Hot Features
プレミアム
VanEck Preferred Securities ex Financials ETF (PFXF)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -4.17892878164 | 16.99 | 17.076 | 16.21 | 519183 | 16.76231006 | SP |
| 4 | -0.67 | -3.95280235988 | 16.95 | 17.28 | 16.21 | 559781 | 16.92589656 | SP |
| 12 | -0.91 | -5.29377545084 | 17.19 | 17.75 | 16.21 | 543162 | 17.21066732 | SP |
| 26 | -1.95 | -10.6966538673 | 18.23 | 18.4299 | 16.21 | 506305 | 17.55888158 | SP |
| 52 | -1.18 | -6.75830469645 | 17.46 | 18.45 | 16.21 | 514700 | 17.52668665 | SP |
| 156 | -4.17 | -20.391198044 | 20.45 | 20.45 | 15.58 | 411019 | 17.51998026 | SP |
| 260 | 0.59 | 3.76035691523 | 15.69 | 21.9774 | 15.4 | 316668 | 18.13651933 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633000 | 16.66 | 0.03 | 0.18 | 16.6 | 16.69 | 16.57 | 515016 |
| 1743546600 | 16.629999 | -0.13 | -0.78 | 16.67 | 16.6999 | 16.53 | 675865 |
| 1743460200 | 16.76 | -0.13 | -0.77 | 16.77 | 16.8451 | 16.75 | 583227 |
| 1743201000 | 16.89 | -0.11 | -0.65 | 17.07 | 17.07 | 16.85 | 471574 |
| 1743114600 | 17 | -0.02 | -0.12 | 16.99 | 17.076 | 16.975 | 350234 |
| 1743028200 | 17.02 | -0.15 | -0.87 | 17.11 | 17.18 | 17.0001 | 452162 |
| 1742941800 | 17.17 | -0.01 | -0.06 | 17.15 | 17.225 | 17.15 | 392784 |
| 1742855400 | 17.18 | 0.01 | 0.06 | 17.19 | 17.28 | 17.18 | 361266 |
| 1742596200 | 17.17 | 0.04 | 0.23 | 17.13 | 17.22 | 17.075 | 519020 |
| 1742509800 | 17.13 | -0.02 | -0.12 | 17.18 | 17.18 | 17.0901 | 334457 |
| 1742423400 | 17.15 | 0.13 | 0.76 | 17.06 | 17.16 | 17.035 | 329961 |
| 1742337000 | 17.02 | -0.05 | -0.29 | 17.07 | 17.07 | 16.9743 | 463878 |
| 1742250600 | 17.07 | 0.08 | 0.47 | 16.96 | 17.09 | 16.96 | 314463 |
| 1741991400 | 16.99 | 0.18 | 1.07 | 16.92 | 17 | 16.9 | 449262 |
| 1741905000 | 16.81 | -0.09 | -0.53 | 16.86 | 16.925 | 16.81 | 487807 |
| 1741818600 | 16.9 | 0.09 | 0.54 | 16.85 | 16.905 | 16.76 | 555677 |
| 1741732200 | 16.81 | 0.01 | 0.06 | 16.8 | 16.85 | 16.720099 | 552157 |
| 1741645800 | 16.8 | -0.1 | -0.59 | 16.84 | 16.8599 | 16.75 | 588874 |
| 1741390200 | 16.9 | -0.06 | -0.35 | 17.04 | 17.04 | 16.83 | 1288656 |
| 1741303800 | 16.96 | -0.12 | -0.70 | 16.95 | 17.06 | 16.94 | 1487826 |
| 1741217400 | 17.08 | 0.04 | 0.23 | 17.02 | 17.12 | 17.005 | 411515 |
| 1741131000 | 17.04 | -0.15 | -0.87 | 17.18 | 17.18 | 17 | 521684 |
| 1741044600 | 17.19 | -0.19 | -1.09 | 17.34 | 17.38 | 17.16 | 499346 |
| 1740785400 | 17.38 | 0.05 | 0.29 | 17.37 | 17.41 | 17.33 | 487028 |
| 1740699000 | 17.33 | -0.07 | -0.40 | 17.45 | 17.45 | 17.3242 | 319213 |
| 1740612600 | 17.4 | -0.06 | -0.34 | 17.5 | 17.5 | 17.35 | 348961 |
