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 | 0.015 | 0.0562429696288 | 26.67 | 26.76 | 26.55 | 4200 | 26.66100167 | SP |
| 4 | 0.14 | 0.527406291204 | 26.545 | 26.76 | 26.545 | 3347 | 26.65640958 | SP |
| 12 | 0.435 | 1.65714285714 | 26.25 | 26.76 | 26.25 | 1171 | 26.63773522 | SP |
| 26 | 0.7855 | 3.03287708257 | 25.8995 | 26.76 | 25.6525 | 702 | 26.51965519 | SP |
| 52 | 1.67 | 6.67599440336 | 25.015 | 26.76 | 25 | 381 | 26.41032066 | SP |
| 156 | 1.665 | 6.65467625899 | 25.02 | 26.76 | 24.98 | 396 | 26.34296727 | SP |
| 260 | 1.665 | 6.65467625899 | 25.02 | 26.76 | 24.98 | 396 | 26.34296727 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783549800 | 26.65 | -0.03 | -0.11 | 26.55 | 26.66 | 26.55 | 3642 |
| 1783463400 | 26.68 | -0.01 | -0.04 | 26.76 | 26.76 | 26.68 | 8081 |
| 1783377000 | 26.69 | 0.05 | 0.20 | 26.63 | 26.69 | 26.63 | 63 |
| 1783031400 | 26.638 | -0.03 | -0.10 | 26.67 | 26.69 | 26.638 | 5012 |
| 1782945000 | 26.665 | 0.05 | 0.20 | 26.6107 | 26.6799 | 26.6107 | 35881 |
| 1782858600 | 26.6107 | -0.01 | -0.04 | 26.6213 | 26.63 | 26.61 | 773 |
| 1782772200 | 26.6213 | 0.02 | 0.06 | 26.605 | 26.63 | 26.605 | 1915 |
| 1782513000 | 26.605 | 0.01 | 0.04 | 26.595 | 26.605 | 26.59 | 10 |
| 1782426600 | 26.595 | 0 | 0.01 | 26.5916 | 26.62 | 26.5916 | 159 |
| 1782340200 | 26.5916 | -0.03 | -0.13 | 26.625 | 26.625 | 26.5916 | 0 |
| 1782253800 | 26.625 | 0.02 | 0.09 | 26.6 | 26.625 | 26.6 | 0 |
| 1782167400 | 26.6 | 0.01 | 0.06 | 26.5852 | 26.62 | 26.5852 | 4021 |
| 1781821800 | 26.5852 | -0 | -0.02 | 26.59 | 26.59 | 26.5852 | 30 |
| 1781735400 | 26.59 | 0 | 0.02 | 26.585 | 26.59 | 26.585 | 656 |
| 1781649000 | 26.585 | 0.02 | 0.08 | 26.565 | 26.585 | 26.565 | 0 |
| 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 |
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。
