Hot Features
プレミアム
Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0.23 | 2.59593679458 | 8.86 | 9.53 | 8.77 | 34870 | 9.14870892 | CS |
| 4 | -0.13 | -1.40997830803 | 9.22 | 9.53 | 8.49 | 38834 | 9.11257531 | CS |
| 12 | -0.11 | -1.19565217391 | 9.2 | 9.53 | 8.49 | 33689 | 9.15414081 | CS |
| 26 | -0.38 | -4.01267159451 | 9.47 | 9.73 | 8.49 | 33894 | 9.33771281 | CS |
| 52 | 0.04 | 0.441988950276 | 9.05 | 9.9 | 8.49 | 38971 | 9.39912728 | CS |
| 156 | 1.17 | 14.7727272727 | 7.92 | 9.9 | 6.9 | 34314 | 8.82703842 | CS |
| 260 | -4.44 | -32.8159645233 | 13.53 | 13.73 | 6.9 | 29392 | 9.23700832 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 9.09 | -0.04 | -0.44 | 9.14 | 9.14 | 9.07 | 10467 |
| 1780612800 | 9.13 | 0 | 0.00 | 9.07 | 9.15 | 9.07 | 14922 |
| 1780526400 | 9.13 | 0.01 | 0.11 | 8.77 | 9.2 | 8.77 | 33314 |
| 1780440000 | 9.1199999 | -0.04 | -0.44 | 9.2 | 9.2 | 9.1199999 | 47552 |
| 1780353600 | 9.16 | -0.04 | -0.43 | 9.53 | 9.53 | 9.15 | 44048 |
| 1780094400 | 9.2 | 0.04 | 0.44 | 8.86 | 9.21 | 8.86 | 34514 |
| 1780008000 | 9.16 | 0.04 | 0.38 | 8.82 | 9.17 | 8.82 | 37988 |
| 1779921600 | 9.125 | 0.04 | 0.39 | 9.1 | 9.17 | 9.025 | 49270 |
| 1779835200 | 9.09 | 0.02 | 0.22 | 8.7899999 | 9.1799 | 8.7899999 | 54162 |
| 1779489600 | 9.07 | 0.06 | 0.67 | 9.07 | 9.0999 | 8.73 | 56845 |
| 1779403200 | 9.01 | -0.06 | -0.66 | 8.69 | 9.02 | 8.69 | 40352 |
| 1779316800 | 9.07 | 0.05 | 0.55 | 8.49 | 9.0799 | 8.49 | 66788 |
| 1779230400 | 9.02 | -0.04 | -0.44 | 9.07 | 9.07 | 8.99 | 39070 |
| 1779144000 | 9.06 | -0.02 | -0.22 | 9.1 | 9.1011 | 9.0399999 | 33074 |
| 1778884800 | 9.08 | -0.07 | -0.77 | 9.11 | 9.11 | 9.07 | 56554 |
| 1778798400 | 9.15 | 0.01 | 0.11 | 9.14 | 9.185 | 9.06 | 37557 |
| 1778712000 | 9.14 | -0.02 | -0.22 | 9.13 | 9.1799 | 9.13 | 5911 |
| 1778625600 | 9.16 | -0.04 | -0.43 | 9.23 | 9.23 | 9.15 | 19384 |
| 1778539200 | 9.2 | -0.04 | -0.43 | 9.21 | 9.25 | 9.18 | 46395 |
| 1778280000 | 9.24 | 0.03 | 0.33 | 9.22 | 9.2998999 | 9.22 | 20145 |
| 1778193600 | 9.21 | -0.03 | -0.32 | 9.25 | 9.269 | 9.21 | 25953 |
| 1778107200 | 9.24 | -0.01 | -0.11 | 9.24 | 9.3 | 9.2 | 45124 |
| 1778020800 | 9.25 | 0 | 0.00 | 9.23 | 9.27 | 9.18 | 50131 |
| 1777934400 | 9.25 | -0.03 | -0.32 | 9.2899999 | 9.2899999 | 9.1747 | 21871 |
| 1777675200 | 9.28 | 0.03 | 0.32 | 9.27 | 9.47 | 9.27 | 25884 |
| 1777588800 | 9.25 | 0.05 | 0.54 | 9.2 | 9.2702 | 9.19 | 72654 |
| 1777502400 | 9.2 | -0.02 | -0.22 | 9.25 | 9.25 | 9.18 | 19527 |
