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 | -0.1552 | -2.02610966057 | 7.66 | 7.85 | 7.49 | 3928 | 7.63865783 | SP |
| 4 | -0.5552 | -6.88833746898 | 8.06 | 8.06 | 7.49 | 2761 | 7.756623 | SP |
| 12 | -0.1852 | -2.40832249675 | 7.69 | 8.2658 | 7.49 | 2290 | 7.9578639 | SP |
| 26 | -0.7352 | -8.92233009709 | 8.24 | 9 | 7.41 | 2674 | 8.16607111 | SP |
| 52 | -0.8952 | -10.6571428571 | 8.4 | 9.22 | 7.41 | 4094 | 8.53067614 | SP |
| 156 | -2.3852 | -24.1172901921 | 9.89 | 11.65 | 7.41 | 4502 | 9.20899506 | SP |
| 260 | -11.9952 | -61.5138461538 | 19.5 | 20.01 | 7.41 | 4429 | 11.36164594 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513000 | 7.5048 | -0.04 | -0.47 | 7.51 | 7.51 | 7.38 | 6803 |
| 1782426600 | 7.54 | -0.05 | -0.66 | 7.55 | 7.55 | 7.54 | 209 |
| 1782340200 | 7.59 | -0.07 | -0.85 | 7.85 | 7.85 | 7.59 | 5499 |
| 1782253800 | 7.655 | -0.01 | -0.19 | 7.71 | 7.71 | 7.62 | 1406 |
| 1782167400 | 7.6695 | -0.15 | -1.92 | 7.66 | 7.7 | 7.59 | 8599 |
| 1781821800 | 7.8196 | 0.04 | 0.50 | 7.8 | 7.85 | 7.8 | 7099 |
| 1781735400 | 7.7806 | -0.04 | -0.50 | 7.83 | 7.83 | 7.7806 | 1011 |
| 1781649000 | 7.8194 | -0.02 | -0.26 | 7.81 | 7.835 | 7.81 | 530 |
| 1781562600 | 7.8401 | 0.11 | 1.43 | 7.79 | 7.8401 | 7.79 | 227 |
| 1781303400 | 7.7297 | -0.11 | -1.35 | 7.84 | 7.84 | 7.72 | 12673 |
| 1781217000 | 7.8357 | 0.08 | 1.08 | 7.75 | 7.8357 | 7.75 | 471 |
| 1781130600 | 7.7521 | -0.02 | -0.29 | 7.77 | 7.77 | 7.715 | 2654 |
| 1781044200 | 7.7748 | -0.04 | -0.45 | 7.79 | 7.79 | 7.77 | 294 |
| 1780957800 | 7.81 | 0 | 0.06 | 7.79 | 7.96 | 7.79 | 733 |
| 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 |
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。
