
PGIM S&P 500 Buffer 12 ETF September (SEPP)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2058 | -0.746090096361 | 27.5838 | 27.67 | 27.378 | 1012 | 27.59583754 | SP |
4 | -0.087 | -0.316766794102 | 27.465 | 27.67 | 27.2443 | 1395 | 27.49328618 | SP |
12 | 0.3528 | 1.3054482483 | 27.0252 | 27.67 | 26.66 | 595 | 27.41891611 | SP |
26 | 1.478 | 5.70656370656 | 25.9 | 27.67 | 25.32 | 1271 | 26.05315127 | SP |
52 | 2.288 | 9.11917098446 | 25.09 | 27.67 | 25.0685 | 1007 | 25.94090049 | SP |
156 | 2.288 | 9.11917098446 | 25.09 | 27.67 | 25.0685 | 1007 | 25.94090049 | SP |
260 | 2.288 | 9.11917098446 | 25.09 | 27.67 | 25.0685 | 1007 | 25.94090049 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180600 | 27.378 | -0.23 | -0.83 | 27.6061 | 27.6061 | 27.378 | 154 |
1740094200 | 27.6061 | -0.04 | -0.13 | 27.6432 | 27.6432 | 27.6061 | 0 |
1740007800 | 27.6432 | 0.04 | 0.13 | 27.6082 | 27.67 | 27.6082 | 160 |
1739921400 | 27.6082 | 0.02 | 0.07 | 27.59 | 27.6082 | 27.59 | 831 |
1739575800 | 27.59 | 0.01 | 0.02 | 27.5838 | 27.62 | 27.5838 | 3058 |
1739489400 | 27.5838 | 0.22 | 0.82 | 27.36 | 27.5838 | 27.36 | 8004 |
1739403000 | 27.36 | -0.08 | -0.29 | 27.4399 | 27.4399 | 27.35 | 1301 |
1739316600 | 27.4399 | 0.02 | 0.07 | 27.4217 | 27.4399 | 27.42 | 1499 |
1739230200 | 27.4217 | 0.08 | 0.30 | 27.3399 | 27.45 | 27.3399 | 9539 |
1738971000 | 27.3399 | -0.13 | -0.46 | 27.4656 | 27.4656 | 27.3399 | 0 |
1738884600 | 27.4656 | 0.07 | 0.24 | 27.3993 | 27.4656 | 27.3993 | 772 |
1738798200 | 27.3993 | 0.06 | 0.23 | 27.3359 | 27.3993 | 27.3359 | 0 |
1738711800 | 27.3359 | 0.08 | 0.29 | 27.258 | 27.3359 | 27.258 | 0 |
1738625400 | 27.258 | -0.08 | -0.31 | 27.3428 | 27.3428 | 27.258 | 0 |
1738366200 | 27.3428 | -0.07 | -0.27 | 27.4155 | 27.4155 | 27.3428 | 100 |
1738279800 | 27.4155 | 0.08 | 0.30 | 27.3339 | 27.4155 | 27.3339 | 50 |
1738193400 | 27.3339 | -0.07 | -0.24 | 27.4003 | 27.4003 | 27.33 | 765 |
1738107000 | 27.4003 | 0.16 | 0.57 | 27.2443 | 27.44 | 27.2443 | 288 |
1738020600 | 27.2443 | -0.18 | -0.65 | 27.4216 | 27.4216 | 27.2443 | 29 |
1737761400 | 27.4216 | 0.02 | 0.08 | 27.465 | 27.465 | 27.4216 | 100 |
1737675000 | 27.3989 | 0 | 0.00 | 27.3989 | 27.3989 | 27.3989 | 0 |
1737588600 | 27.3989 | 0.08 | 0.29 | 27.3193 | 27.43 | 27.3193 | 700 |
1737502200 | 27.3193 | 0.12 | 0.43 | 27.34 | 27.34 | 27.3193 | 674 |
1737156600 | 27.2019 | 0.11 | 0.41 | 27.27 | 27.27 | 27.2019 | 10 |
1737070200 | 27.09 | 0.03 | 0.13 | 27.0551 | 27.14 | 27.0551 | 2115 |
