Hot Features
プレミアム
Global X US Preferred ETF (PFFD)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.4463840399 | 20.05 | 20.11 | 19.56 | 736463 | 19.81955985 | SP |
| 4 | -0.61 | -2.99459990182 | 20.37 | 20.57 | 19.56 | 640766 | 20.15959334 | SP |
| 12 | -1.23 | -5.85993330157 | 20.99 | 21.06 | 19.56 | 666405 | 20.44063028 | SP |
| 26 | 0.08 | 0.406504065041 | 19.68 | 21.06 | 19.23 | 603331 | 20.27248845 | SP |
| 52 | 0.19 | 0.970873786408 | 19.57 | 21.06 | 19.06 | 662150 | 20.00553922 | SP |
| 156 | -5.64 | -22.2047244094 | 25.4 | 25.77 | 17.37 | 817305 | 20.63485614 | SP |
| 260 | -5.26 | -21.0231814548 | 25.02 | 26.22 | 16.21 | 695909 | 21.98346148 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 19.76 | 0.11 | 0.56 | 19.6495 | 19.79 | 19.6495 | 649818 |
| 1734651000 | 19.65 | -0.1 | -0.51 | 19.6502 | 19.73 | 19.56 | 1222731 |
| 1734564600 | 19.75 | -0.25 | -1.25 | 19.97 | 20.03 | 19.75 | 859664 |
| 1734478200 | 20 | 0.03 | 0.15 | 19.92 | 20.01 | 19.91 | 511484 |
| 1734391800 | 19.97 | -0.02 | -0.10 | 19.98 | 20.04 | 19.94 | 534046 |
| 1734132600 | 19.99 | -0.1 | -0.50 | 20.05 | 20.11 | 19.96 | 554388 |
| 1734046200 | 20.09 | -0.17 | -0.84 | 20.215 | 20.215 | 20.09 | 773858 |
| 1733959800 | 20.26 | 0.06 | 0.30 | 20.33 | 20.34 | 20.22 | 677875 |
| 1733873400 | 20.2 | 0.01 | 0.05 | 20.155 | 20.25 | 20.15 | 494388 |
| 1733787000 | 20.19 | -0.08 | -0.39 | 20.22 | 20.31 | 20.18 | 541995 |
| 1733527800 | 20.27 | -0.04 | -0.20 | 20.28 | 20.3698 | 20.26 | 515774 |
| 1733441400 | 20.31 | 0.04 | 0.20 | 20.25 | 20.33 | 20.24 | 515951 |
| 1733355000 | 20.27 | -0.09 | -0.44 | 20.3 | 20.3 | 20.2199 | 771617 |
| 1733268600 | 20.36 | -0.04 | -0.20 | 20.3601 | 20.44 | 20.32 | 504488 |
| 1733182200 | 20.4 | -0.12 | -0.58 | 20.52 | 20.53 | 20.38 | 671721 |
| 1732917840 | 20.52 | 0.13 | 0.64 | 20.43 | 20.52 | 20.4 | 247583 |
| 1732750200 | 20.39 | 0.05 | 0.25 | 20.41 | 20.42 | 20.3 | 860493 |
| 1732663800 | 20.34 | -0.12 | -0.59 | 20.42 | 20.435 | 20.265 | 563394 |
| 1732577400 | 20.46 | 0.11 | 0.54 | 20.46 | 20.57 | 20.42 | 657659 |
| 1732318200 | 20.35 | 0.05 | 0.25 | 20.37 | 20.39 | 20.305 | 695449 |
| 1732231800 | 20.3 | 0.18 | 0.89 | 20.2 | 20.34 | 20.1999 | 706403 |
| 1732145400 | 20.12 | -0.15 | -0.74 | 20.25 | 20.27 | 20.1 | 2194570 |
| 1732059000 | 20.27 | -0.04 | -0.20 | 20.37 | 20.37 | 20.21 | 570489 |
| 1731972600 | 20.31 | -0.02 | -0.10 | 20.22 | 20.39 | 20.22 | 605791 |
| 1731713400 | 20.33 | -0.01 | -0.05 | 20.32 | 20.3363 | 20.2642 | 434940 |
| 1731627000 | 20.34 | -0.07 | -0.34 | 20.425 | 20.44 | 20.325 | 995581 |
| 1731540600 | 20.41 | 0.01 | 0.05 | 20.55 | 20.55 | 20.3801 | 644764 |
