Hot Features
プレミアム
Premium Income Corporation (PIC.A)
TSX
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 | 0.72 | 6.06060606061 | 11.88 | 12.88 | 11.88 | 90672 | 12.52573023 | CS |
| 4 | 1.96 | 18.4210526316 | 10.64 | 12.88 | 10.4 | 57759 | 11.66083911 | CS |
| 12 | 3.62 | 40.3118040089 | 8.98 | 12.88 | 8.79 | 54726 | 10.51873948 | CS |
| 26 | 3.69 | 41.4141414141 | 8.91 | 12.88 | 8.3 | 47778 | 9.88185711 | CS |
| 52 | 6.46 | 105.211726384 | 6.14 | 12.88 | 6.14 | 50189 | 8.6991718 | CS |
| 156 | 7.68 | 156.097560976 | 4.92 | 12.88 | 3.29 | 41318 | 6.34912199 | CS |
| 260 | 5.31 | 72.8395061728 | 7.29 | 12.88 | 3.29 | 32827 | 6.54632976 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782510000 | 10.499999 | -0.05 | -0.47 | 10.591666 | 10.591666 | 10.233333 | 105655 |
| 1782423600 | 10.549999 | -0.02 | -0.16 | 10.533333 | 10.624999 | 10.516666 | 68715 |
| 1782337200 | 10.566666 | -0.09 | -0.86 | 10.699999 | 10.733333 | 10.333333 | 145291 |
| 1782250800 | 10.658333 | 0.59 | 5.88 | 10.108333 | 10.724999 | 9.958333 | 156428 |
| 1782164400 | 10.066666 | -0.05 | -0.49 | 10.124999 | 10.208333 | 10.024999 | 100311 |
| 1781905200 | 10.116666 | 0.16 | 1.59 | 9.8999997 | 10.166666 | 9.8999997 | 73284 |
| 1781818800 | 9.958333 | 0.31 | 3.20 | 9.6499997 | 9.958333 | 9.6499997 | 129268 |
| 1781732400 | 9.6499997 | 0.18 | 1.85 | 9.4999997 | 9.7166664 | 9.4999997 | 59084 |
| 1781646000 | 9.4749997 | 0.08 | 0.89 | 9.4083331 | 9.4749997 | 9.2999997 | 52012 |
| 1781559600 | 9.3916664 | -0.07 | -0.70 | 9.5833331 | 9.5833331 | 9.2916664 | 43650 |
| 1781300400 | 9.4583331 | 0.24 | 2.62 | 9.2916664 | 9.7249997 | 9.2499997 | 54037 |
| 1781214000 | 9.2166664 | 0.18 | 2.03 | 9.0749997 | 9.2499997 | 9.0749997 | 71210 |
| 1781127600 | 9.0333331 | 0.01 | 0.09 | 9.0666664 | 9.2916664 | 9.0249997 | 67638 |
| 1781041200 | 9.0249997 | 0.03 | 0.28 | 9.0666664 | 9.1499997 | 8.9166664 | 45778 |
| 1780954800 | 8.9999997 | -0.01 | -0.09 | 9.0999997 | 9.1749997 | 8.8833331 | 95479 |
| 1780695600 | 9.0083331 | -0.02 | -0.18 | 8.8583331 | 9.0583331 | 8.8583331 | 33367 |
| 1780609200 | 9.0249997 | 0.21 | 2.36 | 8.8749997 | 9.0416664 | 8.8749997 | 35832 |
| 1780522800 | 8.8166664 | 0.03 | 0.28 | 8.6749997 | 8.8416664 | 8.6666664 | 38727 |
| 1780436400 | 8.7916664 | 0.09 | 1.05 | 8.7166664 | 8.7916664 | 8.6749997 | 29695 |
| 1780350000 | 8.6999997 | -0.08 | -0.95 | 8.6916664 | 8.7916664 | 8.6666664 | 57590 |
| 1780090800 | 8.7833331 | 0.03 | 0.29 | 8.8666664 | 8.8666664 | 8.6916664 | 28816 |
| 1780004400 | 8.7583331 | -0.26 | -2.87 | 9.0333331 | 9.0333331 | 8.7499997 | 78363 |
| 1779918000 | 9.0166664 | -0.03 | -0.37 | 9.0666664 | 9.1666664 | 9.0083331 | 25746 |
| 1779831600 | 9.0499997 | 0.04 | 0.46 | 9.0583331 | 9.0583331 | 8.9833331 | 39837 |
| 1779745200 | 9.0083331 | 0.18 | 2.08 | 8.8333331 | 9.0416664 | 8.8333331 | 22968 |
| 1779486000 | 8.8249997 | 0.05 | 0.57 | 8.6916664 | 8.9833331 | 8.6416664 | 63493 |
| 1779399600 | 8.7749997 | 0.37 | 4.36 | 8.3916664 | 9.0249997 | 8.3166664 | 89977 |
| 1779313200 | 8.4083331 | 0.37 | 4.56 | 8.0666664 | 8.4666664 | 8.0666664 | 141637 |
