Hot Features
プレミアム
PennantPark Floating Rate Capital Ltd (PFLT)
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 | -0.33 | -3.96634615385 | 8.32 | 8.32 | 7.9 | 991784 | 8.01879893 | CS |
| 4 | -0.56 | -6.54970760234 | 8.55 | 8.5848 | 7.9 | 1039899 | 8.18501065 | CS |
| 12 | -0.25 | -3.03398058252 | 8.24 | 9.27 | 7.68 | 1071809 | 8.43335693 | CS |
| 26 | -1.51 | -15.8947368421 | 9.5 | 9.75 | 7.68 | 1107259 | 8.70924215 | CS |
| 52 | -2.47 | -23.6137667304 | 10.46 | 10.875 | 7.68 | 1050021 | 9.13777644 | CS |
| 156 | -2.96 | -27.0319634703 | 10.95 | 12.63 | 7.68 | 903501 | 10.27944622 | CS |
| 260 | -5.91 | -42.5179856115 | 13.9 | 14.38 | 7.68 | 744993 | 10.41128064 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 7.98 | 0.08 | 1.01 | 7.9 | 7.995 | 7.86 | 1149328 |
| 1781217600 | 7.9 | -0.18 | -2.23 | 8.07 | 8.1 | 7.9 | 1090193 |
| 1781131200 | 8.08 | 0.01 | 0.12 | 8.15 | 8.15 | 8.0201 | 745408 |
| 1781044800 | 8.07 | 0.08 | 1.00 | 8 | 8.07 | 7.96 | 796676 |
| 1780958400 | 7.99 | -0.1 | -1.24 | 8.2 | 8.2 | 7.93 | 1225560 |
| 1780699200 | 8.09 | -0.24 | -2.88 | 8.32 | 8.32 | 8.045 | 1101081 |
| 1780612800 | 8.33 | 0.28 | 3.48 | 8.1199999 | 8.335 | 8.06 | 894423 |
| 1780526400 | 8.05 | -0.29 | -3.48 | 8.24 | 8.26 | 8.02 | 1577266 |
| 1780440000 | 8.34 | 0.01 | 0.12 | 8.2899999 | 8.35 | 8.21 | 865779 |
| 1780353600 | 8.33 | 0.12 | 1.46 | 8.22 | 8.3592 | 8.182 | 1268969 |
| 1780094400 | 8.21 | -0.01 | -0.12 | 8.2 | 8.3588 | 8.2 | 1293454 |
| 1780008000 | 8.22 | 0.02 | 0.24 | 8.25 | 8.3099 | 8.14 | 884772 |
| 1779921600 | 8.2 | 0.04 | 0.49 | 8.23 | 8.2799 | 8.1199999 | 771252 |
| 1779835200 | 8.16 | 0.05 | 0.62 | 8.19 | 8.285 | 8.145 | 885498 |
| 1779489600 | 8.11 | -0.06 | -0.73 | 8.22 | 8.22 | 8.045 | 927690 |
| 1779403200 | 8.17 | -0.12 | -1.45 | 8.32 | 8.345 | 8.15 | 1386219 |
| 1779316800 | 8.2899999 | 0.05 | 0.61 | 8.2899999 | 8.36 | 8.2023 | 1038330 |
| 1779230400 | 8.24 | -0.11 | -1.32 | 8.28 | 8.32 | 8.2 | 985954 |
| 1779144000 | 8.35 | -0.13 | -1.53 | 8.5 | 8.5 | 8.3101 | 1015045 |
| 1778884800 | 8.48 | -0.19 | -2.19 | 8.55 | 8.5848 | 8.405 | 1004515 |
| 1778798400 | 8.67 | 0.03 | 0.35 | 8.72 | 8.78 | 8.65 | 1723869 |
| 1778712000 | 8.64 | -0.13 | -1.48 | 8.78 | 8.812 | 8.61 | 1302192 |
| 1778625600 | 8.77 | 0.03 | 0.34 | 8.76 | 8.86 | 8.615 | 1310619 |
| 1778539200 | 8.74 | -0.18 | -2.02 | 8.8699999 | 8.955 | 8.72 | 1723326 |
| 1778280000 | 8.92 | -0.05 | -0.56 | 9.03 | 9.11 | 8.88 | 1796070 |
| 1778193600 | 8.97 | -0.24 | -2.61 | 9.15 | 9.18 | 8.95 | 1171270 |
| 1778107200 | 9.21 | 0.06 | 0.66 | 9.2 | 9.23 | 9.055 | 868869 |
