Hot Features
プレミアム
Nuveen Preferred and Income Opportunities Fund (JPC)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0.05 | 0.642673521851 | 7.78 | 7.845 | 7.735 | 867142 | 7.80118436 | CS |
| 4 | 0.17 | 2.21932114883 | 7.66 | 8 | 7.6 | 961340 | 7.82590408 | CS |
| 12 | 0.04 | 0.513478818999 | 7.79 | 8.06 | 7.22 | 1058190 | 7.79742814 | CS |
| 26 | -0.27 | -3.33333333333 | 8.1 | 8.3 | 7.22 | 1043430 | 7.96429183 | CS |
| 52 | -0.07 | -0.886075949367 | 7.9 | 8.3 | 7.22 | 1010330 | 8.03640183 | CS |
| 156 | 1.32 | 20.2764976959 | 6.51 | 8.3 | 5.94 | 915660 | 7.64667358 | CS |
| 260 | -2.02 | -20.5076142132 | 9.85 | 10.07 | 5.94 | 670201 | 7.72286364 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649600 | 7.82 | -0.01 | -0.13 | 7.83 | 7.86 | 7.79 | 679905 |
| 1781563200 | 7.83 | 0.04 | 0.51 | 7.74 | 7.845 | 7.74 | 1036918 |
| 1781304000 | 7.79 | -0.02 | -0.26 | 7.83 | 7.83 | 7.76 | 877960 |
| 1781217600 | 7.81 | 0.03 | 0.39 | 7.77 | 7.8299 | 7.7525 | 768830 |
| 1781131200 | 7.78 | -0.01 | -0.13 | 7.78 | 7.84 | 7.76 | 836117 |
| 1781044800 | 7.79 | -0.01 | -0.13 | 7.78 | 7.82 | 7.735 | 815884 |
| 1780958400 | 7.8 | -0.01 | -0.13 | 7.82 | 7.8499 | 7.75 | 1012959 |
| 1780699200 | 7.81 | -0.02 | -0.26 | 7.82 | 7.9 | 7.78 | 799396 |
| 1780612800 | 7.83 | 0.02 | 0.26 | 7.8 | 7.85 | 7.79 | 776981 |
| 1780526400 | 7.81 | -0.05 | -0.64 | 7.81 | 7.85 | 7.8072 | 756258 |
| 1780440000 | 7.86 | -0.04 | -0.51 | 7.9 | 8 | 7.82 | 1103678 |
| 1780353600 | 7.9 | -0.06 | -0.75 | 7.96 | 8 | 7.89 | 1429024 |
| 1780094400 | 7.96 | 0.01 | 0.13 | 7.94 | 7.97 | 7.89 | 1068105 |
| 1780008000 | 7.95 | 0.02 | 0.25 | 7.91 | 7.96 | 7.91 | 615268 |
| 1779921600 | 7.93 | 0.03 | 0.38 | 7.91 | 7.93 | 7.885 | 828088 |
| 1779835200 | 7.9 | 0.07 | 0.89 | 7.85 | 7.9 | 7.8305 | 878038 |
| 1779489600 | 7.83 | 0.06 | 0.77 | 7.8 | 7.84 | 7.78 | 764519 |
| 1779403200 | 7.77 | -0.02 | -0.26 | 7.75 | 7.81 | 7.73 | 1190551 |
| 1779316800 | 7.79 | 0.14 | 1.83 | 7.67 | 7.815 | 7.65 | 1287123 |
| 1779230400 | 7.65 | -0.04 | -0.52 | 7.66 | 7.685 | 7.6 | 1419762 |
| 1779144000 | 7.69 | -0.09 | -1.16 | 7.75 | 7.8 | 7.67 | 1609447 |
| 1778884800 | 7.78 | -0.17 | -2.14 | 7.83 | 7.86 | 7.78 | 880262 |
| 1778798400 | 7.95 | -0.03 | -0.38 | 8 | 8 | 7.93 | 805358 |
| 1778712000 | 7.98 | -0.03 | -0.37 | 8.01 | 8.0291 | 7.97 | 769308 |
| 1778625600 | 8.01 | 0.02 | 0.25 | 8 | 8.02 | 7.96 | 976306 |
| 1778539200 | 7.99 | -0.04 | -0.50 | 8.03 | 8.035 | 7.98 | 1113418 |
| 1778280000 | 8.03 | 0.03 | 0.37 | 8.02 | 8.03 | 8.01 | 563572 |
