Hot Features
プレミアム
Principal ETFs Principal Quality ETF (PSET)
NASDAQ
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 | 0.956 | 1.28702207862 | 74.28 | 76.2 | 73.99 | 1418 | 75.2942075 | SP |
| 4 | 0.676 | 0.906652360515 | 74.56 | 76.795 | 73.9456 | 2185 | 75.11174166 | SP |
| 12 | 5.546 | 7.95810015784 | 69.69 | 76.795 | 67.62 | 3041 | 73.8645052 | SP |
| 26 | -0.714 | -0.940092165899 | 75.95 | 77.975 | 67.62 | 2944 | 73.77204079 | SP |
| 52 | 4.656 | 6.59676962312 | 70.58 | 77.975 | 67.62 | 4440 | 74.98635172 | SP |
| 156 | 20.176 | 36.6436614602 | 55.06 | 77.975 | 51.67 | 4379 | 66.96683615 | SP |
| 260 | 23.176 | 44.5178640031 | 52.06 | 77.975 | 43.62 | 9239 | 57.74173712 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 75.236 | 0.77 | 1.03 | 75.29 | 75.29 | 75.04 | 1113 |
| 1781735700 | 74.4656 | -1.26 | -1.67 | 75.735 | 75.9 | 74.4656 | 1325 |
| 1781649300 | 75.7265 | -0.16 | -0.21 | 75.85 | 76.2 | 75.7265 | 530 |
| 1781562900 | 75.8859 | 0.82 | 1.09 | 76.08 | 76.12 | 75.8859 | 2916 |
| 1781303700 | 75.0694 | 0.19 | 0.25 | 75.13 | 75.13 | 74.73 | 557 |
| 1781217300 | 74.8796 | 0.93 | 1.26 | 74.28 | 74.8796 | 73.99 | 1764 |
| 1781130900 | 73.9456 | -1.35 | -1.79 | 74.92 | 75.51 | 73.9456 | 8559 |
| 1781044500 | 75.2969 | 0.45 | 0.60 | 75.195 | 75.47 | 74.13 | 12712 |
| 1780958100 | 74.8441 | -0.17 | -0.23 | 75.26 | 75.33 | 74.8441 | 1579 |
| 1780698900 | 75.0188 | -1.37 | -1.79 | 75.86 | 76.0033 | 75.0188 | 1702 |
| 1780612500 | 76.385 | 0.61 | 0.80 | 75.64 | 76.385 | 75.64 | 174 |
| 1780526100 | 75.7794 | -0.59 | -0.77 | 76.1 | 76.1 | 75.73 | 466 |
| 1780439700 | 76.3689 | -0.34 | -0.44 | 76.44 | 76.55 | 76.3689 | 778 |
| 1780353300 | 76.708 | 0.5 | 0.65 | 76.07 | 76.795 | 76.07 | 1169 |
| 1780094100 | 76.2113 | 0.37 | 0.49 | 75.84 | 76.526 | 75.84 | 1344 |
| 1780007700 | 75.8391 | 0.44 | 0.58 | 75.4 | 75.86 | 75.4 | 833 |
| 1779921300 | 75.3998 | -0.3 | -0.40 | 75.64 | 75.64 | 75.385 | 296 |
| 1779834900 | 75.6989 | 0.25 | 0.33 | 75.9 | 75.9 | 75.57 | 1386 |
| 1779489300 | 75.4522 | 0.44 | 0.59 | 75.43 | 75.545 | 75.33 | 2032 |
| 1779402900 | 75.0133 | -0.08 | -0.10 | 74.56 | 75.0133 | 74.49 | 1395 |
| 1779316500 | 75.0898 | 0.93 | 1.26 | 74.38 | 75.0898 | 74.38 | 1315 |
| 1779230100 | 74.1564 | -0.74 | -0.99 | 74.6 | 74.78 | 74.1564 | 1689 |
| 1779143700 | 74.8998 | 0.41 | 0.54 | 74.55 | 74.8998 | 74.53 | 2402 |
| 1778884500 | 74.4942 | -0.67 | -0.89 | 74.55 | 74.75 | 74.4942 | 844 |
| 1778798100 | 75.1615 | 0.53 | 0.71 | 74.82 | 75.34 | 74.82 | 33210 |
| 1778711700 | 74.6294 | -0.01 | -0.01 | 74.56 | 74.69 | 74.56 | 1086 |
| 1778625300 | 74.6356 | -0.14 | -0.19 | 74.57 | 74.6356 | 74.12 | 2854 |
