Hot Features
プレミアム
Abrdn Physical Platinum Shares ETF (PPLT)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2503 | -7.1323445522 | 17.53 | 17.69 | 16.07 | 2099587 | 17.1967933 | SP |
| 4 | -167.9503 | -91.1633827281 | 184.23 | 199.25 | 16.07 | 1253267 | 30.61899401 | SP |
| 12 | -174.1003 | -91.4488391638 | 190.38 | 199.25 | 16.07 | 644927 | 84.99824191 | SP |
| 26 | -133.3203 | -89.1178475936 | 149.6 | 261.62 | 16.07 | 880489 | 165.24637902 | SP |
| 52 | -87.9603 | -84.3824827322 | 104.24 | 261.62 | 16.07 | 647328 | 154.3712702 | SP |
| 156 | -77.8503 | -82.7050887071 | 94.13 | 261.62 | 16.07 | 316312 | 133.40257118 | SP |
| 260 | -93.7403 | -85.2029630976 | 110.02 | 261.62 | 16.07 | 240259 | 124.74614586 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 16.18 | -1.03 | -5.98 | 16.9 | 16.91 | 16.059999 | 5041328 |
| 1780612200 | 17.21 | 0.33 | 1.95 | 17.17 | 17.24 | 17.01 | 2345402 |
| 1780525800 | 16.88 | -0.65 | -3.71 | 17.33 | 17.335 | 16.82 | 3814498 |
| 1780439400 | 17.53 | 0.09 | 0.52 | 17.65 | 17.69 | 17.45 | 1216254 |
| 1780353000 | 17.44 | -0.01 | -0.06 | 17.44 | 17.57 | 17.31 | 1828722 |
| 1780093800 | 17.45 | 0 | 0.00 | 17.53 | 17.63 | 17.29 | 1293058 |
| 1780007400 | 17.45 | 0.02 | 0.11 | 17.12 | 17.495 | 16.96 | 2323768 |
| 1779921000 | 17.43 | -0.31 | -1.75 | 17.34 | 17.455 | 17.28 | 1313875 |
| 1779834600 | 17.74 | 0.27 | 1.55 | 17.65 | 17.74 | 17.54 | 1166467 |
| 1779489000 | 17.47 | -0.38 | -2.13 | 17.57 | 17.63 | 17.32 | 1202148 |
| 1779402600 | 17.85 | 0.14 | 0.79 | 17.47 | 17.88 | 17.39 | 1130717 |
| 1779316200 | 17.71 | 0.29 | 1.66 | 17.48 | 17.7799 | 17.3801 | 1104857 |
| 1779229800 | 17.42 | -0.42 | -2.35 | 17.47 | 17.69 | 17.39 | 1633182 |
| 1779143400 | 17.84 | -0.06 | -0.35 | 17.98 | 18.03 | 17.7601 | 1609498 |
| 1778884200 | 17.903 | -0.78 | -4.16 | 18 | 18.074 | 17.82501 | 3346790 |
| 1778797800 | 18.68 | -0.87 | -4.45 | 18.9 | 18.90758 | 18.615 | 3475460 |
| 1778711400 | 19.549 | 0.24 | 1.22 | 19.33 | 19.925 | 19.307 | 4775180 |
| 1778625000 | 19.313 | 0.02 | 0.09 | 19.072 | 19.34694 | 18.782 | 2626150 |
| 1778538600 | 19.296 | 0.7 | 3.74 | 19.134 | 19.369 | 19 | 2658000 |
| 1778279400 | 18.601 | 0.18 | 0.97 | 18.423 | 18.668 | 18.334 | 1414720 |
| 1778193000 | 18.423 | -0.25 | -1.32 | 18.855 | 18.907 | 18.38 | 2101300 |
| 1778106600 | 18.67 | 1.01 | 5.69 | 18.245 | 18.709 | 18.2215 | 3123950 |
| 1778020200 | 17.665 | 0.04 | 0.23 | 17.909 | 17.985 | 17.665 | 1231900 |
| 1777933800 | 17.624 | -0.38 | -2.09 | 17.855 | 17.977 | 17.57 | 3029900 |
| 1777674600 | 18.001 | 0.02 | 0.12 | 18.069 | 18.304 | 18.001 | 1854980 |
| 1777588200 | 17.98 | 0.92 | 5.39 | 17.819 | 18.069 | 17.66 | 3144570 |
| 1777501800 | 17.06 | -0.53 | -3.02 | 17.174 | 17.25 | 17.013 | 3518730 |
| 1777415400 | 17.591 | -0.41 | -2.27 | 17.75 | 17.80349 | 17.5385 | 2871000 |
