Hot Features
プレミアム
Pinnacle Financial Partners Inc (PNFP)
NASDAQ
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 | -3.25 | -3.06401433016 | 106.07 | 109.72 | 98.03 | 546744 | 101.81001283 | CS |
| 4 | -17.78 | -14.7429519071 | 120.6 | 122.015 | 98.03 | 480443 | 109.93415576 | CS |
| 12 | -7.71 | -6.97548176966 | 110.53 | 127.85 | 98.03 | 468971 | 116.03522126 | CS |
| 26 | 7.63 | 8.01554785167 | 95.19 | 131.91 | 91.805 | 505408 | 112.65035712 | CS |
| 52 | 21.58 | 26.5632693255 | 81.24 | 131.91 | 73.62 | 468079 | 99.81335355 | CS |
| 156 | 6.53 | 6.78159725828 | 96.29 | 131.91 | 43.31 | 507549 | 79.95496958 | CS |
| 260 | 62.13 | 152.691078889 | 40.69 | 131.91 | 27.8 | 473070 | 75.86754704 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 102.82 | 2.79 | 2.79 | 101.02 | 103.26 | 99.87 | 561019 |
| 1741905300 | 100.03 | -1.35 | -1.33 | 101.42 | 102.62 | 99.43 | 394006 |
| 1741818900 | 101.38 | 1.8 | 1.81 | 101.12 | 102.39 | 99.2 | 460379 |
| 1741732500 | 99.58 | 0.16 | 0.16 | 99.49 | 101.865 | 98.03 | 530321 |
| 1741646100 | 99.42 | -7.2 | -6.75 | 104.46 | 109.72 | 99.05 | 612058 |
| 1741390500 | 106.62 | 0.55 | 0.52 | 106.07 | 107.64 | 103.23 | 736957 |
| 1741304100 | 106.07 | -2.49 | -2.29 | 107.33 | 108.23 | 105.27 | 646855 |
| 1741217700 | 108.56 | 1.26 | 1.17 | 107.75 | 109.21 | 106.5 | 691524 |
| 1741131300 | 107.3 | -4.38 | -3.92 | 111.86 | 112.96 | 104.51 | 514830 |
| 1741044900 | 111.68 | -2.58 | -2.26 | 114.4 | 116.12 | 111.05 | 355064 |
| 1740785700 | 114.26 | 1.19 | 1.05 | 113.11 | 114.79 | 112.495 | 428383 |
| 1740699300 | 113.07 | -0.34 | -0.30 | 113.76 | 114.8 | 112.62 | 453584 |
| 1740612900 | 113.41 | 0.84 | 0.75 | 113.33 | 114.5225 | 112.14 | 592670 |
| 1740526500 | 112.57 | -0.45 | -0.40 | 113.6 | 114.13 | 111.53 | 369563 |
| 1740440100 | 113.02 | -1.19 | -1.04 | 115.5 | 116.5 | 111.91 | 409267 |
| 1740180900 | 114.21 | -4.07 | -3.44 | 118.89 | 119.02 | 113.88 | 304573 |
| 1740094500 | 118.28 | -2.63 | -2.18 | 120.35 | 120.69 | 117.23 | 267876 |
| 1740008100 | 120.91 | -1 | -0.82 | 120.76 | 121.76 | 119.79 | 363657 |
| 1739921700 | 121.91 | 1.67 | 1.39 | 120.21 | 122.015 | 120.005 | 610722 |
| 1739576100 | 120.24 | 0.39 | 0.33 | 120.6 | 121.4 | 119.73 | 386124 |
| 1739489700 | 119.85 | 0.58 | 0.49 | 119.53 | 120.55 | 119.04 | 453409 |
| 1739403300 | 119.27 | -4.13 | -3.35 | 121.83 | 122.08 | 119.18 | 437611 |
| 1739316900 | 123.4 | 1.07 | 0.87 | 121.8 | 123.69 | 121.52 | 373063 |
| 1739230500 | 122.33 | -1.43 | -1.16 | 123.99 | 124.08 | 122.19 | 317905 |
| 1738971300 | 123.76 | -2.39 | -1.89 | 126.06 | 126.06 | 123.07 | 311947 |
