![Pearl Diver Credit Company Inc](/common/images/company/NY_PDCC.png)
Pearl Diver Credit Company Inc (PDCC)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.08 | 0.401002506266 | 19.95 | 20.25 | 18.75 | 3180 | 20.05392067 | CS |
4 | -0.42 | -2.05378973105 | 20.45 | 20.6 | 18.75 | 3024 | 20.00590243 | CS |
12 | -0.27 | -1.33004926108 | 20.3 | 20.9 | 18.75 | 1642 | 20.18280215 | CS |
26 | 0.78 | 4.05194805195 | 19.25 | 20.97 | 18.75 | 1833 | 20.14802486 | CS |
52 | 0.03 | 0.15 | 20 | 21.9 | 18.75 | 2793 | 19.9857924 | CS |
156 | 0.03 | 0.15 | 20 | 21.9 | 18.75 | 2793 | 19.9857924 | CS |
260 | 0.03 | 0.15 | 20 | 21.9 | 18.75 | 2793 | 19.9857924 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 20 | -0.15 | -0.74 | 20.05 | 20.0909 | 19.9674 | 3901 |
1739576400 | 20.15 | 0.1 | 0.50 | 18.96 | 20.15 | 18.96 | 818 |
1739490000 | 20.0499 | -0.14 | -0.69 | 18.75 | 20.25 | 18.75 | 6830 |
1739403600 | 20.19 | 0.21 | 1.05 | 19.95 | 20.2 | 19.95 | 1170 |
1739317200 | 19.98 | -0.01 | -0.05 | 20 | 20.0999 | 19.98 | 2983 |
1739230800 | 19.99 | 0.03 | 0.15 | 20.05 | 20.07 | 19.99 | 2268 |
1738971600 | 19.96 | -0.06 | -0.32 | 20.3 | 20.3296 | 19.96 | 5743 |
1738885200 | 20.0233 | -0.02 | -0.08 | 20 | 20.185 | 20 | 6268 |
1738798800 | 20.04 | 0.03 | 0.15 | 20.0488 | 20.1 | 20.0112 | 3513 |
1738712400 | 20.01 | 0.06 | 0.28 | 20.48 | 20.6 | 20.01 | 8300 |
1738626000 | 19.955 | -0.09 | -0.45 | 20.03 | 20.15 | 19.92 | 4295 |
1738366800 | 20.0451 | 0.15 | 0.73 | 20 | 20.0451 | 20 | 646 |
1738280400 | 19.9 | -0.13 | -0.65 | 20 | 20.03 | 19.8475 | 2522 |
1738194000 | 20.03 | -0.07 | -0.35 | 20.2 | 20.2 | 20.03 | 448 |
1738107600 | 20.1 | 0.18 | 0.90 | 19.95 | 20.1 | 19.9 | 708 |
1738021200 | 19.92 | -0.5 | -2.45 | 20.57 | 20.57 | 19.88 | 3549 |
1737762000 | 20.42 | 0.02 | 0.10 | 20.4 | 20.48 | 20.4 | 299 |
1737675600 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
1737589200 | 20.4 | 0 | 0.00 | 20.45 | 20.45 | 20.4 | 171 |
1737502800 | 20.4 | -0.05 | -0.26 | 20.4 | 20.4 | 20.4 | 374 |
1737157200 | 20.4537 | -0.13 | -0.64 | 20.4 | 20.49 | 20.35 | 1381 |
1737070800 | 20.585 | 0.01 | 0.06 | 20.56 | 20.6 | 20.56 | 2296 |
1736984400 | 20.5725 | 0 | 0.00 | 20.5725 | 20.5725 | 20.5725 | 210 |
1736898000 | 20.5725 | 0.02 | 0.11 | 20.5725 | 20.5725 | 20.5725 | 385 |
1736811600 | 20.5501 | -0.04 | -0.19 | 20.7 | 20.7 | 20.5501 | 426 |
