Hot Features
プレミアム
Pimco High Income Fund (PHK)
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 | -0.07 | -1.41414141414 | 4.95 | 4.97 | 4.865 | 735840 | 4.92024803 | CS |
| 4 | -0.145 | -2.8855721393 | 5.025 | 5.03 | 4.81 | 701912 | 4.90714179 | CS |
| 12 | -0.19 | -3.74753451677 | 5.07 | 5.1 | 4.81 | 600306 | 4.98316404 | CS |
| 26 | 0.07 | 1.4553014553 | 4.81 | 5.17 | 4.72 | 590027 | 4.9436373 | CS |
| 52 | 0.02 | 0.411522633745 | 4.86 | 5.17 | 4.61 | 530717 | 4.9047803 | CS |
| 156 | -1.38 | -22.0447284345 | 6.26 | 6.28 | 4.13 | 471908 | 4.99314237 | CS |
| 260 | -2.71 | -35.7048748353 | 7.59 | 7.74 | 3.55 | 516370 | 5.44580522 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 4.88 | -0.06 | -1.21 | 4.91 | 4.93 | 4.865 | 1013962 |
| 1736379600 | 4.94 | 0.01 | 0.20 | 4.93 | 4.94 | 4.89 | 651348 |
| 1736293200 | 4.93 | -0.02 | -0.40 | 4.96 | 4.96 | 4.9 | 710369 |
| 1736206800 | 4.95 | 0.02 | 0.41 | 4.95 | 4.97 | 4.93 | 798441 |
| 1735947600 | 4.93 | 0.03 | 0.61 | 4.91 | 4.94 | 4.9 | 1027288 |
| 1735861200 | 4.9 | 0.04 | 0.82 | 4.86 | 4.9 | 4.86 | 912353 |
| 1735688400 | 4.86 | -0.01 | -0.21 | 4.87 | 4.89 | 4.85 | 499678 |
| 1735602000 | 4.87 | -0.02 | -0.41 | 4.9 | 4.9 | 4.86 | 716996 |
| 1735342800 | 4.89 | -0.03 | -0.61 | 4.91 | 4.92 | 4.88 | 412823 |
| 1735256400 | 4.92 | 0.02 | 0.41 | 4.89 | 4.92 | 4.89 | 531383 |
| 1735077840 | 4.9 | 0.02 | 0.41 | 4.9 | 4.91 | 4.88 | 304970 |
| 1734997200 | 4.88 | 0 | 0.00 | 4.9 | 4.9238 | 4.87 | 523333 |
| 1734738000 | 4.88 | 0.03 | 0.62 | 4.87 | 4.9 | 4.86 | 763944 |
| 1734651600 | 4.85 | -0.09 | -1.82 | 4.95 | 4.95 | 4.8099999 | 1568146 |
| 1734565200 | 4.94 | -0.02 | -0.40 | 4.98 | 4.98 | 4.93 | 558384 |
| 1734478800 | 4.96 | -0.03 | -0.60 | 5.01 | 5.01 | 4.93 | 688385 |
| 1734392400 | 4.99 | -0.04 | -0.80 | 5.0199999 | 5.03 | 4.98 | 796430 |
| 1734133200 | 5.03 | 0 | 0.00 | 5.04 | 5.05 | 5.01 | 530521 |
| 1734046800 | 5.03 | -0.06 | -1.18 | 5.05 | 5.05 | 5.01 | 623121 |
| 1733960400 | 5.09 | 0.01 | 0.20 | 5.09 | 5.09 | 5.07 | 632375 |
| 1733874000 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.05 | 529848 |
| 1733787600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.0599999 | 411791 |
| 1733528400 | 5.08 | 0.02 | 0.40 | 5.05 | 5.08 | 5.04 | 770612 |
| 1733442000 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0312 | 349363 |
| 1733355600 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.0599999 | 5.03 | 580574 |
| 1733269200 | 5.04 | 0 | 0.00 | 5.04 | 5.05 | 5.0199999 | 689116 |
