Hot Features
プレミアム
PGIM S&P 500 Max Buffer ETF July (PMJL)
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 | 0.0288 | 0.108530987858 | 26.5362 | 26.57 | 26.53 | 0 | 0 | SP |
| 4 | 0.1 | 0.377857547705 | 26.465 | 26.57 | 26.465 | 47 | 26.5253 | SP |
| 12 | 0.6999 | 2.70596286115 | 25.8651 | 26.57 | 25.6525 | 436 | 26.21304676 | SP |
| 26 | 0.8116 | 3.15142854924 | 25.7534 | 26.57 | 25.6525 | 211 | 26.20436643 | SP |
| 52 | 1.545 | 6.17505995204 | 25.02 | 26.57 | 24.98 | 167 | 25.86926537 | SP |
| 156 | 1.545 | 6.17505995204 | 25.02 | 26.57 | 24.98 | 167 | 25.86926537 | SP |
| 260 | 1.545 | 6.17505995204 | 25.02 | 26.57 | 24.98 | 167 | 25.86926537 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781562600 | 26.565 | -0.01 | -0.02 | 26.57 | 26.57 | 26.565 | 0 |
| 1781303400 | 26.57 | 0.02 | 0.08 | 26.55 | 26.57 | 26.55 | 0 |
| 1781217000 | 26.55 | 0 | 0.02 | 26.545 | 26.55 | 26.545 | 0 |
| 1781130600 | 26.545 | 0.02 | 0.06 | 26.53 | 26.545 | 26.53 | 0 |
| 1781044200 | 26.53 | -0.01 | -0.02 | 26.5362 | 26.5362 | 26.53 | 0 |
| 1780957800 | 26.5362 | 0.01 | 0.04 | 26.5253 | 26.5362 | 26.5253 | 0 |
| 1780698600 | 26.5253 | -0.01 | -0.04 | 26.536 | 26.536 | 26.5253 | 0 |
| 1780612200 | 26.536 | 0.01 | 0.04 | 26.5253 | 26.536 | 26.5253 | 0 |
| 1780525800 | 26.5253 | -0 | -0.02 | 26.5296 | 26.55 | 26.5253 | 892 |
| 1780439400 | 26.5296 | 0.01 | 0.03 | 26.5213 | 26.5296 | 26.5213 | 0 |
| 1780353000 | 26.5213 | -0 | -0.00 | 26.5216 | 26.5216 | 26.5213 | 0 |
| 1780093800 | 26.5216 | 0.01 | 0.04 | 26.512 | 26.5216 | 26.512 | 0 |
| 1780007400 | 26.512 | 0.01 | 0.03 | 26.505 | 26.512 | 26.505 | 0 |
| 1779921000 | 26.505 | 0.01 | 0.03 | 26.498 | 26.505 | 26.498 | 0 |
| 1779834600 | 26.498 | 0 | 0.02 | 26.4933 | 26.498 | 26.4933 | 0 |
| 1779489000 | 26.4933 | 0.02 | 0.06 | 26.4766 | 26.4933 | 26.4766 | 0 |
| 1779402600 | 26.4766 | -0 | -0.01 | 26.48 | 26.48 | 26.4766 | 0 |
| 1779316200 | 26.48 | 0.01 | 0.04 | 26.47 | 26.48 | 26.47 | 0 |
| 1779229800 | 26.47 | 0 | 0.02 | 26.465 | 26.47 | 26.465 | 0 |
| 1779143400 | 26.465 | 0 | 0.02 | 26.46 | 26.465 | 26.43 | 500 |
| 1778884200 | 26.46 | -0.01 | -0.02 | 26.465 | 26.465 | 26.42 | 4785 |
| 1778797800 | 26.465 | 0.02 | 0.08 | 26.445 | 26.5 | 26.445 | 100 |
| 1778711400 | 26.445 | 0.01 | 0.04 | 26.435 | 26.445 | 26.435 | 0 |
| 1778625000 | 26.435 | -0.01 | -0.02 | 26.44 | 26.44 | 26.435 | 15 |
| 1778538600 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1778279400 | 26.44 | 0.02 | 0.08 | 26.42 | 26.44 | 26.42 | 0 |
| 1778193000 | 26.42 | 0.01 | 0.04 | 26.41 | 26.42 | 26.41 | 0 |
| 1778106600 | 26.41 | 0.02 | 0.08 | 26.39 | 26.41 | 26.39 | 0 |
