Hot Features
プレミアム
Pioneer High Income Fund Inc (PHT)
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 | -0.04 | -0.510855683269 | 7.83 | 7.83 | 7.67 | 69913 | 7.73708306 | CS |
| 4 | -0.11 | -1.39240506329 | 7.9 | 8.0191 | 7.67 | 58335 | 7.85728361 | CS |
| 12 | -0.19 | -2.38095238095 | 7.98 | 8.04 | 7.66 | 68134 | 7.85680086 | CS |
| 26 | 0.3 | 4.00534045394 | 7.49 | 8.04 | 7.4 | 68263 | 7.79808276 | CS |
| 52 | 0.54 | 7.44827586207 | 7.25 | 8.04 | 7.1 | 77525 | 7.56669359 | CS |
| 156 | -1.61 | -17.1276595745 | 9.4 | 9.83 | 6.23 | 94701 | 7.25983288 | CS |
| 260 | -1.7 | -17.9135932561 | 9.49 | 11.33 | 5.0351 | 100769 | 7.88406476 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 7.79 | 0.03 | 0.39 | 7.79 | 7.81 | 7.7496 | 18187 |
| 1734997200 | 7.76 | 0.04 | 0.52 | 7.72 | 7.8 | 7.71 | 39374 |
| 1734738000 | 7.72 | 0 | 0.00 | 7.67 | 7.78 | 7.67 | 60628 |
| 1734651600 | 7.72 | 0 | 0.00 | 7.77 | 7.7997 | 7.6816 | 138306 |
| 1734565200 | 7.72 | -0.09 | -1.15 | 7.79 | 7.8099 | 7.72 | 62405 |
| 1734478800 | 7.81 | -0.04 | -0.51 | 7.83 | 7.83 | 7.81 | 48852 |
| 1734392400 | 7.85 | 0.01 | 0.13 | 7.87 | 7.89 | 7.82 | 56726 |
| 1734133200 | 7.84 | -0.04 | -0.51 | 7.88 | 7.91 | 7.84 | 75715 |
| 1734046800 | 7.88 | -0.09 | -1.13 | 7.9 | 7.9 | 7.85 | 52470 |
| 1733960400 | 7.97 | 0.02 | 0.22 | 7.98 | 7.98 | 7.96 | 50849 |
| 1733874000 | 7.9527 | 0 | 0.03 | 7.94 | 7.96 | 7.94 | 33882 |
| 1733787600 | 7.95 | -0.01 | -0.13 | 7.95 | 7.9999 | 7.95 | 42998 |
| 1733528400 | 7.96 | 0.01 | 0.13 | 7.94 | 8.0191 | 7.94 | 67614 |
| 1733442000 | 7.95 | 0 | 0.00 | 7.95 | 7.9597 | 7.94 | 38024 |
| 1733355600 | 7.95 | -0.03 | -0.38 | 7.95 | 8 | 7.91 | 69340 |
| 1733269200 | 7.98 | 0.05 | 0.63 | 7.93 | 7.98 | 7.93 | 34528 |
| 1733182800 | 7.93 | 0 | 0.00 | 7.89 | 7.95 | 7.89 | 58934 |
| 1732917840 | 7.93 | 0.06 | 0.76 | 7.9 | 7.93 | 7.88 | 31910 |
| 1732750800 | 7.87 | 0 | 0.00 | 7.87 | 7.88 | 7.85 | 36022 |
| 1732664400 | 7.87 | -0.01 | -0.13 | 7.9 | 7.9 | 7.86 | 109796 |
| 1732578000 | 7.88 | 0.02 | 0.25 | 7.9 | 7.905 | 7.85 | 82245 |
| 1732318800 | 7.86 | 0.08 | 1.03 | 7.77 | 7.8798 | 7.76 | 52736 |
| 1732232400 | 7.78 | 0 | 0.06 | 7.76 | 7.79 | 7.73 | 114936 |
| 1732146000 | 7.775 | 0.03 | 0.32 | 7.75 | 7.795 | 7.75 | 46059 |
| 1732059600 | 7.75 | 0.03 | 0.39 | 7.71 | 7.7633 | 7.71 | 49120 |
| 1731973200 | 7.72 | 0 | 0.00 | 7.71 | 7.76 | 7.71 | 53764 |
| 1731714000 | 7.72 | -0.09 | -1.15 | 7.74 | 7.8 | 7.66 | 164897 |