| 1731454200 | 20.4 | -0.2 | -0.97 | 20.58 | 20.6101 | 20.395 | 808994 |
| 1731367800 | 20.6 | -0.16 | -0.77 | 20.74 | 20.8 | 20.58 | 2859126 |
| 1731108600 | 20.76 | 0.2 | 0.97 | 20.65 | 20.77 | 20.625 | 529822 |
| 1731022200 | 20.56 | 0.11 | 0.54 | 20.47 | 20.6 | 20.46 | 487325 |
| 1730935800 | 20.45 | -0.23 | -1.11 | 20.485 | 20.5299 | 20.41 | 876440 |
| 1730849400 | 20.68 | 0.12 | 0.58 | 20.5 | 20.68 | 20.485 | 682177 |
| 1730763000 | 20.56 | 0.2 | 0.98 | 20.46 | 20.58 | 20.4399 | 657839 |
| 1730500200 | 20.36 | -0.1 | -0.49 | 20.58 | 20.58 | 20.34 | 653510 |
| 1730413800 | 20.46 | -0.04 | -0.20 | 20.42 | 20.495 | 20.405 | 905144 |
| 1730327400 | 20.5 | 0.01 | 0.05 | 20.59 | 20.6299 | 20.49 | 418325 |
| 1730241000 | 20.49 | -0.03 | -0.15 | 20.45 | 20.51 | 20.38 | 788472 |
| 1730154600 | 20.52 | -0.07 | -0.34 | 20.6 | 20.64 | 20.52 | 417537 |
| 1729895400 | 20.59 | -0.02 | -0.10 | 20.63 | 20.72 | 20.545 | 351887 |
| 1729809000 | 20.61 | 0.02 | 0.10 | 20.63 | 20.64 | 20.54 | 452941 |
| 1729722600 | 20.59 | -0.18 | -0.87 | 20.7 | 20.77 | 20.52 | 604691 |
| 1729636200 | 20.77 | 0.07 | 0.34 | 20.71 | 20.77 | 20.61 | 427368 |
| 1729549800 | 20.7 | -0.18 | -0.86 | 20.8 | 20.86 | 20.6223 | 547170 |
| 1729290600 | 20.88 | -0.02 | -0.10 | 20.91 | 20.95 | 20.87 | 389710 |
| 1729204200 | 20.9 | -0.05 | -0.24 | 20.94 | 20.94 | 20.86 | 391184 |
| 1729117800 | 20.95 | 0.06 | 0.29 | 20.92 | 20.98 | 20.9 | 474784 |
| 1729031400 | 20.89 | 0.04 | 0.19 | 20.88 | 20.99 | 20.85 | 378349 |
| 1728945000 | 20.85 | 0.08 | 0.39 | 20.73 | 20.85 | 20.7113 | 645984 |
| 1728685800 | 20.77 | 0.11 | 0.53 | 20.64 | 20.786 | 20.6178 | 438506 |
| 1728599400 | 20.66 | -0.06 | -0.29 | 20.73 | 20.73 | 20.635 | 612646 |
| 1728513000 | 20.72 | 0.03 | 0.14 | 20.67 | 20.745 | 20.655 | 645136 |
| 1728426600 | 20.69 | 0.15 | 0.73 | 20.54 | 20.705 | 20.53 | 327286 |
| 1728340200 | 20.54 | -0.19 | -0.92 | 20.65 | 20.68 | 20.535 | 398393 |
| 1728081000 | 20.73 | -0.06 | -0.29 | 20.78 | 20.83 | 20.685 | 894643 |
| 1727994600 | 20.79 | -0.11 | -0.53 | 20.79 | 20.8499 | 20.775 | 592962 |
| 1727908200 | 20.9 | 0.03 | 0.14 | 20.83 | 20.93 | 20.815 | 704888 |
| 1727821800 | 20.87 | 0.09 | 0.43 | 20.83 | 20.9 | 20.74 | 461744 |
| 1727735400 | 20.78 | -0.18 | -0.86 | 21.01 | 21.01 | 20.78 | 534919 |
| 1727476200 | 20.96 | 0.04 | 0.19 | 20.99 | 21.06 | 20.955 | 630880 |
| 1727389800 | 20.92 | -0.05 | -0.24 | 20.99 | 21.0363 | 20.89 | 626321 |
| 1727303400 | 20.97 | -0.03 | -0.14 | 20.98 | 20.99 | 20.92 | 488713 |
| 1727217000 | 21 | 0.08 | 0.38 | 20.92 | 21 | 20.88 | 382912 |
| 1727130600 | 20.92 | -0.02 | -0.10 | 20.94 | 20.98 | 20.91 | 393777 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