| 1740526200 | 17.46 | 0.07 | 0.40 | 17.5 | 17.5 | 17.3649 | 868851 |
| 1740439800 | 17.39 | 0.02 | 0.12 | 17.33 | 17.4251 | 17.33 | 389073 |
| 1740180600 | 17.37 | -0.05 | -0.29 | 17.44 | 17.4999 | 17.34 | 356567 |
| 1740094200 | 17.42 | -0.04 | -0.23 | 17.41 | 17.48 | 17.37 | 463144 |
| 1740007800 | 17.46 | 0.03 | 0.14 | 17.43 | 17.46 | 17.4 | 335898 |
| 1739921400 | 17.435 | -0.01 | -0.03 | 17.39 | 17.47 | 17.39 | 287922 |
| 1739575800 | 17.44 | 0.05 | 0.29 | 17.5 | 17.5 | 17.42 | 399260 |
| 1739489400 | 17.39 | 0.1 | 0.58 | 17.36 | 17.42 | 17.36 | 424941 |
| 1739403000 | 17.29 | -0.05 | -0.29 | 17.26 | 17.335 | 17.18 | 944518 |
| 1739316600 | 17.34 | 0.01 | 0.06 | 17.22 | 17.34 | 17.22 | 330921 |
| 1739230200 | 17.33 | 0.06 | 0.35 | 17.35 | 17.35 | 17.29 | 634030 |
| 1738971000 | 17.27 | -0.13 | -0.75 | 17.37 | 17.3857 | 17.26 | 361915 |
| 1738884600 | 17.4 | -0.01 | -0.06 | 17.46 | 17.48 | 17.3601 | 397421 |
| 1738798200 | 17.41 | 0.12 | 0.69 | 17.32 | 17.43 | 17.32 | 387174 |
| 1738711800 | 17.29 | 0.04 | 0.23 | 17.2 | 17.295 | 17.2 | 347457 |
| 1738625400 | 17.25 | -0.17 | -0.98 | 17.29 | 17.3299 | 17.24 | 854135 |
| 1738366200 | 17.42 | -0.16 | -0.91 | 17.63 | 17.63 | 17.4 | 813962 |
| 1738279800 | 17.58 | 0.06 | 0.34 | 17.6 | 17.6 | 17.5252 | 769014 |
| 1738193400 | 17.52 | -0.03 | -0.17 | 17.59 | 17.62 | 17.445 | 645286 |
| 1738107000 | 17.55 | -0.14 | -0.79 | 17.75 | 17.75 | 17.54 | 479498 |
| 1738020600 | 17.69 | 0.04 | 0.23 | 17.61 | 17.7 | 17.59 | 1333250 |
| 1737761400 | 17.65 | 0.13 | 0.74 | 17.6 | 17.67 | 17.57 | 419457 |
| 1737675000 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
| 1737588600 | 17.52 | -0.09 | -0.51 | 17.65 | 17.65 | 17.51 | 425728 |
| 1737502200 | 17.61 | 0.17 | 0.97 | 17.48 | 17.61 | 17.48 | 683591 |
| 1737156600 | 17.44 | 0.06 | 0.35 | 17.43 | 17.46 | 17.39 | 405032 |
| 1737070200 | 17.38 | 0.05 | 0.29 | 17.31 | 17.46 | 17.28 | 418127 |
| 1736983800 | 17.33 | 0.23 | 1.35 | 17.26 | 17.345 | 17.24 | 413106 |
| 1736897400 | 17.1 | 0.11 | 0.65 | 17.05 | 17.1 | 17 | 520771 |
| 1736811000 | 16.99 | -0.09 | -0.53 | 17.09 | 17.09 | 16.905 | 583167 |
| 1736551800 | 17.08 | -0.19 | -1.10 | 17.18 | 17.2 | 17.06 | 799773 |
| 1736379000 | 17.27 | -0.07 | -0.40 | 17.27 | 17.32 | 17.225 | 424757 |
| 1736292600 | 17.34 | -0.18 | -1.03 | 17.49 | 17.525 | 17.2912 | 483361 |
| 1736206200 | 17.52 | 0.04 | 0.23 | 17.52 | 17.545 | 17.44 | 481556 |
| 1735947000 | 17.48 | 0.11 | 0.63 | 17.47 | 17.519 | 17.42 | 321950 |
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