| 1777329000 | 17.999 | -0.26 | -1.41 | 18.053 | 18.183 | 17.972 | 1691440 |
| 1777069800 | 18.257 | 0.03 | 0.16 | 18.113 | 18.385 | 18.094 | 1732600 |
| 1776983400 | 18.227 | -0.63 | -3.36 | 18.352 | 18.498 | 18.103 | 3773720 |
| 1776897000 | 18.86 | 0.55 | 3.02 | 18.872 | 19.002 | 18.734 | 1740680 |
| 1776810600 | 18.308 | -0.62 | -3.29 | 18.79 | 18.93 | 18.243 | 4725880 |
| 1776724200 | 18.931 | -0.32 | -1.64 | 18.922 | 18.976 | 18.679 | 4819750 |
| 1776465000 | 19.247 | 0.22 | 1.15 | 19.133 | 19.497 | 19.133 | 2525780 |
| 1776378600 | 19.029 | -0.24 | -1.26 | 19.303 | 19.338 | 18.874 | 1653140 |
| 1776292200 | 19.271 | 0.13 | 0.65 | 19.235 | 19.427 | 19.055 | 1460880 |
| 1776205800 | 19.146 | 0.34 | 1.81 | 18.745 | 19.153 | 18.745 | 2038540 |
| 1776119400 | 18.805 | 0.18 | 0.99 | 18.393 | 18.831 | 18.273 | 1553180 |
| 1775860200 | 18.62 | -0.54 | -2.80 | 18.637 | 18.804 | 18.552 | 1885810 |
| 1775773800 | 19.157 | 0.65 | 3.48 | 18.585 | 19.237 | 18.52 | 3090700 |
| 1775687400 | 18.512 | 0.72 | 4.05 | 18.809 | 18.862 | 18.41101 | 5587020 |
| 1775601000 | 17.792 | -0.18 | -0.99 | 17.604 | 17.822 | 17.295 | 2886680 |
| 1775514600 | 17.969 | -0.11 | -0.61 | 17.885 | 18.0226 | 17.746 | 1584520 |
| 1775169000 | 18.079 | 0.23 | 1.32 | 17.3 | 18.12999 | 17.2865 | 3795310 |
| 1775082600 | 17.844 | 0.02 | 0.12 | 17.831 | 18.047 | 17.672 | 4226710 |
| 1774996200 | 17.823 | 0.6 | 3.49 | 17.243 | 17.888 | 17.243 | 4871530 |
| 1774909800 | 17.222 | 0.28 | 1.66 | 17.37 | 17.429 | 17.02 | 2095470 |
| 1774650600 | 16.94 | 0.39 | 2.38 | 16.662 | 17.225 | 16.573 | 3402920 |
| 1774564200 | 16.546 | -1 | -5.69 | 16.939 | 17.042 | 16.44 | 3909760 |
| 1774477800 | 17.544 | 0.38 | 2.18 | 17.768 | 17.898 | 17.45 | 2619140 |
| 1774391400 | 17.169 | 0.16 | 0.92 | 17.094 | 17.371 | 16.975 | 3417350 |
| 1774305000 | 17.012 | -0.41 | -2.37 | 16.928 | 17.35 | 16.67722 | 8191830 |
| 1774045800 | 17.425 | -0.45 | -2.52 | 18.042 | 18.184 | 17.367 | 7677880 |
| 1773959400 | 17.875 | -0.51 | -2.76 | 17.237 | 17.923 | 17.122 | 11235050 |
| 1773873000 | 18.383 | -0.88 | -4.55 | 18.54 | 18.8 | 18.38 | 5081860 |
| 1773786600 | 19.26 | 0.07 | 0.34 | 19.415 | 19.6305 | 19.141 | 1826190 |
| 1773700200 | 19.195 | 0.81 | 4.42 | 19.106 | 19.299 | 18.939 | 3651590 |
| 1773441000 | 18.383 | -1 | -5.18 | 19.038 | 19.05699 | 18.302 | 6056540 |
| 1773354600 | 19.387 | -0.38 | -1.90 | 19.752 | 19.752 | 19.3455 | 3082310 |
| 1773268200 | 19.762 | -0.23 | -1.17 | 19.98 | 20.079 | 19.633 | 2330180 |
| 1773181800 | 19.996 | 0.19 | 0.94 | 20.13 | 20.313 | 19.905 | 3305520 |
| 1773095400 | 19.81 | 0.47 | 2.42 | 19.534 | 19.873 | 19.28 | 3514520 |
| 1772839800 | 19.341 | 0.15 | 0.78 | 19.2 | 19.478 | 18.978 | 3313560 |
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。