1736983800 | 27.0551 | 0.27 | 1.03 | 26.7803 | 27.1 | 26.7803 | 815 |
1736897400 | 26.7803 | 0.02 | 0.09 | 26.7575 | 26.8 | 26.7575 | 100 |
1736811000 | 26.7575 | 0.03 | 0.12 | 26.7261 | 26.7575 | 26.66 | 138 |
1736551800 | 26.7261 | -0.21 | -0.79 | 26.77 | 26.81 | 26.7261 | 909 |
1736379000 | 26.9389 | 0 | 0.02 | 26.9348 | 26.9389 | 26.9348 | 40 |
1736292600 | 26.9348 | -0.15 | -0.57 | 27.0889 | 27.0889 | 26.9348 | 5 |
1736206200 | 27.0889 | 0.08 | 0.31 | 27.0042 | 27.0889 | 27.0042 | 0 |
1735947000 | 27.0042 | 0.18 | 0.66 | 26.8272 | 27.0042 | 26.8272 | 0 |
1735860600 | 26.8272 | -0.01 | -0.02 | 26.8335 | 26.8335 | 26.8272 | 5 |
1735687800 | 26.8335 | -0.06 | -0.24 | 26.8976 | 26.8976 | 26.8335 | 0 |
1735601400 | 26.8976 | -0.13 | -0.50 | 27.0315 | 27.0315 | 26.8976 | 0 |
1735342200 | 27.0315 | -0.17 | -0.61 | 27.1966 | 27.1966 | 27.0315 | 0 |
1735255800 | 27.1966 | 0.04 | 0.15 | 27.1566 | 27.1966 | 27.1566 | 0 |
1735077840 | 27.1566 | 0.15 | 0.54 | 27.0101 | 27.1566 | 27.0101 | 0 |
1734996600 | 27.0101 | 0.15 | 0.54 | 26.8644 | 27.0101 | 26.8644 | 0 |
1734737400 | 26.8644 | 0.11 | 0.39 | 26.7589 | 26.8644 | 26.7589 | 0 |
1734651000 | 26.7589 | -0.03 | -0.12 | 26.7912 | 26.7912 | 26.7589 | 118 |
1734564600 | 26.7912 | -0.38 | -1.41 | 27.1731 | 27.1731 | 26.7912 | 0 |
1734478200 | 27.1731 | -0.03 | -0.12 | 27.2066 | 27.2066 | 27.1731 | 20 |
1734391800 | 27.2066 | 0.05 | 0.19 | 27.1555 | 27.2066 | 27.1555 | 0 |
1734132600 | 27.1555 | 0.01 | 0.04 | 27.1455 | 27.1555 | 27.1455 | 0 |
1734046200 | 27.1455 | -0.07 | -0.26 | 27.2152 | 27.2152 | 27.1455 | 10 |
1733959800 | 27.2152 | 0.1 | 0.37 | 27.1146 | 27.2152 | 27.1146 | 0 |
1733873400 | 27.1146 | -0.04 | -0.15 | 27.1558 | 27.1558 | 27.1146 | 0 |
1733787000 | 27.1558 | -0.06 | -0.22 | 27.215 | 27.215 | 27.1558 | 0 |
1733527800 | 27.215 | 0.01 | 0.04 | 27.2032 | 27.215 | 27.2032 | 0 |
1733441400 | 27.2032 | -0.03 | -0.10 | 27.2302 | 27.2302 | 27.2032 | 0 |
1733355000 | 27.2302 | 0.07 | 0.24 | 27.165 | 27.2302 | 27.165 | 0 |
1733268600 | 27.165 | 0.02 | 0.06 | 27.15 | 27.165 | 27.15 | 0 |
1733182200 | 27.15 | 0.02 | 0.09 | 27.1251 | 27.15 | 27.1251 | 0 |
1732917840 | 27.1251 | 0.1 | 0.37 | 27.0252 | 27.1251 | 27.0252 | 0 |
1732750200 | 27.0252 | -0.05 | -0.20 | 27.08 | 27.08 | 27.0252 | 0 |
1732663800 | 27.08 | 0.08 | 0.31 | 26.9952 | 27.08 | 26.9952 | 1800 |
1732577400 | 26.9952 | 0.07 | 0.25 | 26.9286 | 26.9952 | 26.9286 | 400 |
1732318200 | 26.9286 | 0.05 | 0.20 | 26.8752 | 26.9286 | 26.8752 | 0 |
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