Hot Features
プレミアム
Prudential Financial Inc (PFH)
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 | -0.03 | -0.184162062615 | 16.29 | 16.37 | 16.165 | 56148 | 16.30164902 | CS |
| 4 | -0.69 | -4.07079646018 | 16.95 | 17 | 16.14 | 38001 | 16.38481163 | CS |
| 12 | -0.77 | -4.52143276571 | 17.03 | 17.31 | 16.14 | 33887 | 16.69062542 | CS |
| 26 | -0.98 | -5.68445475638 | 17.24 | 17.93 | 16.14 | 38210 | 17.1545096 | CS |
| 52 | -0.8 | -4.68933177022 | 17.06 | 19.4 | 16.14 | 34843 | 17.41942619 | CS |
| 156 | -4.08 | -20.0589970501 | 20.34 | 21.59 | 16.14 | 32062 | 18.46675522 | CS |
| 260 | -9.54 | -36.976744186 | 25.8 | 26.3799 | 16.14 | 40456 | 20.44450346 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958400 | 16.26 | 0.01 | 0.06 | 16.25 | 16.32 | 16.149999 | 68144 |
| 1780699200 | 16.25 | -0.05 | -0.28 | 16.21 | 16.3 | 16.165 | 44559 |
| 1780612800 | 16.295 | -0.01 | -0.09 | 16.25 | 16.35 | 16.25 | 20020 |
| 1780526400 | 16.309999 | -0.02 | -0.12 | 16.329999 | 16.3499 | 16.21 | 54847 |
| 1780440000 | 16.329999 | 0.05 | 0.31 | 16.25 | 16.37 | 16.2115 | 109377 |
| 1780353600 | 16.28 | -0.02 | -0.12 | 16.29 | 16.309999 | 16.200099 | 51939 |
| 1780094400 | 16.3 | 0.01 | 0.06 | 16.25 | 16.32 | 16.21 | 98285 |
| 1780008000 | 16.29 | 0.03 | 0.18 | 16.32 | 16.32 | 16.2101 | 25692 |
| 1779921600 | 16.26 | -0.04 | -0.25 | 16.29 | 16.3599 | 16.23 | 25761 |
| 1779835200 | 16.3 | 0.07 | 0.40 | 16.27 | 16.35 | 16.21 | 23817 |
| 1779489600 | 16.235 | -0 | -0.03 | 16.27 | 16.27 | 16.18 | 26136 |
| 1779403200 | 16.239999 | -0.14 | -0.85 | 16.35 | 16.35 | 16.14 | 40653 |
| 1779316800 | 16.379999 | 0.06 | 0.37 | 16.3 | 16.39 | 16.219999 | 34513 |
| 1779230400 | 16.32 | -0.2 | -1.21 | 16.39 | 16.4799 | 16.219999 | 26635 |
| 1779144000 | 16.52 | 0.08 | 0.49 | 16.43 | 16.52 | 16.3585 | 22576 |
| 1778884800 | 16.44 | -0.44 | -2.61 | 16.57 | 16.579999 | 16.42 | 31136 |
| 1778798400 | 16.88 | 0.04 | 0.24 | 16.81 | 16.88 | 16.75 | 24212 |
| 1778712000 | 16.84 | -0.06 | -0.36 | 16.85 | 16.875 | 16.81 | 11970 |
| 1778625600 | 16.9001 | -0.1 | -0.59 | 16.99 | 17 | 16.88 | 18587 |
| 1778539200 | 17 | 0.03 | 0.18 | 16.95 | 17 | 16.85 | 31312 |
| 1778280000 | 16.97 | 0.17 | 1.01 | 16.81 | 16.97 | 16.7801 | 31308 |
| 1778193600 | 16.8 | -0.06 | -0.36 | 16.86 | 16.8799 | 16.78 | 32598 |
| 1778107200 | 16.86 | 0.02 | 0.12 | 16.84 | 16.9 | 16.84 | 30065 |
| 1778020800 | 16.84 | -0.08 | -0.47 | 16.85 | 16.97 | 16.81 | 21846 |
| 1777934400 | 16.92 | 0.02 | 0.12 | 16.89 | 16.92 | 16.8 | 25755 |
| 1777675200 | 16.9 | 0.05 | 0.30 | 16.8 | 16.96 | 16.8 | 28935 |
| 1777588800 | 16.85 | 0.11 | 0.66 | 16.75 | 16.9 | 16.739999 | 30770 |