| 1731627600 | 7.81 | 0 | 0.00 | 7.81 | 7.83 | 7.78 | 89773 |
| 1731541200 | 7.81 | -0.09 | -1.14 | 7.88 | 7.8989 | 7.8 | 90702 |
| 1731454800 | 7.9 | -0.07 | -0.88 | 7.98 | 7.98 | 7.8303 | 93528 |
| 1731368400 | 7.97 | -0.01 | -0.13 | 7.99 | 7.99 | 7.97 | 72371 |
| 1731109200 | 7.98 | 0.06 | 0.76 | 7.92 | 8 | 7.92 | 91929 |
| 1731022800 | 7.92 | 0.13 | 1.68 | 7.82 | 7.92 | 7.785 | 97121 |
| 1730936400 | 7.7895 | 0.03 | 0.38 | 7.77 | 7.8 | 7.7601 | 67040 |
| 1730850000 | 7.76 | 0.02 | 0.26 | 7.74 | 7.79 | 7.74 | 60058 |
| 1730763600 | 7.74 | -0.04 | -0.51 | 7.8 | 7.8 | 7.73 | 33323 |
| 1730500800 | 7.78 | 0.01 | 0.13 | 7.77 | 7.81 | 7.765 | 65727 |
| 1730414400 | 7.77 | 0.03 | 0.39 | 7.76 | 7.77 | 7.73 | 61525 |
| 1730328000 | 7.74 | 0.03 | 0.32 | 7.74 | 7.75 | 7.73 | 61378 |
| 1730241600 | 7.715 | -0.03 | -0.39 | 7.73 | 7.74 | 7.7101 | 23173 |
| 1730155200 | 7.745 | -0.04 | -0.45 | 7.76 | 7.79 | 7.74 | 80350 |
| 1729896000 | 7.78 | 0.01 | 0.13 | 7.81 | 7.84 | 7.75 | 53311 |
| 1729809600 | 7.77 | 0.01 | 0.13 | 7.8 | 7.8291 | 7.75 | 34392 |
| 1729723200 | 7.76 | -0.03 | -0.38 | 7.78 | 7.79 | 7.74 | 57541 |
| 1729636800 | 7.7893 | -0.02 | -0.27 | 7.83 | 7.83 | 7.78 | 73682 |
| 1729550400 | 7.81 | -0.04 | -0.51 | 7.83 | 7.84 | 7.7806 | 81443 |
| 1729291200 | 7.85 | -0.08 | -1.01 | 7.87 | 7.9517 | 7.84 | 98413 |
| 1729204800 | 7.93 | 0.01 | 0.13 | 7.96 | 7.96 | 7.9209 | 49565 |
| 1729118400 | 7.92 | -0.01 | -0.13 | 7.94 | 7.97 | 7.91 | 61746 |
| 1729032000 | 7.93 | -0.05 | -0.63 | 8 | 8 | 7.93 | 60699 |
| 1728945600 | 7.98 | -0.03 | -0.37 | 8.0399999 | 8.0399999 | 7.92 | 70311 |
| 1728686400 | 8.01 | -0.02 | -0.25 | 8.03 | 8.03 | 7.992 | 42935 |
| 1728600000 | 8.03 | 0.02 | 0.25 | 8.03 | 8.0399999 | 8 | 45733 |
| 1728513600 | 8.0099 | 0.04 | 0.50 | 7.97 | 8.01 | 7.9527 | 85917 |
| 1728427200 | 7.9701 | 0.05 | 0.63 | 7.95 | 8 | 7.91 | 76286 |
| 1728340800 | 7.92 | -0.02 | -0.25 | 7.96 | 7.98 | 7.9 | 61996 |
| 1728081600 | 7.9399 | 0.04 | 0.51 | 7.95 | 7.96 | 7.9109 | 81805 |
| 1727995200 | 7.9 | -0.03 | -0.38 | 7.9 | 7.92 | 7.86 | 108126 |
| 1727908800 | 7.93 | -0.02 | -0.25 | 7.95 | 7.95 | 7.9 | 119876 |
| 1727822400 | 7.95 | -0.05 | -0.63 | 7.98 | 7.98 | 7.93 | 96004 |
| 1727736000 | 8 | 0.05 | 0.63 | 7.95 | 8 | 7.91 | 113364 |
| 1727476800 | 7.95 | -0.02 | -0.25 | 7.97 | 7.97 | 7.92 | 54041 |
| 1727390400 | 7.97 | 0.02 | 0.25 | 7.95 | 8 | 7.9324 | 99349 |
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
