Hot Features
プレミアム
Abrdn Palladium ETF Trust (PPLT)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.5 | -2.82485875706 | 88.5 | 88.5885 | 85.3 | 163097 | 86.69240997 | SP |
| 4 | 1.11 | 1.30757450819 | 84.89 | 88.5885 | 82.35 | 201822 | 85.19628083 | SP |
| 12 | -7.25 | -7.77479892761 | 93.25 | 96.38 | 82.35 | 180511 | 87.1873934 | SP |
| 26 | -7.18 | -7.70551620519 | 93.18 | 96.38 | 82.35 | 169401 | 88.10924674 | SP |
| 52 | 3.88 | 4.72479298587 | 82.12 | 100 | 80.09 | 160212 | 87.92642607 | SP |
| 156 | -4.97 | -5.46333956249 | 90.97 | 109.8461 | 76.09 | 131758 | 89.2392147 | SP |
| 260 | -10.39 | -10.7791264654 | 96.39 | 122.4752 | 55 | 145925 | 90.83133126 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 86.12 | 0.58 | 0.68 | 86.49 | 86.5 | 85.96 | 156620 |
| 1737070200 | 85.54 | -0.49 | -0.57 | 86.33 | 86.46 | 85.36 | 72158 |
| 1736983800 | 86.03 | -0.07 | -0.08 | 86.47 | 86.47 | 85.3 | 227797 |
| 1736897400 | 86.1 | -0.97 | -1.11 | 86.58 | 86.7685 | 85.9655 | 116478 |
| 1736811000 | 87.07 | -0.71 | -0.81 | 87.5 | 88.1 | 86.86 | 184442 |
| 1736551800 | 87.78 | 0.16 | 0.18 | 88.46 | 88.52 | 87.25 | 205127 |
| 1736379000 | 87.62 | 0.47 | 0.54 | 87.49 | 87.82 | 86.9001 | 148762 |
| 1736292600 | 87.15 | 1.6 | 1.87 | 87.29 | 87.4779 | 86.59 | 314942 |
| 1736206200 | 85.55 | -0.15 | -0.18 | 86.03 | 86.41 | 85.13 | 83193 |
| 1735947000 | 85.7 | 1.11 | 1.31 | 85.81 | 86.16 | 85.6201 | 164724 |
| 1735860600 | 84.59 | 1.54 | 1.85 | 84.2 | 84.6658 | 83.8 | 256670 |
| 1735687800 | 83.05 | 0.39 | 0.47 | 82.83 | 83.655 | 82.83 | 201321 |
| 1735601400 | 82.66 | -1.56 | -1.85 | 84 | 84 | 82.35 | 647877 |
| 1735342200 | 84.22 | -1.63 | -1.90 | 85.15 | 85.2 | 84.03 | 232886 |
| 1735255800 | 85.85 | -0.47 | -0.54 | 86 | 86.0299 | 85.15 | 194411 |
| 1735077840 | 86.32 | 0.49 | 0.57 | 86.01 | 86.4899 | 86 | 51062 |
| 1734996600 | 85.83 | 0.91 | 1.07 | 85.95 | 86.05 | 85.3759 | 93925 |
| 1734737400 | 84.92 | 0.29 | 0.34 | 84.89 | 85.54 | 84.7 | 176874 |
| 1734651000 | 84.63 | 0.36 | 0.43 | 84.77 | 84.885 | 84.15 | 130773 |
| 1734564600 | 84.27 | -1.64 | -1.91 | 85.09 | 85.488 | 84.0901 | 131436 |
| 1734478200 | 85.91 | 0.22 | 0.26 | 85.5 | 86.1299 | 85.16 | 82788 |
| 1734391800 | 85.69 | 1.39 | 1.65 | 86.13 | 86.3333 | 85.42 | 126700 |
| 1734132600 | 84.3 | -1.05 | -1.23 | 84.839 | 85.0638 | 84.06 | 176806 |
| 1734046200 | 85.35 | -0.56 | -0.65 | 85.48 | 85.92 | 85.06 | 86794 |
| 1733959800 | 85.91 | -0.29 | -0.34 | 85.83 | 86.35 | 85.65 | 107251 |
| 1733873400 | 86.2 | 0.29 | 0.34 | 85.54 | 86.3606 | 85.4 | 163686 |
