Hot Features
プレミアム
Etracs 2xmonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
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 | -0.255 | -3.16377171216 | 8.06 | 8.06 | 7.78 | 1764 | 7.92596067 | SP |
| 4 | -0.445 | -5.39393939394 | 8.25 | 8.2658 | 7.71 | 1425 | 8.03429183 | SP |
| 12 | -0.315 | -3.87931034483 | 8.12 | 8.2658 | 7.41 | 2299 | 8.00294563 | SP |
| 26 | -0.305 | -3.7607891492 | 8.11 | 9 | 7.41 | 2634 | 8.24333433 | SP |
| 52 | -0.4668 | -5.64326990498 | 8.2718 | 9.22 | 7.41 | 4181 | 8.54632535 | SP |
| 156 | -2.535 | -24.5164410058 | 10.34 | 11.65 | 7.41 | 4497 | 9.23892867 | SP |
| 260 | -11.445 | -59.4545454545 | 19.25 | 20.01 | 7.41 | 4436 | 11.46991238 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 7.805 | -0.13 | -1.58 | 7.902 | 8 | 7.79 | 2225 |
| 1780612200 | 7.9306 | 0.01 | 0.13 | 7.92 | 7.99 | 7.92 | 5314 |
| 1780525800 | 7.9201 | -0.08 | -0.99 | 7.9201 | 7.9201 | 7.9201 | 6 |
| 1780439400 | 7.9995 | 0.08 | 1.07 | 7.9995 | 7.9995 | 7.9995 | 8 |
| 1780353000 | 7.915 | -0.11 | -1.37 | 8 | 8.0001 | 7.78 | 3375 |
| 1780093800 | 8.025 | -0.01 | -0.06 | 8.06 | 8.06 | 8.025 | 119 |
| 1780007400 | 8.03 | 0.05 | 0.68 | 7.83 | 8.03 | 7.83 | 654 |
| 1779921000 | 7.9755 | 0.02 | 0.27 | 7.94 | 7.9755 | 7.94 | 235 |
| 1779834600 | 7.9543 | 0.08 | 1.04 | 7.93 | 7.9543 | 7.93 | 37 |
| 1779489000 | 7.8723 | 0.01 | 0.18 | 7.71 | 7.9 | 7.71 | 1841 |
| 1779402600 | 7.8585 | -0.03 | -0.43 | 7.78 | 7.8701 | 7.78 | 1046 |
| 1779316200 | 7.8928 | 0.07 | 0.92 | 7.82 | 7.8928 | 7.82 | 1114 |
| 1779229800 | 7.8211 | -0.09 | -1.17 | 7.86 | 7.9 | 7.82 | 469 |
| 1779143400 | 7.9137 | -0.05 | -0.61 | 7.94 | 7.94 | 7.9 | 398 |
| 1778884200 | 7.9624 | -0.14 | -1.77 | 8 | 8.14 | 7.9624 | 2659 |
| 1778797800 | 8.1059 | 0.02 | 0.26 | 8.07 | 8.1059 | 8.07 | 236 |
| 1778711400 | 8.0848 | -0.11 | -1.35 | 8 | 8.1 | 8 | 381 |
| 1778625000 | 8.1956 | -0 | -0.05 | 8.17 | 8.1956 | 8.17 | 366 |
| 1778538600 | 8.2001 | -0.07 | -0.79 | 8.25 | 8.25 | 8.2 | 2802 |
| 1778279400 | 8.2658 | 0.06 | 0.76 | 8.25 | 8.2658 | 8.01 | 6023 |
| 1778193000 | 8.2038 | 0.02 | 0.20 | 8.26 | 8.26 | 8.2038 | 109 |
| 1778106600 | 8.1877 | 0.06 | 0.72 | 8.15 | 8.195 | 7.9301 | 11521 |
| 1778020200 | 8.1293 | 0.05 | 0.60 | 8.01 | 8.1293 | 8.01 | 4439 |
| 1777933800 | 8.081 | -0.04 | -0.53 | 7.98 | 8.11 | 7.83 | 513 |
| 1777674600 | 8.1243 | -0.02 | -0.19 | 8.09 | 8.15 | 8.0399999 | 1137 |
| 1777588200 | 8.1398 | 0.12 | 1.54 | 8.1 | 8.1398 | 8.1 | 136 |
| 1777501800 | 8.016 | -0.07 | -0.91 | 7.96 | 8.1 | 7.96 | 204 |
