Hot Features
プレミアム
PGIM S&P 500 Max Buffer ETF May (PMMY)
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 | -0.0627 | -0.23433120305 | 26.757 | 26.757 | 26.685 | 2 | 26.74 | SP |
| 4 | -0.0807 | -0.301400560224 | 26.775 | 26.81 | 26.635 | 487 | 26.77424498 | SP |
| 12 | 0.2243 | 0.847374386097 | 26.47 | 26.81 | 26.47 | 2621 | 26.65476779 | SP |
| 26 | 0.5029 | 1.92009590934 | 26.1914 | 26.81 | 26.13 | 1223 | 26.65015823 | SP |
| 52 | 1.2808 | 5.03984102937 | 25.4135 | 26.81 | 25.4135 | 607 | 26.64941577 | SP |
| 156 | 1.6317 | 6.51049771372 | 25.0626 | 26.81 | 24.96 | 631 | 26.40383722 | SP |
| 260 | 1.6317 | 6.51049771372 | 25.0626 | 26.81 | 24.96 | 631 | 26.40383722 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513000 | 26.6943 | 0.01 | 0.03 | 26.685 | 26.6943 | 26.685 | 1 |
| 1782426600 | 26.685 | -0.01 | -0.04 | 26.695 | 26.695 | 26.685 | 0 |
| 1782340200 | 26.695 | -0.01 | -0.02 | 26.7 | 26.7 | 26.695 | 0 |
| 1782253800 | 26.7 | -0.04 | -0.15 | 26.74 | 26.74 | 26.7 | 0 |
| 1782167400 | 26.74 | -0.02 | -0.06 | 26.757 | 26.757 | 26.74 | 9 |
| 1781821800 | 26.757 | 0.04 | 0.16 | 26.715 | 26.757 | 26.715 | 12 |
| 1781735400 | 26.715 | -0.08 | -0.28 | 26.79 | 26.79 | 26.715 | 0 |
| 1781649000 | 26.79 | -0.01 | -0.02 | 26.795 | 26.795 | 26.79 | 0 |
| 1781562600 | 26.795 | 0.06 | 0.22 | 26.735 | 26.795 | 26.735 | 0 |
| 1781303400 | 26.735 | 0.02 | 0.07 | 26.715 | 26.735 | 26.715 | 0 |
| 1781217000 | 26.715 | 0.08 | 0.30 | 26.635 | 26.715 | 26.635 | 0 |
| 1781130600 | 26.635 | -0.06 | -0.22 | 26.73 | 26.73 | 26.635 | 101 |
| 1781044200 | 26.6925 | -0.02 | -0.07 | 26.71 | 26.71 | 26.6925 | 137 |
| 1780957800 | 26.71 | 0.01 | 0.02 | 26.7047 | 26.75 | 26.7047 | 182 |
| 1780698600 | 26.7047 | -0.09 | -0.34 | 26.795 | 26.795 | 26.7047 | 345 |
| 1780612200 | 26.795 | 0.02 | 0.06 | 26.78 | 26.81 | 26.77 | 802 |
| 1780525800 | 26.78 | -0.01 | -0.04 | 26.79 | 26.79 | 26.78 | 0 |
| 1780439400 | 26.79 | 0 | 0.02 | 26.785 | 26.79 | 26.785 | 0 |
| 1780353000 | 26.785 | 0 | 0.02 | 26.78 | 26.8 | 26.78 | 140 |
| 1780093800 | 26.78 | 0.01 | 0.02 | 26.775 | 26.8 | 26.775 | 7526 |
| 1780007400 | 26.775 | 0.02 | 0.07 | 26.755 | 26.79 | 26.755 | 660 |
| 1779921000 | 26.755 | 0.01 | 0.04 | 26.7453 | 26.76 | 26.7453 | 244 |
| 1779834600 | 26.7453 | 0.02 | 0.08 | 26.7229 | 26.77 | 26.7229 | 3087 |
| 1779489000 | 26.7229 | 0.02 | 0.08 | 26.7011 | 26.75 | 26.7011 | 6998 |
| 1779402600 | 26.7011 | 0.01 | 0.04 | 26.69 | 26.72 | 26.69 | 7868 |
| 1779316200 | 26.69 | 0.03 | 0.11 | 26.66 | 26.695 | 26.66 | 400 |