| 1778020200 | 26.39 | 0.03 | 0.09 | 26.365 | 26.39 | 26.365 | 0 |
| 1777933800 | 26.365 | -0.02 | -0.08 | 26.47 | 26.47 | 26.365 | 10 |
| 1777674600 | 26.385 | 0.03 | 0.11 | 26.355 | 26.385 | 26.355 | 0 |
| 1777588200 | 26.355 | 0.05 | 0.21 | 26.325 | 26.355 | 26.325 | 0 |
| 1777501800 | 26.3 | -0.03 | -0.09 | 26.325 | 26.325 | 26.3 | 190 |
| 1777415400 | 26.325 | 0 | 0.00 | 26.325 | 26.325 | 26.325 | 0 |
| 1777329000 | 26.325 | 0.01 | 0.04 | 26.315 | 26.325 | 26.315 | 0 |
| 1777069800 | 26.315 | 0.03 | 0.10 | 26.29 | 26.315 | 26.29 | 0 |
| 1776983400 | 26.29 | -0.02 | -0.06 | 26.3051 | 26.3051 | 26.29 | 0 |
| 1776897000 | 26.3051 | 0.03 | 0.10 | 26.28 | 26.3051 | 26.28 | 2 |
| 1776810600 | 26.28 | -0.01 | -0.02 | 26.285 | 26.285 | 26.28 | 0 |
| 1776724200 | 26.285 | -0.01 | -0.02 | 26.29 | 26.29 | 26.285 | 0 |
| 1776465000 | 26.29 | 0.04 | 0.15 | 26.25 | 26.29 | 26.25 | 0 |
| 1776378600 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1776292200 | 26.25 | 0.03 | 0.11 | 26.22 | 26.25 | 26.22 | 0 |
| 1776205800 | 26.22 | 0.04 | 0.15 | 26.18 | 26.22 | 26.18 | 0 |
| 1776119400 | 26.18 | 0.04 | 0.17 | 26.135 | 26.18 | 26.135 | 0 |
| 1775860200 | 26.135 | 0.01 | 0.02 | 26.13 | 26.135 | 26.13 | 98 |
| 1775773800 | 26.13 | 0.04 | 0.17 | 26.085 | 26.15 | 26.085 | 18388 |
| 1775687400 | 26.085 | 0.15 | 0.57 | 25.9373 | 26.085 | 25.9373 | 0 |
| 1775601000 | 25.9373 | 0 | 0.00 | 25.9371 | 25.95 | 25.9371 | 101 |
| 1775514600 | 25.9371 | 0.03 | 0.12 | 25.9056 | 25.9371 | 25.9056 | 0 |
| 1775169000 | 25.9056 | 0.01 | 0.05 | 25.8915 | 25.9056 | 25.8915 | 2 |
| 1775082600 | 25.8915 | 0.05 | 0.21 | 25.8371 | 25.8915 | 25.8371 | 100 |
| 1774996200 | 25.8371 | 0.18 | 0.72 | 25.6525 | 25.8371 | 25.6525 | 100 |
| 1774909800 | 25.6525 | -0.03 | -0.11 | 25.6802 | 25.6802 | 25.6525 | 0 |
| 1774650600 | 25.6802 | -0.1 | -0.41 | 25.785 | 25.785 | 25.6802 | 0 |
| 1774564200 | 25.785 | -0.09 | -0.35 | 25.8748 | 25.8748 | 25.785 | 0 |
| 1774477800 | 25.8748 | 0.02 | 0.10 | 25.85 | 25.8748 | 25.85 | 0 |
| 1774391400 | 25.85 | -0.02 | -0.06 | 25.8651 | 25.8651 | 25.85 | 0 |
| 1774305000 | 25.8651 | 0.08 | 0.29 | 25.7899 | 25.8651 | 25.7899 | 0 |
| 1774045800 | 25.7899 | -0.08 | -0.29 | 25.8656 | 25.8656 | 25.7899 | 0 |
| 1773959400 | 25.8656 | -0.03 | -0.11 | 25.8945 | 25.8945 | 25.8656 | 0 |
| 1773873000 | 25.8945 | -0.07 | -0.25 | 25.9596 | 25.9596 | 25.8945 | 0 |
| 1773786600 | 25.9596 | 0.03 | 0.11 | 25.93 | 25.9596 | 25.93 | 0 |
| 1773700200 | 25.93 | 0.06 | 0.24 | 25.8688 | 25.93 | 25.8688 | 0 |
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。