| 1777416000 | 9.22 | -0.03 | -0.27 | 9.26 | 9.26 | 9.19 | 62021 |
| 1777329600 | 9.2449999 | -0.05 | -0.48 | 9.2899999 | 9.2899999 | 9.23 | 63228 |
| 1777070400 | 9.2899999 | 0 | 0.00 | 9.28 | 9.3 | 9.27 | 24865 |
| 1776984000 | 9.2899999 | -0.11 | -1.17 | 9.31 | 9.3199 | 9.2604 | 6530 |
| 1776897600 | 9.4 | 0.03 | 0.32 | 9.36 | 9.41 | 9.36 | 27488 |
| 1776811200 | 9.3699999 | 0.01 | 0.11 | 9.3699999 | 9.43 | 9.34 | 52888 |
| 1776724800 | 9.36 | 0 | 0.00 | 9.32 | 9.41 | 9.32 | 22758 |
| 1776465600 | 9.36 | 0.04 | 0.43 | 9.33 | 9.4191 | 9.2899999 | 50277 |
| 1776379200 | 9.32 | -0.02 | -0.21 | 9.31 | 9.38 | 9.31 | 29190 |
| 1776292800 | 9.34 | 0.04 | 0.40 | 9.27 | 9.38 | 9.27 | 15736 |
| 1776206400 | 9.303 | 0.02 | 0.25 | 9.27 | 9.32 | 9.27 | 20797 |
| 1776120000 | 9.28 | 0.01 | 0.11 | 9.27 | 9.32 | 9.27 | 5981 |
| 1775860800 | 9.27 | 0.01 | 0.11 | 9.25 | 9.31 | 9.24 | 7667 |
| 1775774400 | 9.26 | 0 | 0.00 | 9.22 | 9.265 | 9.22 | 3728 |
| 1775688000 | 9.26 | 0.09 | 0.98 | 9.24 | 9.3745 | 9.22 | 32524 |
| 1775601600 | 9.17 | -0.01 | -0.11 | 9.13 | 9.2 | 9.1201 | 25025 |
| 1775515200 | 9.18 | 0.03 | 0.33 | 9.11 | 9.2 | 9.11 | 15724 |
| 1775169600 | 9.15 | 0.02 | 0.22 | 9.09 | 9.1799 | 8.9601 | 36028 |
| 1775083200 | 9.13 | 0.09 | 1.00 | 9.08 | 9.17 | 9.08 | 22413 |
| 1774996800 | 9.0399999 | 0.14 | 1.57 | 8.96 | 9.1298 | 8.8699999 | 66014 |
| 1774910400 | 8.9 | 0.02 | 0.23 | 8.94 | 8.96 | 8.8699999 | 29372 |
| 1774651200 | 8.88 | -0.12 | -1.33 | 9.02 | 9.02 | 8.85 | 69153 |
| 1774564800 | 9 | -0.04 | -0.44 | 9.0399999 | 9.1 | 8.99 | 39840 |
| 1774478400 | 9.0399999 | 0.05 | 0.56 | 9.03 | 9.07 | 9.0018 | 20237 |
| 1774392000 | 8.99 | -0.03 | -0.28 | 8.97 | 9.01 | 8.9201 | 50825 |
| 1774305600 | 9.015 | 0.04 | 0.50 | 8.99 | 9.0699 | 8.99 | 26783 |
| 1774046400 | 8.97 | -0.16 | -1.70 | 9.14 | 9.14 | 8.95 | 23877 |
| 1773960000 | 9.125 | -0.08 | -0.82 | 9.19 | 9.19 | 9.03 | 24690 |
| 1773873600 | 9.2 | -0.01 | -0.11 | 9.19 | 9.2299 | 9.19 | 11519 |
| 1773787200 | 9.21 | 0.02 | 0.22 | 9.16 | 9.25 | 9.16 | 18423 |
| 1773700800 | 9.19 | 0.01 | 0.08 | 9.2 | 9.285 | 9.175 | 26485 |
| 1773441600 | 9.1827 | -0.02 | -0.19 | 9.2 | 9.27 | 9.18 | 22875 |
| 1773355200 | 9.2 | -0.01 | -0.11 | 9.24 | 9.26 | 9.1716 | 18534 |
| 1773268800 | 9.21 | 0.04 | 0.38 | 9.16 | 9.225 | 9.16 | 12629 |
| 1773182400 | 9.175 | 0.03 | 0.27 | 9.15 | 9.2 | 9.15 | 19173 |
| 1773096000 | 9.15 | -0.11 | -1.19 | 9.2899999 | 9.2899999 | 9.14 | 58082 |
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。