| 1779229800 | 26.66 | -0.02 | -0.07 | 26.68 | 26.69 | 26.66 | 420 |
| 1779143400 | 26.68 | -0.01 | -0.02 | 26.685 | 26.685 | 26.68 | 0 |
| 1778884200 | 26.685 | -0.03 | -0.11 | 26.715 | 26.715 | 26.685 | 2434 |
| 1778797800 | 26.715 | 0.02 | 0.06 | 26.7 | 26.77 | 26.7 | 6922 |
| 1778711400 | 26.7 | 0.03 | 0.11 | 26.68 | 26.7 | 26.68 | 514 |
| 1778625000 | 26.67 | -0.04 | -0.15 | 26.68 | 26.68 | 26.6699 | 9401 |
| 1778538600 | 26.71 | 0.03 | 0.11 | 26.68 | 26.71 | 26.68 | 119 |
| 1778279400 | 26.68 | 0.04 | 0.15 | 26.76 | 26.76 | 26.68 | 3140 |
| 1778193000 | 26.64 | -0.02 | -0.08 | 26.66 | 26.7 | 26.64 | 9525 |
| 1778106600 | 26.66 | 0.05 | 0.19 | 26.61 | 26.68 | 26.61 | 796 |
| 1778020200 | 26.61 | 0.04 | 0.15 | 26.57 | 26.64 | 26.57 | 2481 |
| 1777933800 | 26.57 | -0.07 | -0.26 | 26.64 | 26.64 | 26.555 | 22287 |
| 1777674600 | 26.64 | 0.02 | 0.08 | 26.605 | 26.65 | 26.59 | 62078 |
| 1777588200 | 26.62 | 0.02 | 0.06 | 26.605 | 26.62 | 26.605 | 331 |
| 1777501800 | 26.605 | 0.01 | 0.04 | 26.595 | 26.605 | 26.595 | 0 |
| 1777415400 | 26.595 | -0.01 | -0.02 | 26.59 | 26.595 | 26.59 | 0 |
| 1777329000 | 26.6 | 0.01 | 0.04 | 26.59 | 26.6 | 26.59 | 376 |
| 1777069800 | 26.59 | 0.01 | 0.04 | 26.58 | 26.59 | 26.58 | 0 |
| 1776983400 | 26.58 | 0 | 0.01 | 26.5786 | 26.58 | 26.5786 | 0 |
| 1776897000 | 26.5786 | 0 | 0.01 | 26.575 | 26.5786 | 26.575 | 0 |
| 1776810600 | 26.575 | 0 | 0.02 | 26.57 | 26.575 | 26.57 | 0 |
| 1776724200 | 26.57 | 0 | 0.00 | 26.63 | 26.63 | 26.57 | 42 |
| 1776465000 | 26.57 | 0.01 | 0.04 | 26.56 | 26.57 | 26.56 | 0 |
| 1776378600 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1776292200 | 26.56 | 0 | 0.02 | 26.555 | 26.56 | 26.555 | 0 |
| 1776205800 | 26.555 | 0 | 0.02 | 26.55 | 26.555 | 26.55 | 0 |
| 1776119400 | 26.55 | 0 | 0.02 | 26.545 | 26.55 | 26.545 | 1 |
| 1775860200 | 26.545 | 0.02 | 0.06 | 26.53 | 26.545 | 26.53 | 0 |
| 1775773800 | 26.53 | 0 | 0.00 | 26.53 | 26.53 | 26.53 | 0 |
| 1775687400 | 26.53 | 0.05 | 0.18 | 26.482 | 26.53 | 26.482 | 0 |
| 1775601000 | 26.482 | -0.01 | -0.03 | 26.49 | 26.49 | 26.482 | 0 |
| 1775514600 | 26.49 | 0.02 | 0.08 | 26.47 | 26.49 | 26.47 | 0 |
| 1775169000 | 26.47 | 0.02 | 0.06 | 26.455 | 26.47 | 26.455 | 0 |
| 1775082600 | 26.455 | 0.05 | 0.17 | 26.4088 | 26.455 | 26.4088 | 930 |
| 1774996200 | 26.4088 | 0.07 | 0.26 | 26.3395 | 26.4088 | 26.3395 | 0 |
| 1774909800 | 26.3395 | 0.02 | 0.07 | 26.3212 | 26.3395 | 26.3212 | 0 |
| 1774650600 | 26.3212 | -0.06 | -0.22 | 26.38 | 26.38 | 26.3212 | 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。
