Hot Features
プレミアム
Nuveen Real Estate Income Fund (JRS)
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 | 0.37 | 4.4957472661 | 8.23 | 8.7468 | 8.22 | 152916 | 8.50332095 | CS |
| 4 | 0.42 | 5.13447432763 | 8.18 | 8.7468 | 8.07 | 95320 | 8.40306253 | CS |
| 12 | 0.82 | 10.5398457584 | 7.78 | 8.7468 | 7.7 | 69431 | 8.26096067 | CS |
| 26 | 0.96 | 12.5654450262 | 7.64 | 8.7468 | 7.116 | 77518 | 7.96543205 | CS |
| 52 | 0.75 | 9.55414012739 | 7.85 | 8.7468 | 7.116 | 83323 | 7.9332265 | CS |
| 156 | 1.11 | 14.8197596796 | 7.49 | 9.69 | 5.95 | 83185 | 7.87941839 | CS |
| 260 | -2.65 | -23.5555555556 | 11.25 | 12.9 | 5.95 | 84382 | 8.63655424 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 8.6199999 | 0.07 | 0.82 | 8.6 | 8.64 | 8.53 | 56978 |
| 1782945600 | 8.55 | 0.12 | 1.42 | 8.48 | 8.6 | 8.43 | 178659 |
| 1782859200 | 8.43 | -0.09 | -1.06 | 8.56 | 8.6 | 8.36 | 233610 |
| 1782772800 | 8.52 | -0.05 | -0.58 | 8.57 | 8.7468 | 8.4324999 | 118460 |
| 1782513600 | 8.57 | 0.31 | 3.75 | 8.27 | 8.57 | 8.27 | 205528 |
| 1782427200 | 8.26 | 0.03 | 0.36 | 8.23 | 8.34 | 8.22 | 28322 |
| 1782340800 | 8.23 | -0.03 | -0.36 | 8.28 | 8.3 | 8.1967 | 41604 |
| 1782254400 | 8.26 | 0.1 | 1.23 | 8.17 | 8.3 | 8.1434 | 60908 |
| 1782168000 | 8.16 | 0.01 | 0.12 | 8.15 | 8.2271 | 8.0801 | 53784 |
| 1781822400 | 8.15 | 0.01 | 0.12 | 8.16 | 8.2699 | 8.07 | 36474 |
| 1781736000 | 8.14 | -0.24 | -2.86 | 8.39 | 8.39 | 8.13 | 73988 |
| 1781649600 | 8.38 | 0.01 | 0.12 | 8.39 | 8.39 | 8.325 | 49757 |
| 1781563200 | 8.3699999 | -0.15 | -1.76 | 8.42 | 8.47 | 8.35 | 63649 |
| 1781304000 | 8.5199 | 0.02 | 0.23 | 8.53 | 8.59 | 8.429788 | 73365 |
| 1781217600 | 8.5 | 0.01 | 0.12 | 8.52 | 8.57 | 8.47 | 109510 |
| 1781131200 | 8.49 | 0.08 | 0.95 | 8.41 | 8.51 | 8.3503 | 103228 |
| 1781044800 | 8.41 | 0.25 | 3.06 | 8.2 | 8.4378 | 8.16 | 126849 |
| 1780958400 | 8.16 | -0.08 | -0.97 | 8.24 | 8.2799 | 8.16 | 47967 |
| 1780699200 | 8.24 | -0.01 | -0.12 | 8.23 | 8.33 | 8.16 | 166398 |
| 1780612800 | 8.25 | 0.13 | 1.60 | 8.18 | 8.2591 | 8.1739 | 39022 |
| 1780526400 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.18 | 8.1199999 | 20467 |
| 1780440000 | 8.1199999 | 0.03 | 0.37 | 8.09 | 8.1399 | 8.055 | 56100 |
| 1780353600 | 8.09 | -0.18 | -2.18 | 8.21 | 8.21 | 8.08 | 80530 |
| 1780094400 | 8.27 | -0.03 | -0.36 | 8.2899999 | 8.305 | 8.2465 | 123957 |
| 1780008000 | 8.3 | 0 | 0.00 | 8.25 | 8.3199 | 8.225 | 79364 |
| 1779921600 | 8.3 | 0.1 | 1.22 | 8.5 | 8.5 | 8.19 | 141463 |