| 1777502400 | 16.739999 | -0.17 | -1.01 | 16.91 | 16.98 | 16.71 | 28234 |
| 1777416000 | 16.91 | -0.1 | -0.59 | 16.95 | 17.042 | 16.91 | 20166 |
| 1777329600 | 17.01 | -0.04 | -0.23 | 17.08 | 17.09 | 17.01 | 13151 |
| 1777070400 | 17.05 | 0.07 | 0.41 | 16.98 | 17.05 | 16.9601 | 19545 |
| 1776984000 | 16.98 | -0.04 | -0.24 | 17.02 | 17.08 | 16.9605 | 15424 |
| 1776897600 | 17.02 | -0.02 | -0.12 | 17.1 | 17.1 | 17.001 | 10052 |
| 1776811200 | 17.04 | -0.03 | -0.18 | 17.09 | 17.09 | 16.98 | 22462 |
| 1776724800 | 17.07 | 0.06 | 0.35 | 17.06 | 17.09 | 17.01 | 30077 |
| 1776465600 | 17.01 | 0.05 | 0.29 | 17.06 | 17.1299 | 17 | 12838 |
| 1776379200 | 16.96 | -0.1 | -0.59 | 17.11 | 17.11 | 16.96 | 22342 |
| 1776292800 | 17.06 | 0.01 | 0.06 | 17.05 | 17.1 | 17.01 | 56134 |
| 1776206400 | 17.05 | 0.06 | 0.35 | 17.01 | 17.12 | 17.01 | 14143 |
| 1776120000 | 16.99 | 0.06 | 0.37 | 16.9 | 17.02 | 16.8486 | 34121 |
| 1775860800 | 16.9279 | 0.02 | 0.11 | 16.91 | 16.94 | 16.82 | 19481 |
| 1775774400 | 16.91 | -0.01 | -0.06 | 16.92 | 16.99 | 16.795 | 31176 |
| 1775688000 | 16.92 | 0.33 | 1.99 | 16.77 | 17.0042 | 16.77 | 50696 |
| 1775601600 | 16.59 | -0.04 | -0.24 | 16.629999 | 16.69 | 16.52 | 40014 |
| 1775515200 | 16.629999 | -0.06 | -0.36 | 16.719999 | 16.7499 | 16.579999 | 18623 |
| 1775169600 | 16.69 | 0.19 | 1.15 | 16.5 | 16.739999 | 16.469999 | 28234 |
| 1775083200 | 16.5 | 0.21 | 1.29 | 16.399999 | 16.649999 | 16.399999 | 59261 |
| 1774996800 | 16.29 | -0.39 | -2.34 | 16.68 | 16.765 | 16.29 | 144873 |
| 1774910400 | 16.68 | -0.12 | -0.71 | 16.82 | 16.85 | 16.66 | 28511 |
| 1774651200 | 16.8 | -0.09 | -0.53 | 16.89 | 16.9 | 16.76 | 23875 |
| 1774564800 | 16.89 | -0.19 | -1.11 | 17.03 | 17.1 | 16.85 | 35101 |
| 1774478400 | 17.08 | 0.08 | 0.47 | 17.1 | 17.13 | 17.0094 | 10626 |
| 1774392000 | 17 | -0.06 | -0.35 | 16.98 | 17.053 | 16.93 | 13985 |
| 1774305600 | 17.06 | -0.07 | -0.41 | 17.13 | 17.13 | 16.91 | 20963 |
| 1774046400 | 17.13 | -0.15 | -0.87 | 17.19 | 17.2685 | 16.9 | 23442 |
| 1773960000 | 17.28 | -0.03 | -0.17 | 17.2 | 17.29 | 17.08 | 23173 |
| 1773873600 | 17.31 | 0.15 | 0.87 | 17.15 | 17.31 | 17.04 | 106268 |
| 1773787200 | 17.16 | 0.04 | 0.23 | 17.14 | 17.2 | 17.14 | 30145 |
| 1773700800 | 17.12 | 0.1 | 0.59 | 17.03 | 17.12 | 16.9001 | 34988 |
| 1773441600 | 17.02 | 0.06 | 0.35 | 16.96 | 17.04 | 16.9 | 67062 |
| 1773355200 | 16.96 | -0.1 | -0.59 | 17.06 | 17.06 | 16.9305 | 51431 |
| 1773268800 | 17.06 | -0.07 | -0.41 | 17.16 | 17.16 | 17.06 | 12329 |
| 1773182400 | 17.13 | 0.02 | 0.12 | 17.22 | 17.23 | 17.11 | 15530 |
| 1773096000 | 17.11 | -0.12 | -0.70 | 17.25 | 17.25 | 17.05 | 47218 |
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。