1736552400 | 20.59 | 0.04 | 0.19 | 20.55 | 20.59 | 20.33 | 467 |
1736379600 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.5 | 861 |
1736293200 | 20.55 | 0.25 | 1.23 | 20.5 | 20.55 | 20.5 | 559 |
1736206800 | 20.3 | -0.22 | -1.07 | 20.55 | 20.55 | 20.3 | 2739 |
1735947600 | 20.52 | -0.08 | -0.39 | 20.52 | 20.52 | 20.52 | 138 |
1735861200 | 20.6 | 0.15 | 0.73 | 20.48 | 20.6 | 20.48 | 247 |
1735688400 | 20.45 | 0 | 0.00 | 20.4 | 20.45 | 20.4 | 110 |
1735602000 | 20.45 | 0 | 0.00 | 20.38 | 20.45 | 20.38 | 94 |
1735342800 | 20.45 | -0.02 | -0.10 | 20.57 | 20.65 | 20.33 | 814 |
1735256400 | 20.47 | 0.19 | 0.94 | 20.5 | 20.5 | 20.47 | 281 |
1735077840 | 20.28 | 0 | 0.00 | 20.28 | 20.28 | 20.28 | 135 |
1734997200 | 20.28 | -0.15 | -0.75 | 20.4 | 20.4 | 20.1768 | 1261 |
1734738000 | 20.434 | 0 | 0.00 | 20.4 | 20.434 | 20.4 | 58 |
1734651600 | 20.434 | 0 | 0.00 | 20.42 | 20.434 | 20.42 | 75 |
1734565200 | 20.434 | -0.13 | -0.63 | 20.434 | 20.434 | 20.434 | 528 |
1734478800 | 20.5628 | -0.34 | -1.61 | 20.7 | 20.7 | 20.5628 | 1152 |
1734392400 | 20.9 | 0.56 | 2.75 | 20.35 | 20.9 | 20.3 | 4072 |
1734133200 | 20.34 | 0 | 0.00 | 20.2 | 20.34 | 20.17 | 142 |
1734046800 | 20.34 | 0.16 | 0.78 | 20.2012 | 20.34 | 20.01 | 3175 |
1733960400 | 20.1823 | -0.39 | -1.88 | 20.5612 | 20.68 | 20.1823 | 4975 |
1733874000 | 20.57 | 0 | 0.00 | 20.6 | 20.6 | 20.57 | 99 |
1733787600 | 20.57 | -0.09 | -0.43 | 20.55 | 20.67 | 20.5487 | 2368 |
1733528400 | 20.6594 | -0.03 | -0.15 | 20.65 | 20.6594 | 20.65 | 339 |
1733442000 | 20.69 | 0 | 0.00 | 20.69 | 20.69 | 20.69 | 165 |
1733355600 | 20.69 | 0.27 | 1.31 | 20.5 | 20.69 | 20.5 | 1204 |
1733269200 | 20.4219 | -0.08 | -0.38 | 20.5 | 20.5 | 20.4115 | 321 |
1733182800 | 20.5 | 0.11 | 0.55 | 20.4 | 20.5 | 20.4 | 406 |
1732917840 | 20.3883 | 0.04 | 0.19 | 20.3883 | 20.3883 | 20.3883 | 124 |
1732750800 | 20.35 | 0.08 | 0.41 | 20.3 | 20.44 | 20.3 | 634 |
1732664400 | 20.2659 | -0.01 | -0.07 | 20.25 | 20.2659 | 20.25 | 362 |
1732578000 | 20.28 | -0.17 | -0.83 | 20.41 | 20.4985 | 20.28 | 819 |
1732318800 | 20.45 | -0.3 | -1.45 | 20.65 | 20.75 | 20.45 | 1672 |
1732232400 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 36 |
1732146000 | 20.75 | 0.16 | 0.77 | 20.59 | 20.77 | 20.59 | 1521 |
1732059600 | 20.5919 | 0 | 0.01 | 20.5919 | 20.5919 | 20.5919 | 530 |
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