Hot Features
プレミアム
PIMCO Access Income Fund (PAXS)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2699 | 1.72458961924 | 15.6501 | 15.94 | 15.62 | 233266 | 15.84083322 | CS |
| 4 | 0.7 | 4.59921156373 | 15.22 | 15.94 | 15.08 | 308555 | 15.56300973 | CS |
| 12 | 0.125 | 0.791389680279 | 15.795 | 17.035 | 15.06 | 290928 | 15.77998978 | CS |
| 26 | 0.62 | 4.0522875817 | 15.3 | 17.24 | 14.9 | 222930 | 15.90164616 | CS |
| 52 | 0.97 | 6.48829431438 | 14.95 | 17.24 | 14.5 | 196060 | 15.69518567 | CS |
| 156 | -4.09 | -20.4397801099 | 20.01 | 20.1 | 12.57 | 181464 | 15.54232391 | CS |
| 260 | -4.08 | -20.4 | 20 | 20.1 | 12.57 | 187158 | 15.68368657 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 15.89 | -0.01 | -0.06 | 15.82 | 15.94 | 15.8 | 186675 |
| 1737762000 | 15.9 | 0.1 | 0.63 | 15.83 | 15.9167 | 15.8 | 276340 |
| 1737675600 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1737589200 | 15.8 | 0.02 | 0.13 | 15.82 | 15.85 | 15.7 | 153312 |
| 1737502800 | 15.78 | 0.2 | 1.28 | 15.6501 | 15.78 | 15.62 | 316737 |
| 1737157200 | 15.58 | 0.09 | 0.58 | 15.66 | 15.74 | 15.48 | 174142 |
| 1737070800 | 15.49 | 0.07 | 0.45 | 15.46 | 15.525 | 15.29 | 233385 |
| 1736984400 | 15.42 | 0.1 | 0.65 | 15.4 | 15.52 | 15.3 | 238867 |
| 1736898000 | 15.32 | -0.04 | -0.26 | 15.41 | 15.41 | 15.16 | 291752 |
| 1736811600 | 15.36 | -0.28 | -1.79 | 15.47 | 15.51 | 15.3 | 189847 |
| 1736552400 | 15.64 | -0.1 | -0.64 | 15.665 | 15.72 | 15.57 | 168906 |
| 1736379600 | 15.74 | 0 | 0.00 | 15.7738 | 15.8 | 15.65 | 208648 |
| 1736293200 | 15.74 | -0.12 | -0.76 | 15.8322 | 15.885 | 15.68 | 177428 |
| 1736206800 | 15.86 | 0.04 | 0.25 | 15.88 | 15.93 | 15.77 | 390876 |
| 1735947600 | 15.82 | 0.25 | 1.61 | 15.625 | 15.85 | 15.57 | 328906 |
| 1735861200 | 15.57 | 0.32 | 2.10 | 15.4 | 15.58 | 15.31 | 367662 |
| 1735688400 | 15.25 | 0.12 | 0.79 | 15.22 | 15.36 | 15.08 | 1233395 |
| 1735602000 | 15.13 | -0.27 | -1.75 | 15.355 | 15.46 | 15.06 | 1696959 |
| 1735342800 | 15.4 | -0.23 | -1.47 | 15.73 | 15.73 | 15.35 | 556641 |
| 1735256400 | 15.63 | -0.07 | -0.45 | 15.73 | 15.89 | 15.52 | 681019 |
| 1735077840 | 15.7 | -0.01 | -0.06 | 15.75 | 15.75 | 15.61 | 134923 |
| 1734997200 | 15.71 | 0.21 | 1.35 | 15.48 | 15.82 | 15.48 | 259587 |
| 1734738000 | 15.5 | 0.13 | 0.85 | 15.4488 | 15.63 | 15.3011 | 321985 |
| 1734651600 | 15.37 | -0.03 | -0.19 | 15.66 | 15.66 | 15.2 | 293763 |
| 1734565200 | 15.4 | -0.07 | -0.45 | 15.4644 | 15.6499 | 15.35 | 254360 |
| 1734478800 | 15.47 | -0.13 | -0.83 | 15.5698 | 15.57 | 15.31 | 279450 |
| 1734392400 | 15.6 | -0.15 | -0.95 | 15.805 | 15.8382 | 15.51 | 399291 |
