Hot Features
プレミアム
Nuveen Preferred Securities and Income Opportunities Fund (JPI)
NYSE
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 | -0.07 | -0.352289884248 | 19.87 | 20.39 | 19.82 | 27303 | 20.03333653 | CS |
| 4 | -0.61 | -2.98873101421 | 20.41 | 20.5 | 19.78 | 25083 | 20.09306304 | CS |
| 12 | -0.66 | -3.22580645161 | 20.46 | 20.8529 | 19.35 | 27006 | 19.97823826 | CS |
| 26 | 0.16 | 0.81466395112 | 19.64 | 21.4182 | 19.35 | 31749 | 20.40815924 | CS |
| 52 | 0.94 | 4.98409331919 | 18.86 | 21.4182 | 18.68 | 47673 | 19.73539469 | CS |
| 156 | -2.74 | -12.1561668146 | 22.54 | 22.87 | 16.02 | 51860 | 18.94109056 | CS |
| 260 | -3.57 | -15.2759948652 | 23.37 | 26.48 | 12.29 | 54423 | 20.44527485 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 19.8 | -0.09 | -0.45 | 19.99 | 19.99 | 19.76 | 21608 |
| 1741304400 | 19.89 | -0.09 | -0.45 | 19.97 | 19.995 | 19.89 | 16746 |
| 1741218000 | 19.98 | -0.08 | -0.40 | 20.04 | 20.05 | 19.91 | 14184 |
| 1741131600 | 20.06 | -0.05 | -0.25 | 20.15 | 20.39 | 20.015 | 50303 |
| 1741045200 | 20.11 | 0.1 | 0.50 | 20.11 | 20.17 | 20.0301 | 31057 |
| 1740786000 | 20.01 | 0.23 | 1.16 | 19.87 | 20.01 | 19.8275 | 24226 |
| 1740699600 | 19.78 | -0.12 | -0.60 | 19.92 | 19.97 | 19.78 | 22331 |
| 1740613200 | 19.9 | -0.05 | -0.25 | 19.9 | 20.0199 | 19.86 | 13730 |
| 1740526800 | 19.95 | -0.03 | -0.15 | 19.98 | 20.1162 | 19.85 | 39255 |
| 1740440400 | 19.98 | -0.04 | -0.20 | 20.1 | 20.1 | 19.92 | 13068 |
| 1740181200 | 20.02 | -0.01 | -0.05 | 20.14 | 20.14 | 19.9703 | 25924 |
| 1740094800 | 20.03 | -0.19 | -0.94 | 20.25 | 20.25 | 19.95 | 58360 |
| 1740008400 | 20.22 | -0.03 | -0.15 | 20.38 | 20.38 | 20.01 | 42246 |
| 1739922000 | 20.25 | -0.03 | -0.15 | 20.31 | 20.32 | 20.22 | 18051 |
| 1739576400 | 20.28 | -0.11 | -0.54 | 20.22 | 20.33 | 20.11 | 10314 |
| 1739490000 | 20.39 | 0.13 | 0.64 | 20.3 | 20.5 | 20.26 | 23486 |
| 1739403600 | 20.26 | -0.03 | -0.15 | 20.26 | 20.36 | 20.0759 | 39007 |
| 1739317200 | 20.29 | 0 | 0.00 | 20.26 | 20.4699 | 20.26 | 13664 |
| 1739230800 | 20.29 | -0.01 | -0.05 | 20.37 | 20.4326 | 20.11 | 10400 |
| 1738971600 | 20.3 | -0.15 | -0.73 | 20.41 | 20.43 | 20.28 | 10221 |
| 1738885200 | 20.45 | 0 | 0.00 | 20.48 | 20.4999 | 20.36 | 45133 |
| 1738798800 | 20.45 | 0.14 | 0.69 | 20.3 | 20.57 | 20.29 | 27535 |
| 1738712400 | 20.31 | 0.12 | 0.59 | 20.26 | 20.37 | 20.251 | 26441 |
| 1738626000 | 20.19 | 0.04 | 0.20 | 20.25 | 20.28 | 20 | 38689 |
| 1738366800 | 20.15 | 0.08 | 0.40 | 20.12 | 20.16 | 20.01 | 18083 |