| 1778020800 | 9.15 | -0.03 | -0.33 | 9.17 | 9.195 | 9.0399999 | 790065 |
| 1777934400 | 9.18 | 0.11 | 1.21 | 9.06 | 9.27 | 9.0584 | 1338046 |
| 1777675200 | 9.07 | 0.1 | 1.11 | 8.94 | 9.14 | 8.94 | 1362684 |
| 1777588800 | 8.97 | 0.26 | 2.99 | 8.71 | 8.99 | 8.6797 | 1016875 |
| 1777502400 | 8.71 | -0.07 | -0.80 | 8.76 | 8.7899999 | 8.63 | 592504 |
| 1777416000 | 8.78 | 0.12 | 1.39 | 8.68 | 8.805 | 8.63 | 608095 |
| 1777329600 | 8.66 | 0.03 | 0.35 | 8.63 | 8.69 | 8.55 | 714337 |
| 1777070400 | 8.63 | 0.01 | 0.12 | 8.64 | 8.72 | 8.56 | 700697 |
| 1776984000 | 8.6199999 | -0.17 | -1.93 | 8.77 | 8.81 | 8.59 | 1392321 |
| 1776897600 | 8.7899999 | 0.1 | 1.15 | 8.83 | 8.895 | 8.76 | 735830 |
| 1776811200 | 8.69 | -0.16 | -1.81 | 8.88 | 8.94 | 8.67 | 807205 |
| 1776724800 | 8.85 | -0.07 | -0.78 | 8.88 | 8.94 | 8.83 | 760135 |
| 1776465600 | 8.92 | 0.27 | 3.12 | 8.66 | 8.94 | 8.66 | 1076575 |
| 1776379200 | 8.65 | -0.06 | -0.69 | 8.72 | 8.75 | 8.61 | 944103 |
| 1776292800 | 8.71 | 0.1 | 1.16 | 8.57 | 8.72 | 8.57 | 1258059 |
| 1776206400 | 8.61 | 0.15 | 1.77 | 8.51 | 8.66 | 8.5 | 1057728 |
| 1776120000 | 8.46 | 0.04 | 0.48 | 8.365 | 8.48 | 8.28 | 1661575 |
| 1775860800 | 8.42 | 0.05 | 0.60 | 8.4 | 8.489 | 8.38 | 691876 |
| 1775774400 | 8.3699999 | -0.07 | -0.83 | 8.44 | 8.48 | 8.3699999 | 727412 |
| 1775688000 | 8.44 | 0.07 | 0.84 | 8.55 | 8.6199999 | 8.3699999 | 930069 |
| 1775601600 | 8.3699999 | -0.02 | -0.24 | 8.38 | 8.46 | 8.35 | 835366 |
| 1775515200 | 8.39 | 0.18 | 2.19 | 8.21 | 8.4149999 | 8.1649999 | 1124851 |
| 1775169600 | 8.21 | 0.2 | 2.50 | 7.88 | 8.2261 | 7.8474 | 1215028 |
| 1775083200 | 8.01 | -0.03 | -0.37 | 8.1 | 8.1095 | 7.86 | 1453259 |
| 1774996800 | 8.0399999 | 0.24 | 3.08 | 7.91 | 8.09 | 7.84 | 1204436 |
| 1774910400 | 7.8 | 0.07 | 0.91 | 7.75 | 7.89 | 7.68 | 1050388 |
| 1774651200 | 7.73 | -0.27 | -3.38 | 7.96 | 8 | 7.7 | 1498868 |
| 1774564800 | 8 | -0.15 | -1.84 | 8.15 | 8.24 | 7.98 | 759428 |
| 1774478400 | 8.15 | 0.09 | 1.12 | 8.13 | 8.21 | 8.0902999 | 620430 |
| 1774392000 | 8.06 | -0.13 | -1.59 | 8.11 | 8.1905 | 8.01 | 967353 |
| 1774305600 | 8.19 | 0.12 | 1.49 | 8.07 | 8.255 | 8.02 | 1033932 |
| 1774046400 | 8.07 | -0.21 | -2.54 | 8.24 | 8.3192 | 8.07 | 1588661 |
| 1773960000 | 8.28 | 0.05 | 0.61 | 8.18 | 8.326 | 8.175 | 889491 |
| 1773873600 | 8.23 | 0.02 | 0.24 | 8.13 | 8.33 | 8.13 | 570649 |
| 1773787200 | 8.21 | 0.12 | 1.48 | 8.15 | 8.345 | 8.11 | 1280986 |
| 1773700800 | 8.09 | -0.03 | -0.37 | 8.1199999 | 8.14 | 7.96 | 925107 |
| 1773441600 | 8.1199999 | 0.08 | 1.00 | 8.22 | 8.23 | 8.1 | 982980 |
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。