| 1738884900 | 126.15 | 0.8 | 0.64 | 126.39 | 126.8099 | 125.445 | 579780 |
| 1738798500 | 125.35 | 1.63 | 1.32 | 124.7 | 125.51 | 122.75 | 427794 |
| 1738712100 | 123.72 | 1.88 | 1.54 | 121.56 | 124.47 | 120.91 | 475268 |
| 1738625700 | 121.84 | -2.93 | -2.35 | 120.88 | 124.17 | 119 | 386958 |
| 1738366500 | 124.77 | -1.16 | -0.92 | 125.75 | 126.1 | 124.15 | 475254 |
| 1738280100 | 125.93 | 0.43 | 0.34 | 126.73 | 127.85 | 124.175 | 827834 |
| 1738193700 | 125.5 | 0.99 | 0.80 | 124.48 | 127.41 | 124 | 547707 |
| 1738107300 | 124.51 | -0.04 | -0.03 | 123.61 | 125.04 | 122.915 | 470702 |
| 1738020900 | 124.55 | 1.27 | 1.03 | 123.27 | 125.1 | 122.27 | 535497 |
| 1737761700 | 123.28 | 1.24 | 1.02 | 122.39 | 123.82 | 121.82 | 363213 |
| 1737675300 | 122.04 | 0 | 0.00 | 122.04 | 122.04 | 122.04 | 0 |
| 1737588900 | 122.04 | 1.82 | 1.51 | 123.2 | 124 | 118.48 | 685138 |
| 1737502500 | 120.22 | 0.31 | 0.26 | 120.96 | 122 | 120.02 | 664880 |
| 1737156900 | 119.91 | 1.85 | 1.57 | 119.52 | 120.585 | 118.74 | 842556 |
| 1737070500 | 118.06 | -1.9 | -1.58 | 119.25 | 120.015 | 117.65 | 421076 |
| 1736984100 | 119.96 | 1.99 | 1.69 | 122.19 | 122.74 | 118.61 | 536321 |
| 1736897700 | 117.97 | 4.93 | 4.36 | 114.51 | 118.2 | 113.88 | 426480 |
| 1736811300 | 113.04 | 0.82 | 0.73 | 110.98 | 113.21 | 110.6594 | 416863 |
| 1736552100 | 112.22 | -3.27 | -2.83 | 113.39 | 113.72 | 111.125 | 482598 |
| 1736379300 | 115.49 | 1.32 | 1.16 | 113.6 | 116.21 | 112.6 | 308501 |
| 1736292900 | 114.17 | -1.21 | -1.05 | 115.7 | 117.14 | 113.01 | 326279 |
| 1736206500 | 115.38 | -0.04 | -0.03 | 116 | 118.44 | 114.9 | 548818 |
| 1735947300 | 115.42 | 1.9 | 1.67 | 114.07 | 115.59 | 111.49 | 371995 |
| 1735860900 | 113.52 | -0.87 | -0.76 | 115.51 | 116.2 | 113.15 | 337620 |
| 1735688100 | 114.39 | 0.64 | 0.56 | 114.47 | 115.39 | 113.59 | 311126 |
| 1735601700 | 113.75 | -0.46 | -0.40 | 113.3 | 114.58 | 112.33 | 212015 |
| 1735342500 | 114.21 | -1.44 | -1.25 | 114.76 | 115.94 | 113.258 | 267208 |
| 1735256100 | 115.65 | 1.07 | 0.93 | 113.67 | 115.83 | 113.08 | 225643 |
| 1735077840 | 114.58 | 0.91 | 0.80 | 113.83 | 115.48 | 111.975 | 112292 |
| 1734996900 | 113.67 | 1.43 | 1.27 | 111.69 | 114.36 | 111.075 | 375945 |
| 1734737700 | 112.24 | 1.29 | 1.16 | 110.53 | 114.44 | 110.11 | 1338737 |
| 1734651300 | 110.95 | -0.1 | -0.09 | 114.16 | 115.955 | 110.78 | 799324 |
| 1734564900 | 111.05 | -5.98 | -5.11 | 118.37 | 119.12 | 110.51 | 549315 |
| 1734478500 | 117.03 | -1.72 | -1.45 | 117.52 | 119.36 | 116.2 | 537534 |
| 1734392100 | 118.75 | 1.05 | 0.89 | 117.96 | 118.885 | 116.97 | 452706 |
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