| 1733787000 | 85.91 | 0.87 | 1.02 | 87.13 | 87.43 | 85.81 | 221025 |
| 1733527800 | 85.04 | -0.8 | -0.93 | 85.5 | 85.775 | 85.02 | 156721 |
| 1733441400 | 85.84 | -0.37 | -0.43 | 85.89 | 86.2733 | 85.52 | 86916 |
| 1733355000 | 86.21 | -1.03 | -1.18 | 86 | 86.92 | 85.94 | 141797 |
| 1733268600 | 87.24 | 0.52 | 0.60 | 87.8 | 87.87 | 87.13 | 273492 |
| 1733182200 | 86.72 | -0.34 | -0.39 | 86.5 | 86.93 | 85.95 | 123973 |
| 1732917840 | 87.06 | 1.92 | 2.26 | 85.95 | 87.22 | 85.8425 | 54282 |
| 1732750200 | 85.14 | 0.19 | 0.22 | 85.5 | 86.05 | 84.9501 | 114826 |
| 1732663800 | 84.95 | -1.06 | -1.23 | 85.11 | 85.655 | 84.5866 | 219437 |
| 1732577400 | 86.01 | -2.23 | -2.53 | 87.08 | 87.3 | 85.95 | 183671 |
| 1732318200 | 88.24 | -0.09 | -0.10 | 88.08 | 88.8399 | 88.0433 | 102078 |
| 1732231800 | 88.33 | 0.49 | 0.56 | 88 | 88.57 | 87.365 | 167182 |
| 1732145400 | 87.84 | -1.32 | -1.48 | 88.9 | 88.9 | 87.77 | 112877 |
| 1732059000 | 89.16 | 0.52 | 0.59 | 88.615 | 89.4599 | 88.615 | 88485 |
| 1731972600 | 88.64 | 2.56 | 2.97 | 87.98 | 88.795 | 87.64 | 206356 |
| 1731713400 | 86.08 | 0.04 | 0.05 | 86.9 | 87.06 | 85.88 | 124880 |
| 1731627000 | 86.04 | 0.33 | 0.39 | 85.88 | 86.4899 | 85.4 | 141598 |
| 1731540600 | 85.71 | -1.07 | -1.23 | 86.53 | 86.76 | 85.7 | 334808 |
| 1731454200 | 86.78 | -1.45 | -1.64 | 87.43 | 87.43 | 86.04 | 229818 |
| 1731367800 | 88.23 | -0.52 | -0.59 | 89.21 | 89.48 | 87.82 | 224238 |
| 1731108600 | 88.75 | -2.52 | -2.76 | 90.18 | 90.44 | 88.55 | 279930 |
| 1731022200 | 91.27 | 0.53 | 0.58 | 90.56 | 91.44 | 90.31 | 191610 |
| 1730935800 | 90.74 | -0.74 | -0.81 | 88.74 | 90.8 | 88.3073 | 212858 |
| 1730849400 | 91.48 | 1.42 | 1.58 | 91.88 | 91.9459 | 91.04 | 95896 |
| 1730763000 | 90.06 | -0.55 | -0.61 | 90.8 | 91.13 | 89.66 | 197441 |
| 1730500200 | 90.61 | -0.35 | -0.38 | 91.8 | 92.18 | 90.5101 | 153547 |
| 1730413800 | 90.96 | -1.79 | -1.93 | 92.41 | 92.41 | 90.2301 | 254352 |
| 1730327400 | 92.75 | -3.23 | -3.37 | 93.02 | 93.68 | 92.6 | 268056 |
| 1730241000 | 95.98 | 1.19 | 1.26 | 95.96 | 96.38 | 95.7 | 164687 |
| 1730154600 | 94.79 | 1.28 | 1.37 | 94.24 | 95.11 | 94.18 | 138933 |
| 1729895400 | 93.51 | -0.74 | -0.79 | 93.25 | 94.1 | 93 | 307314 |
| 1729809000 | 94.25 | 0.72 | 0.77 | 95 | 95.2 | 93.28 | 346589 |
| 1729722600 | 93.53 | -0.98 | -1.04 | 93.81 | 94 | 92.73 | 326226 |
| 1729636200 | 94.51 | 2.24 | 2.43 | 93.48 | 94.59 | 93.1001 | 315057 |
| 1729549800 | 92.27 | -0.71 | -0.76 | 93.32 | 93.38 | 91.98 | 220557 |
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