| 1778193600 | 8 | -0.04 | -0.50 | 8.0399999 | 8.0399999 | 8 | 828736 |
| 1778107200 | 8.0399999 | 0.05 | 0.63 | 8.01 | 8.0399999 | 8.005 | 823071 |
| 1778020800 | 7.99 | 0.02 | 0.25 | 7.99 | 8.01 | 7.97 | 724473 |
| 1777934400 | 7.97 | -0.05 | -0.62 | 8.02 | 8.03 | 7.96 | 1109694 |
| 1777675200 | 8.02 | 0.04 | 0.50 | 8.05 | 8.06 | 7.99 | 1167869 |
| 1777588800 | 7.98 | 0.08 | 1.01 | 7.93 | 7.985 | 7.91 | 1002546 |
| 1777502400 | 7.9 | -0.04 | -0.50 | 7.95 | 7.95 | 7.865 | 648969 |
| 1777416000 | 7.94 | -0.03 | -0.38 | 7.95 | 7.96 | 7.92 | 699083 |
| 1777329600 | 7.97 | 0.02 | 0.25 | 7.95 | 7.975 | 7.94 | 558476 |
| 1777070400 | 7.95 | 0.01 | 0.13 | 7.94 | 7.96 | 7.925 | 886477 |
| 1776984000 | 7.94 | -0.02 | -0.25 | 7.93 | 7.96 | 7.9 | 690692 |
| 1776897600 | 7.96 | 0.03 | 0.38 | 7.96 | 7.97 | 7.93 | 704730 |
| 1776811200 | 7.93 | 0.02 | 0.25 | 7.93 | 7.96 | 7.91 | 806359 |
| 1776724800 | 7.91 | 0.01 | 0.13 | 7.91 | 7.94 | 7.89 | 787473 |
| 1776465600 | 7.9 | 0.04 | 0.51 | 7.93 | 7.95 | 7.9 | 1197854 |
| 1776379200 | 7.86 | -0.07 | -0.88 | 7.94 | 7.95 | 7.85 | 701765 |
| 1776292800 | 7.93 | -0.01 | -0.13 | 7.87 | 7.94 | 7.8604 | 617516 |
| 1776206400 | 7.94 | 0 | 0.00 | 7.94 | 7.96 | 7.91 | 835877 |
| 1776120000 | 7.94 | 0.03 | 0.38 | 7.86 | 7.96 | 7.855 | 728986 |
| 1775860800 | 7.91 | 0.02 | 0.25 | 7.9 | 7.92 | 7.87 | 675081 |
| 1775774400 | 7.89 | 0.13 | 1.68 | 7.79 | 7.89 | 7.73 | 805638 |
| 1775688000 | 7.76 | 0.13 | 1.70 | 7.8 | 7.85 | 7.71 | 1019950 |
| 1775601600 | 7.63 | -0.03 | -0.39 | 7.68 | 7.685 | 7.55 | 835429 |
| 1775515200 | 7.66 | 0 | 0.00 | 7.66 | 7.71 | 7.59 | 1352581 |
| 1775169600 | 7.66 | -0.13 | -1.67 | 7.67 | 7.75 | 7.64 | 1163754 |
| 1775083200 | 7.79 | 0.25 | 3.32 | 7.68 | 7.79 | 7.64 | 1519975 |
| 1774996800 | 7.54 | 0.29 | 4.00 | 7.43 | 7.62 | 7.39 | 2610311 |
| 1774910400 | 7.25 | -0.17 | -2.29 | 7.46 | 7.48 | 7.22 | 2419396 |
| 1774651200 | 7.42 | -0.23 | -3.01 | 7.67 | 7.7 | 7.315 | 3018935 |
| 1774564800 | 7.65 | -0.25 | -3.16 | 7.82 | 7.86 | 7.65 | 1792430 |
| 1774478400 | 7.9 | 0.09 | 1.15 | 7.81 | 7.92 | 7.81 | 1897108 |
| 1774392000 | 7.81 | -0.02 | -0.26 | 7.79 | 7.81 | 7.75 | 1760678 |
| 1774305600 | 7.83 | 0.06 | 0.77 | 7.82 | 7.85 | 7.75 | 1708559 |
| 1774046400 | 7.77 | -0.22 | -2.75 | 7.98 | 7.98 | 7.72 | 2206923 |
| 1773960000 | 7.99 | -0.04 | -0.50 | 8 | 8.01 | 7.97 | 991007 |
| 1773873600 | 8.03 | -0.02 | -0.25 | 8.05 | 8.08 | 8.03 | 913951 |
| 1773787200 | 8.05 | 0.05 | 0.63 | 8.01 | 8.06 | 8.004 | 1001492 |
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。