| 1778538900 | 74.7791 | -0.36 | -0.48 | 74.88 | 74.9 | 74.65 | 8452 |
| 1778279700 | 75.1382 | 0.03 | 0.04 | 74.98 | 75.21 | 74.98 | 4290 |
| 1778193300 | 75.1096 | -0.08 | -0.11 | 75.29 | 75.29 | 75.1096 | 70 |
| 1778106900 | 75.1897 | 1.02 | 1.37 | 74.73 | 75.1897 | 74.73 | 8952 |
| 1778020500 | 74.1734 | 0.36 | 0.49 | 74.21 | 74.21 | 74.1 | 2466 |
| 1777934100 | 73.81 | -0.47 | -0.64 | 74.03 | 74.41 | 73.81 | 1253 |
| 1777674900 | 74.2843 | -0.09 | -0.12 | 74.8 | 74.8 | 74.2843 | 1799 |
| 1777588500 | 74.3734 | 0.45 | 0.61 | 74.17 | 74.3734 | 73.82 | 1087 |
| 1777502100 | 73.9237 | -0.46 | -0.61 | 74.29 | 74.29 | 73.86 | 531 |
| 1777415700 | 74.381 | -0.64 | -0.85 | 74.44 | 74.66 | 74.28 | 615 |
| 1777329300 | 75.0172 | 0.04 | 0.06 | 74.94 | 75.06 | 74.94 | 257 |
| 1777070100 | 74.9756 | 0.25 | 0.33 | 74.59 | 74.9756 | 74.59 | 353 |
| 1776983700 | 74.7254 | -0.46 | -0.61 | 75.19 | 75.19 | 74.7254 | 236 |
| 1776897300 | 75.186 | 0.37 | 0.49 | 75.26 | 75.26 | 75.025 | 4507 |
| 1776810900 | 74.8197 | -0.37 | -0.49 | 75.29 | 75.29 | 74.8197 | 516 |
| 1776724500 | 75.1856 | -0.06 | -0.07 | 75.11 | 75.1856 | 75.05 | 216 |
| 1776465300 | 75.2406 | 1.14 | 1.54 | 74.95 | 75.5604 | 74.95 | 1689 |
| 1776378900 | 74.1028 | 0.04 | 0.06 | 74.19 | 74.27 | 73.95 | 2965 |
| 1776292500 | 74.0606 | 0.4 | 0.54 | 73.85 | 74.0606 | 73.78 | 12801 |
| 1776206100 | 73.6602 | 0.51 | 0.70 | 73.44 | 73.82 | 73.44 | 2800 |
| 1776119700 | 73.1503 | 1.08 | 1.50 | 72.16 | 73.1503 | 72.11 | 875 |
| 1775860500 | 72.0728 | -0.36 | -0.50 | 72.54 | 72.54 | 72.0728 | 1617 |
| 1775774100 | 72.4318 | 0.19 | 0.27 | 72 | 72.48 | 71.8 | 1518 |
| 1775687700 | 72.2375 | 2.11 | 3.01 | 71.85 | 72.415 | 71.85 | 2465 |
| 1775601300 | 70.1279 | -0.15 | -0.22 | 70.28 | 70.28 | 69.695 | 1533 |
| 1775514900 | 70.28 | 0.41 | 0.59 | 70.04 | 70.28 | 70 | 3281 |
| 1775169300 | 69.87 | -0.04 | -0.05 | 68.95 | 69.87 | 68.85 | 1767 |
| 1775082900 | 69.9065 | 0.33 | 0.48 | 69.94 | 70.24 | 69.77 | 8997 |
| 1774996500 | 69.5744 | 1.71 | 2.51 | 68.67 | 69.58 | 68.54 | 2049 |
| 1774910100 | 67.8694 | -0.07 | -0.10 | 68.53 | 68.53 | 67.62 | 5669 |
| 1774650900 | 67.9354 | -1.29 | -1.86 | 68.87 | 68.87 | 67.9354 | 2561 |
| 1774564500 | 69.2252 | -1.02 | -1.45 | 69.69 | 70.27 | 69.2252 | 3293 |
| 1774478100 | 70.2426 | 0.2 | 0.29 | 70.74 | 70.74 | 70.08 | 2071 |
| 1774391700 | 70.0393 | -0.38 | -0.54 | 69.84 | 70.275 | 69.77 | 3685 |
| 1774305300 | 70.4161 | 0.72 | 1.03 | 70.85 | 71.05 | 70.4161 | 4288 |
| 1774046100 | 69.6954 | -0.7 | -1.00 | 70.3 | 70.3 | 69.53 | 3352 |
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。
