Hot Features
プレミアム
Prudential Plc (PUK)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.942803268385 | 15.91 | 16.295 | 15.7 | 1220562 | 16.00703503 | DR |
| 4 | -1.07 | -6.24635143024 | 17.13 | 17.6 | 15.105 | 1394749 | 16.46406501 | DR |
| 12 | -1.2 | -6.95249130939 | 17.26 | 19.29 | 15.105 | 1455771 | 17.11857198 | DR |
| 26 | -4.18 | -20.652173913 | 20.24 | 20.5 | 15.105 | 1079445 | 17.44619827 | DR |
| 52 | -7.04 | -30.4761904762 | 23.1 | 23.37 | 15.105 | 947968 | 18.58464439 | DR |
| 156 | -22.36 | -58.1988547631 | 38.42 | 38.66 | 15.105 | 752491 | 22.86852976 | DR |
| 260 | -17.01 | -51.4363471424 | 33.07 | 44.99 | 15.105 | 612242 | 25.44288895 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 16.03 | 0.19 | 1.20 | 16.04 | 16.129999 | 15.965 | 1300113 |
| 1732059600 | 15.84 | -0.34 | -2.10 | 15.83 | 15.89 | 15.7 | 1125668 |
| 1731973200 | 16.18 | 0.05 | 0.31 | 16.05 | 16.21 | 16.05 | 984743 |
| 1731714000 | 16.129999 | 0.28 | 1.77 | 16.295 | 16.295 | 16.03 | 1419817 |
| 1731627600 | 15.85 | 0.33 | 2.13 | 15.95 | 15.99 | 15.82 | 1152522 |
| 1731541200 | 15.52 | -0.04 | -0.26 | 15.24 | 15.53 | 15.105 | 1567370 |
| 1731454800 | 15.56 | -0.83 | -5.06 | 15.8 | 15.8 | 15.39 | 1654035 |
| 1731368400 | 16.39 | -0.12 | -0.73 | 16.6 | 16.629999 | 16.34 | 907858 |
| 1731109200 | 16.51 | -0.96 | -5.50 | 16.79 | 16.83 | 16.43 | 847738 |
| 1731022800 | 17.47 | 0.32 | 1.87 | 17.52 | 17.6 | 17.3407 | 1096943 |
| 1730936400 | 17.15 | 0.25 | 1.48 | 17.08 | 17.18 | 16.99 | 831690 |
| 1730850000 | 16.9 | 0.2 | 1.20 | 16.85 | 16.92 | 16.774999 | 857736 |
| 1730763600 | 16.7 | 0.13 | 0.78 | 16.87 | 17.02 | 16.69 | 1198158 |
| 1730500800 | 16.57 | -0.01 | -0.06 | 16.69 | 16.704999 | 16.53 | 1797633 |
| 1730414400 | 16.579999 | -0.05 | -0.30 | 16.739999 | 16.76 | 16.445 | 2132652 |
| 1730328000 | 16.629999 | -0.18 | -1.07 | 16.739999 | 16.955 | 16.625 | 1326925 |
| 1730241600 | 16.81 | -0.09 | -0.53 | 17.005 | 17.07 | 16.78 | 1432361 |
| 1730155200 | 16.9 | 0.25 | 1.50 | 16.739999 | 16.97 | 16.704999 | 2734597 |
| 1729896000 | 16.649999 | -0.34 | -2.00 | 16.86 | 16.88 | 16.605 | 1722366 |
| 1729809600 | 16.99 | 0.04 | 0.24 | 17.13 | 17.14 | 16.86 | 1440672 |
| 1729723200 | 16.95 | -0.16 | -0.94 | 16.98 | 17.04 | 16.815 | 1037506 |
| 1729636800 | 17.11 | 0.01 | 0.06 | 17.06 | 17.1399 | 16.99 | 927743 |
| 1729550400 | 17.1 | -0.54 | -3.06 | 17.24 | 17.3 | 17.035 | 930605 |
| 1729291200 | 17.64 | 0.54 | 3.16 | 17.76 | 17.76 | 17.58 | 1045975 |
| 1729204800 | 17.1 | -0.21 | -1.21 | 17.23 | 17.25 | 16.96 | 2407588 |
| 1729118400 | 17.31 | 0.15 | 0.87 | 17.4 | 17.435 | 17.26 | 737143 |
| 1729032000 | 17.16 | -0.72 | -4.03 | 17.55 | 17.58 | 17.14 | 624963 |
| 1728945600 | 17.88 | 0.15 | 0.85 | 17.57 | 17.915 | 17.52 | 864601 |