| 1779226800 | 8.0416664 | -0.01 | -0.10 | 8.0583331 | 8.0833331 | 7.9666664 | 78787 |
| 1778881200 | 8.0499998 | -0.23 | -2.72 | 8.1083331 | 8.1083331 | 7.9499998 | 49444 |
| 1778794800 | 8.2749998 | 0.12 | 1.43 | 8.1916664 | 8.2749998 | 8.1749998 | 74066 |
| 1778708400 | 8.1583331 | 0.05 | 0.62 | 8.1083331 | 8.1916664 | 8.1083331 | 132303 |
| 1778622000 | 8.1083331 | 0.07 | 0.93 | 8.0833331 | 8.1249998 | 7.9666664 | 53212 |
| 1778535600 | 8.0333331 | -0.02 | -0.21 | 8.0833331 | 8.0833331 | 7.9999998 | 60243 |
| 1778276400 | 8.0499998 | 0.03 | 0.31 | 8.0333331 | 8.0749998 | 7.9999998 | 55687 |
| 1778190000 | 8.0249998 | 0.01 | 0.10 | 8.0416664 | 8.0416664 | 7.9333331 | 29460 |
| 1778103600 | 8.0166664 | 0.23 | 3.00 | 7.8749998 | 8.0749998 | 7.8333331 | 87572 |
| 1778017200 | 7.7833331 | -0.06 | -0.74 | 7.7916664 | 7.8833331 | 7.7666664 | 48544 |
| 1777930800 | 7.8416664 | -0.29 | -3.59 | 8.1499998 | 8.1583331 | 7.7916664 | 114884 |
| 1777671600 | 8.1333331 | 0.19 | 2.35 | 8.2083331 | 8.2083331 | 8.1083331 | 31922 |
| 1777585200 | 7.9469696 | 0.05 | 0.58 | 7.9090908 | 7.9924241 | 7.8863635 | 67092 |
| 1777498800 | 7.901515 | -0.05 | -0.57 | 7.9242423 | 7.9545453 | 7.8030302 | 70741 |
| 1777412400 | 7.9469696 | 0.37 | 4.90 | 7.7651514 | 8.1439393 | 7.7651514 | 213878 |
| 1777326000 | 7.5757575 | -0.07 | -0.89 | 7.6590908 | 7.6818181 | 7.5606059 | 25270 |
| 1777066800 | 7.6439393 | 0.21 | 2.85 | 7.4924241 | 7.651515 | 7.4772726 | 62302 |
| 1776980400 | 7.4318181 | 0.11 | 1.45 | 7.3787878 | 7.4848484 | 7.3484847 | 38027 |
| 1776894000 | 7.3257575 | 0.08 | 1.04 | 7.340909 | 7.3939393 | 7.3106059 | 15838 |
| 1776807600 | 7.2499999 | -0.14 | -1.85 | 7.3863635 | 7.401515 | 7.1969696 | 27869 |
| 1776721200 | 7.3863635 | 0.03 | 0.41 | 7.4469696 | 7.4469696 | 7.3030302 | 15995 |
| 1776462000 | 7.3560605 | 0.06 | 0.83 | 7.2954544 | 7.4848484 | 7.2954544 | 78646 |
| 1776375600 | 7.2954544 | -0.11 | -1.43 | 7.4090908 | 7.4166665 | 7.2727272 | 18718 |
| 1776289200 | 7.401515 | -0.03 | -0.41 | 7.3863635 | 7.5378787 | 7.3863635 | 61881 |
| 1776202800 | 7.4318181 | 0.2 | 2.72 | 7.2272726 | 7.4318181 | 7.1590908 | 81751 |
| 1776116400 | 7.2348484 | 0.11 | 1.60 | 7.0681817 | 7.2727272 | 7.0075756 | 96399 |
| 1775857200 | 7.121212 | 0.12 | 1.73 | 6.8939393 | 7.121212 | 6.8939393 | 112407 |
| 1775770800 | 6.9999999 | 0.16 | 2.33 | 6.9469696 | 6.9999999 | 6.8939393 | 92818 |
| 1775684400 | 6.840909 | 0.11 | 1.57 | 6.8106059 | 6.9166666 | 6.8106059 | 100618 |
| 1775598000 | 6.7348484 | -0.02 | -0.22 | 6.7424241 | 6.7499999 | 6.6590908 | 30711 |
| 1775511600 | 6.7499999 | -0.05 | -0.78 | 6.8030302 | 6.8030302 | 6.6666666 | 48075 |
| 1775166000 | 6.8030302 | 0.11 | 1.58 | 6.7045453 | 6.8106059 | 6.6287878 | 38580 |
| 1775079600 | 6.6969696 | 0.19 | 2.91 | 6.5075756 | 6.7196969 | 6.5075756 | 51058 |
| 1774993200 | 6.5075756 | 0.21 | 3.37 | 6.3636363 | 6.5151514 | 6.3257575 | 26331 |
| 1774906800 | 6.2954544 | -0.06 | -0.95 | 6.3560605 | 6.4166666 | 6.2878787 | 34873 |
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。