| 1777415400 | 8.09 | -0.06 | -0.68 | 8.14 | 8.14 | 8.08 | 856 |
| 1777329000 | 8.145 | -0.01 | -0.12 | 8.03 | 8.17 | 8.03 | 1168 |
| 1777069800 | 8.1547 | 0.02 | 0.20 | 8.16 | 8.1748999 | 7.81 | 1526 |
| 1776983400 | 8.1388 | -0.02 | -0.30 | 8.1199999 | 8.17 | 8.08 | 5482 |
| 1776897000 | 8.1636 | 0.14 | 1.71 | 7.82 | 8.1636 | 7.82 | 780 |
| 1776810600 | 8.0261 | -0.13 | -1.64 | 8.1 | 8.1 | 7.9 | 1020 |
| 1776724200 | 8.1599 | 0 | 0.06 | 8.1199999 | 8.2 | 8.08 | 4209 |
| 1776465000 | 8.155 | 0.06 | 0.77 | 8.01 | 8.17 | 8.01 | 4728 |
| 1776378600 | 8.0925 | -0.04 | -0.45 | 8.07 | 8.1099 | 8.07 | 540 |
| 1776292200 | 8.129 | 0.01 | 0.16 | 8.0399999 | 8.129 | 8.0399999 | 1765 |
| 1776205800 | 8.1157 | 0.12 | 1.45 | 7.82 | 8.1157 | 7.82 | 1157 |
| 1776119400 | 8 | 0.03 | 0.32 | 7.78 | 8 | 7.59 | 5859 |
| 1775860200 | 7.9743 | -0.01 | -0.10 | 7.87 | 7.985 | 7.73 | 7085 |
| 1775773800 | 7.9826 | 0 | 0.03 | 7.96 | 8.02 | 7.95 | 3426 |
| 1775687400 | 7.98 | 0.15 | 1.94 | 7.92 | 7.98 | 7.92 | 565 |
| 1775601000 | 7.8281 | -0.04 | -0.47 | 7.88 | 7.88 | 7.8 | 689 |
| 1775514600 | 7.865 | 0.04 | 0.52 | 7.69 | 7.865 | 7.69 | 922 |
| 1775169000 | 7.8245 | 0.06 | 0.73 | 7.74 | 7.8245 | 7.74 | 840 |
| 1775082600 | 7.768 | 0.09 | 1.16 | 7.85 | 7.85 | 7.768 | 42 |
| 1774996200 | 7.6789 | 0.05 | 0.68 | 7.75 | 7.75 | 7.66 | 487 |
| 1774909800 | 7.6271 | -0.12 | -1.52 | 7.65 | 7.65 | 7.6271 | 740 |
| 1774650600 | 7.7451 | 0.01 | 0.13 | 7.88 | 7.88 | 7.66 | 425 |
| 1774564200 | 7.735 | -0.11 | -1.46 | 7.85 | 7.85 | 7.73 | 8306 |
| 1774477800 | 7.8493 | 0.07 | 0.90 | 7.83 | 7.87 | 7.83 | 628 |
| 1774391400 | 7.7793 | 0.19 | 2.56 | 7.6 | 7.82 | 7.58 | 4436 |
| 1774305000 | 7.5851 | -0.4 | -4.96 | 7.855 | 7.855 | 7.5851 | 3277 |
| 1774045800 | 7.981 | 0.05 | 0.68 | 7.82 | 7.981 | 7.41 | 15181 |
| 1773959400 | 7.9273 | -0.02 | -0.25 | 7.93 | 8.048 | 7.87 | 875 |
| 1773873000 | 7.9472 | -0.08 | -1.05 | 8.15 | 8.15 | 7.9472 | 7995 |
| 1773786600 | 8.0318 | 0.07 | 0.85 | 7.96 | 8.05 | 7.96 | 395 |
| 1773700200 | 7.9641 | 0.02 | 0.25 | 7.94 | 7.98 | 7.94 | 1527 |
| 1773441000 | 7.9445 | -0.19 | -2.28 | 8.1199999 | 8.1199999 | 7.9445 | 1272 |
| 1773354600 | 8.1298 | -0.09 | -1.03 | 8.21 | 8.22 | 8.1201 | 901 |
| 1773268200 | 8.2148 | -0.07 | -0.79 | 8.25 | 8.2899999 | 8.2 | 1850 |
| 1773181800 | 8.28 | 0 | 0.05 | 8.2899999 | 8.305 | 8.28 | 213 |
| 1773095400 | 8.2759 | 0.01 | 0.07 | 8.16 | 8.2759 | 7.92 | 4269 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