| 1734133200 | 15.75 | -0.1 | -0.63 | 15.92 | 15.98 | 15.595 | 317192 |
| 1734046800 | 15.85 | -0.34 | -2.10 | 16.1 | 16.149999 | 15.77 | 227463 |
| 1733960400 | 16.19 | -0.14 | -0.86 | 16.34 | 16.364999 | 16.14 | 212743 |
| 1733874000 | 16.329999 | -0.03 | -0.18 | 16.292 | 16.399999 | 16.219999 | 130062 |
| 1733787600 | 16.36 | -0.04 | -0.24 | 16.45 | 16.48 | 16.28 | 220212 |
| 1733528400 | 16.399999 | -0.1 | -0.61 | 16.62 | 16.73 | 16.379999 | 201802 |
| 1733442000 | 16.5 | -0.18 | -1.08 | 16.929 | 16.94 | 16.469999 | 169148 |
| 1733355600 | 16.68 | -0.18 | -1.07 | 16.98 | 16.98 | 16.574 | 232134 |
| 1733269200 | 16.86 | -0.01 | -0.06 | 16.9552 | 16.9998 | 16.8 | 244631 |
| 1733182800 | 16.87 | 0 | 0.00 | 16.83 | 17.035 | 16.739999 | 195349 |
| 1732917840 | 16.87 | 0.03 | 0.18 | 16.88 | 16.9 | 16.77 | 129260 |
| 1732750800 | 16.84 | 0.28 | 1.69 | 16.622 | 16.89 | 16.6174 | 209721 |
| 1732664400 | 16.559999 | -0.17 | -1.02 | 16.7 | 16.75 | 16.5 | 186448 |
| 1732578000 | 16.73 | 0.16 | 0.97 | 16.707 | 16.73 | 16.62 | 125084 |
| 1732318800 | 16.57 | 0.1 | 0.61 | 16.5 | 16.62 | 16.42 | 208548 |
| 1732232400 | 16.469999 | -0.02 | -0.12 | 16.44 | 16.5 | 16.34 | 225571 |
| 1732146000 | 16.489999 | 0.12 | 0.73 | 16.385 | 16.5 | 16.27 | 156588 |
| 1732059600 | 16.37 | 0.29 | 1.80 | 16.1599 | 16.43 | 16.107199 | 195044 |
| 1731973200 | 16.079999 | 0.16 | 1.01 | 16.05 | 16.12 | 15.84 | 275558 |
| 1731714000 | 15.92 | -0.04 | -0.25 | 16.1079 | 16.1079 | 15.7 | 202405 |
| 1731627600 | 15.96 | 0 | 0.00 | 16.0458 | 16.129999 | 15.785 | 457906 |
| 1731541200 | 15.96 | -0.08 | -0.50 | 16.114999 | 16.175999 | 15.91 | 146753 |
| 1731454800 | 16.04 | -0.2 | -1.23 | 16.07 | 16.114999 | 15.93 | 158664 |
| 1731368400 | 16.239999 | -0.11 | -0.67 | 16.42 | 16.42 | 16.2 | 185364 |
| 1731109200 | 16.35 | 0.14 | 0.86 | 16.2547 | 16.39 | 16.1937 | 186807 |
| 1731022800 | 16.21 | 0.28 | 1.76 | 15.9243 | 16.26 | 15.89 | 241154 |
| 1730936400 | 15.93 | 0.16 | 1.01 | 15.89 | 15.93 | 15.77 | 191008 |
| 1730850000 | 15.77 | 0.04 | 0.25 | 15.795 | 15.86 | 15.6644 | 262616 |
| 1730763600 | 15.73 | -0.05 | -0.32 | 15.8 | 15.8954 | 15.5801 | 245127 |
| 1730500800 | 15.78 | 0.05 | 0.32 | 15.84 | 15.92 | 15.71 | 170742 |
| 1730414400 | 15.73 | 0.01 | 0.06 | 15.81 | 15.83 | 15.63 | 166190 |
| 1730328000 | 15.72 | 0.14 | 0.90 | 15.59 | 15.75 | 15.59 | 200089 |
| 1730241600 | 15.58 | -0.19 | -1.20 | 15.8 | 15.8 | 15.54 | 286858 |
| 1730155200 | 15.77 | -0.28 | -1.74 | 16.05 | 16.085 | 15.69 | 546455 |
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