| 1733182800 | 5.04 | 0.02 | 0.40 | 5.03 | 5.04 | 5.01 | 775764 |
| 1732917840 | 5.0199999 | 0.01 | 0.20 | 5.03 | 5.03 | 5 | 383150 |
| 1732750800 | 5.01 | 0 | 0.00 | 5.0199999 | 5.03 | 5 | 461978 |
| 1732664400 | 5.01 | 0 | 0.00 | 5.03 | 5.05 | 5 | 533190 |
| 1732578000 | 5.01 | 0.01 | 0.20 | 5.01 | 5.0199999 | 5 | 558667 |
| 1732318800 | 5 | 0.04 | 0.81 | 4.97 | 5 | 4.95 | 444961 |
| 1732232400 | 4.96 | -0.01 | -0.20 | 4.99 | 4.99 | 4.95 | 437637 |
| 1732146000 | 4.97 | -0.01 | -0.20 | 4.99 | 5 | 4.95 | 525297 |
| 1732059600 | 4.98 | 0.01 | 0.20 | 4.96 | 4.98 | 4.92 | 529202 |
| 1731973200 | 4.97 | 0.09 | 1.84 | 4.89 | 4.97 | 4.89 | 991047 |
| 1731714000 | 4.88 | -0.07 | -1.41 | 4.95 | 4.95 | 4.87 | 1079793 |
| 1731627600 | 4.95 | -0.04 | -0.80 | 5.01 | 5.0199999 | 4.92 | 915144 |
| 1731541200 | 4.99 | -0.03 | -0.60 | 5.04 | 5.0404 | 4.99 | 554985 |
| 1731454800 | 5.0199999 | -0.08 | -1.57 | 5.08 | 5.09 | 5.0199999 | 756837 |
| 1731368400 | 5.1 | 0.01 | 0.20 | 5.09 | 5.1 | 5.09 | 695551 |
| 1731109200 | 5.09 | 0.01 | 0.20 | 5.09 | 5.09 | 5.0599999 | 653565 |
| 1731022800 | 5.08 | 0.03 | 0.59 | 5.07 | 5.09 | 5.0599999 | 787032 |
| 1730936400 | 5.05 | 0.01 | 0.20 | 5.05 | 5.0599999 | 5.04 | 561680 |
| 1730850000 | 5.04 | 0.01 | 0.30 | 5.03 | 5.045 | 5.0199999 | 421666 |
| 1730763600 | 5.025 | -0.01 | -0.10 | 5.0199999 | 5.035 | 5.01 | 672276 |
| 1730500800 | 5.03 | 0.02 | 0.40 | 5.0199999 | 5.04 | 5.015 | 653212 |
| 1730414400 | 5.01 | 0 | 0.00 | 5.03 | 5.0399 | 5.01 | 416564 |
| 1730328000 | 5.01 | 0.03 | 0.60 | 5.01 | 5.03 | 5.005 | 434305 |
| 1730241600 | 4.98 | -0.08 | -1.58 | 5.05 | 5.0599999 | 4.975 | 729442 |
| 1730155200 | 5.0599999 | -0.01 | -0.20 | 5.08 | 5.08 | 5.0500999 | 533414 |
| 1729896000 | 5.07 | 0 | 0.00 | 5.08 | 5.08 | 5.0599999 | 365721 |
| 1729809600 | 5.07 | 0.01 | 0.20 | 5.08 | 5.085 | 5.05 | 342643 |
| 1729723200 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.075 | 5.05 | 453140 |
| 1729636800 | 5.07 | -0.01 | -0.20 | 5.09 | 5.09 | 5.07 | 396460 |
| 1729550400 | 5.08 | -0.01 | -0.20 | 5.07 | 5.1 | 5.0599999 | 561279 |
| 1729291200 | 5.09 | -0.01 | -0.20 | 5.1 | 5.11 | 5.08 | 368640 |
| 1729204800 | 5.1 | 0.04 | 0.79 | 5.08 | 5.1 | 5.07 | 619058 |
| 1729118400 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.08 | 5.045 | 655894 |
| 1729032000 | 5.04 | 0 | 0.00 | 5.0599999 | 5.065 | 5.03 | 974923 |
| 1728945600 | 5.04 | -0.04 | -0.79 | 5.09 | 5.09 | 5.03 | 573380 |
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