| 1728686400 | 17.73 | -0.22 | -1.23 | 17.58 | 17.78 | 17.55 | 848427 |
| 1728600000 | 17.95 | -0.25 | -1.37 | 18.035 | 18.04 | 17.89 | 733893 |
| 1728513600 | 18.2 | 0.17 | 0.94 | 18.08 | 18.22 | 18.055 | 875601 |
| 1728427200 | 18.03 | -0.71 | -3.79 | 18.14 | 18.14 | 17.965 | 747760 |
| 1728340800 | 18.74 | 0 | 0.00 | 18.82 | 18.85 | 18.64 | 925062 |
| 1728081600 | 18.74 | 0.33 | 1.79 | 18.69 | 18.77 | 18.575 | 768689 |
| 1727995200 | 18.41 | -0.58 | -3.05 | 18.53 | 18.585 | 18.365 | 1010463 |
| 1727908800 | 18.99 | 0.51 | 2.76 | 19.08 | 19.29 | 18.91 | 1910028 |
| 1727822400 | 18.48 | -0.06 | -0.32 | 18.59 | 18.59 | 18.2 | 1913678 |
| 1727735520 | 18.54 | -0.02 | -0.11 | 18.74 | 18.76 | 18.465 | 2122752 |
| 1727476800 | 18.56 | 0.23 | 1.25 | 18.87 | 18.94 | 18.5 | 2880770 |
| 1727390400 | 18.33 | 1.34 | 7.89 | 18.36 | 18.4675 | 18.17 | 4005493 |
| 1727304000 | 16.99 | -0.61 | -3.47 | 17.42 | 17.45 | 16.97 | 3414993 |
| 1727217600 | 17.6 | 0.42 | 2.44 | 18.07 | 18.2 | 17.485 | 4224841 |
| 1727131200 | 17.18 | 0.38 | 2.26 | 16.98 | 17.24 | 16.965 | 840771 |
| 1726872000 | 16.8 | -0.61 | -3.50 | 16.96 | 16.96 | 16.719999 | 911416 |
| 1726785600 | 17.41 | 0.61 | 3.63 | 17.39 | 17.45 | 17.265 | 794071 |
| 1726699200 | 16.8 | 0.15 | 0.90 | 16.875 | 17.07 | 16.73 | 1054545 |
| 1726612800 | 16.649999 | 0.13 | 0.79 | 16.73 | 16.774999 | 16.6 | 1855303 |
| 1726526400 | 16.52 | 0.04 | 0.24 | 16.379999 | 16.545 | 16.27 | 3246579 |
| 1726267200 | 16.48 | 0.11 | 0.67 | 16.57 | 16.635 | 16.445 | 1519488 |
| 1726180800 | 16.37 | -0.1 | -0.61 | 16.235 | 16.415 | 16.059999 | 1139556 |
| 1726094400 | 16.469999 | 0.39 | 2.43 | 16.32 | 16.51 | 16.129999 | 1328049 |
| 1726008000 | 16.079999 | -0.19 | -1.17 | 16.07 | 16.105 | 15.7703 | 1631454 |
| 1725921600 | 16.27 | -0.14 | -0.85 | 16.239999 | 16.379999 | 16.204999 | 1531152 |
| 1725662400 | 16.41 | -0.57 | -3.36 | 16.75 | 16.75 | 16.285 | 1536445 |
| 1725576000 | 16.98 | 0.29 | 1.74 | 16.98 | 17.05 | 16.865 | 883613 |
| 1725489600 | 16.69 | -0.12 | -0.71 | 16.69 | 16.88 | 16.629999 | 1093718 |
| 1725403200 | 16.81 | -0.46 | -2.66 | 17.03 | 17.035 | 16.774999 | 927151 |
| 1725057600 | 17.27 | 0 | 0.00 | 17.36 | 17.39 | 17.09 | 911674 |
| 1724971200 | 17.27 | -0.15 | -0.86 | 17.26 | 17.405 | 17.1821 | 644756 |
| 1724884800 | 17.42 | -0.23 | -1.30 | 17.42 | 17.57 | 17.15 | 709347 |
| 1724798400 | 17.65 | -0.24 | -1.34 | 17.82 | 17.83 | 17.575 | 933684 |
| 1724712000 | 17.89 | -0.01 | -0.06 | 18 | 18.01 | 17.85 | 529035 |
| 1724452800 | 17.9 | 0.48 | 2.76 | 17.69 | 17.92 | 17.65 | 668514 |
| 1724366400 | 17.42 | 0.01 | 0.06 | 17.53 | 17.56 | 17.36 | 608719 |
| 1724280000 | 17.41 | 0.47 | 2.77 | 17.37 | 17.43 | 17.255 | 603633 |
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