| 1738280400 | 20.07 | -0.04 | -0.20 | 20.16 | 20.26 | 20.0421 | 17654 |
| 1738194000 | 20.11 | -0.01 | -0.05 | 20.17 | 20.24 | 19.8922 | 12715 |
| 1738107600 | 20.12 | -0.07 | -0.35 | 20.21 | 20.21 | 20.1 | 25016 |
| 1738021200 | 20.19 | 0.09 | 0.45 | 20.05 | 20.25 | 20.05 | 28956 |
| 1737762000 | 20.1 | 0.04 | 0.20 | 20.05 | 20.14 | 19.9001 | 48123 |
| 1737675600 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1737589200 | 20.06 | 0 | 0.00 | 20.14 | 20.2 | 19.89 | 19791 |
| 1737502800 | 20.06 | 0.03 | 0.15 | 20.05 | 20.21 | 20.05 | 13685 |
| 1737157200 | 20.03 | 0.09 | 0.45 | 19.99 | 20.0999 | 19.96 | 17871 |
| 1737070800 | 19.94 | 0 | 0.00 | 19.96 | 20.0099 | 19.8304 | 20697 |
| 1736984400 | 19.94 | 0.02 | 0.10 | 19.81 | 19.99 | 19.81 | 21084 |
| 1736898000 | 19.92 | 0.16 | 0.81 | 19.76 | 19.9599 | 19.717 | 30450 |
| 1736811600 | 19.76 | 0 | 0.00 | 19.8 | 19.85 | 19.6801 | 20703 |
| 1736552400 | 19.76 | 0 | 0.00 | 19.7 | 19.7899 | 19.68 | 16062 |
| 1736379600 | 19.76 | 0.1 | 0.51 | 19.69 | 19.8 | 19.6351 | 20771 |
| 1736293200 | 19.66 | -0.1 | -0.51 | 19.76 | 19.966 | 19.59 | 23366 |
| 1736206800 | 19.76 | -0.14 | -0.70 | 19.95 | 19.988 | 19.65 | 40534 |
| 1735947600 | 19.9 | 0.11 | 0.56 | 19.82 | 19.925 | 19.82 | 15294 |
| 1735861200 | 19.79 | 0.19 | 0.97 | 19.65 | 19.86 | 19.65 | 22270 |
| 1735688400 | 19.6 | 0.08 | 0.41 | 19.69 | 19.7164 | 19.35 | 53376 |
| 1735602000 | 19.52 | 0.01 | 0.05 | 19.51 | 19.62 | 19.41 | 40370 |
| 1735342800 | 19.51 | -0.16 | -0.81 | 19.83 | 19.83 | 19.44 | 64202 |
| 1735256400 | 19.67 | -0.21 | -1.06 | 19.78 | 19.95 | 19.67 | 38835 |
| 1735077840 | 19.88 | -0.01 | -0.05 | 19.85 | 19.9594 | 19.72 | 39447 |
| 1734997200 | 19.89 | 0.17 | 0.86 | 19.73 | 19.9799 | 19.72 | 26220 |
| 1734738000 | 19.72 | 0.11 | 0.56 | 19.61 | 19.88 | 19.36 | 32345 |
| 1734651600 | 19.61 | -0.27 | -1.33 | 19.91 | 19.91 | 19.51 | 35702 |
| 1734565200 | 19.875 | -0.26 | -1.27 | 20.21 | 20.39 | 19.84 | 24632 |
| 1734478800 | 20.13 | -0.41 | -2.00 | 20.49 | 20.54 | 20.005 | 28934 |
| 1734392400 | 20.54 | 0.19 | 0.93 | 20.79 | 20.79 | 20.2901 | 13879 |
| 1734133200 | 20.35 | -0.24 | -1.17 | 20.46 | 20.8529 | 20.28 | 12889 |
| 1734046800 | 20.59 | -0.06 | -0.29 | 20.71 | 20.8574 | 20.53 | 20170 |
| 1733960400 | 20.65 | -0.15 | -0.72 | 20.8 | 21.0766 | 20.5501 | 36544 |
| 1733874000 | 20.8 | -0.09 | -0.43 | 21 | 21.09 | 20.5659 | 39834 |
| 1733787600 | 20.89 | 0.19 | 0.92 | 20.72 | 20.95 | 20.72 | 18634 |
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