| 1779835200 | 8.2 | 0.03 | 0.37 | 8.2 | 8.2345 | 8.13 | 51505 |
| 1779489600 | 8.17 | 0.03 | 0.37 | 8.19 | 8.19 | 8.08 | 39954 |
| 1779403200 | 8.14 | 0.03 | 0.37 | 8.1 | 8.14 | 8 | 61900 |
| 1779316800 | 8.11 | 0.13 | 1.63 | 8.02 | 8.13 | 7.875 | 46055 |
| 1779230400 | 7.98 | -0.04 | -0.50 | 7.99 | 8.07 | 7.84 | 69413 |
| 1779144000 | 8.02 | 0 | 0.00 | 8.03 | 8.065 | 7.98 | 63039 |
| 1778884800 | 8.02 | -0.13 | -1.60 | 8.1199999 | 8.14 | 7.97 | 53316 |
| 1778798400 | 8.15 | -0.08 | -0.97 | 8.23 | 8.24 | 8.15 | 48378 |
| 1778712000 | 8.23 | -0.03 | -0.36 | 8.26 | 8.26 | 8.18 | 48400 |
| 1778625600 | 8.26 | 0 | 0.00 | 8.27 | 8.28 | 8.2 | 43894 |
| 1778539200 | 8.26 | -0.01 | -0.12 | 8.26 | 8.31 | 8.23 | 44519 |
| 1778280000 | 8.2701 | 0.03 | 0.37 | 8.23 | 8.3 | 8.23 | 81623 |
| 1778193600 | 8.24 | 0 | 0.00 | 8.28 | 8.28 | 8.2 | 39210 |
| 1778107200 | 8.24 | 0.12 | 1.42 | 8.13 | 8.28 | 8.1199999 | 98358 |
| 1778020800 | 8.125 | 0.04 | 0.43 | 8.09 | 8.18 | 8.0361 | 60524 |
| 1777934400 | 8.09 | -0.09 | -1.10 | 8.1 | 8.21 | 8.05 | 53084 |
| 1777675200 | 8.18 | -0.03 | -0.37 | 8.23 | 8.25 | 8.18 | 49401 |
| 1777588800 | 8.21 | 0.13 | 1.61 | 8.11 | 8.23 | 8.11 | 36580 |
| 1777502400 | 8.08 | -0.03 | -0.37 | 8.13 | 8.135 | 8.08 | 38374 |
| 1777416000 | 8.11 | -0.01 | -0.12 | 8.1199999 | 8.17 | 8.07 | 45259 |
| 1777329600 | 8.1199999 | 0.03 | 0.37 | 8.06 | 8.24 | 8.06 | 78281 |
| 1777070400 | 8.09 | 0.02 | 0.25 | 8.13 | 8.17 | 8.0727 | 20268 |
| 1776984000 | 8.07 | 0.03 | 0.41 | 8.0399999 | 8.14 | 8.01 | 38220 |
| 1776897600 | 8.037 | -0.06 | -0.78 | 8.1 | 8.21 | 7.9903 | 50592 |
| 1776811200 | 8.1 | -0.1 | -1.22 | 8.2 | 8.23 | 8.1 | 65373 |
| 1776724800 | 8.2 | 0.02 | 0.24 | 8.18 | 8.2198 | 8.13 | 48861 |
| 1776465600 | 8.18 | 0.13 | 1.61 | 8.08 | 8.21 | 8.06 | 85614 |
| 1776379200 | 8.05 | 0.01 | 0.12 | 8 | 8.1199 | 8 | 50391 |
| 1776292800 | 8.0399999 | -0.01 | -0.12 | 8.03 | 8.07 | 7.9801 | 30559 |
| 1776206400 | 8.05 | 0.15 | 1.90 | 7.9 | 8.08 | 7.9 | 44186 |
| 1776120000 | 7.9 | 0 | 0.00 | 7.91 | 7.93 | 7.7 | 46267 |
| 1775860800 | 7.9 | 0.02 | 0.25 | 7.88 | 7.96 | 7.88 | 34809 |
| 1775774400 | 7.88 | 0.07 | 0.90 | 7.78 | 7.96 | 7.7633 | 47831 |
| 1775688000 | 7.81 | 0.17 | 2.23 | 7.74 | 7.84 | 7.73 | 90092 |
| 1775601600 | 7.64 | -0.01 | -0.13 | 7.59 | 7.685 | 7.55 | 76664 |
| 1775515200 | 7.65 | -0.01 | -0.13 | 7.64 | 7.7 | 7.61 | 58759 |
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。
