Hot Features
プレミアム
Premium Income Corporation (PIC.A)
TSX
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 | 0.17 | 1.5977443609 | 10.64 | 10.87 | 10.4 | 31777 | 10.57397791 | CS |
| 4 | 1.17 | 12.1369294606 | 9.64 | 11 | 9.54 | 50721 | 10.16337312 | CS |
| 12 | 1.96 | 22.1468926554 | 8.85 | 11 | 8.3 | 44591 | 9.70996939 | CS |
| 26 | 2.07 | 23.6842105263 | 8.74 | 11 | 8.3 | 44321 | 9.43042121 | CS |
| 52 | 4.85 | 81.3758389262 | 5.96 | 11 | 5.7 | 50099 | 8.24212261 | CS |
| 156 | 5.11 | 89.649122807 | 5.7 | 11 | 3.29 | 40326 | 6.15847763 | CS |
| 260 | 3.41 | 46.0810810811 | 7.4 | 11 | 3.29 | 32184 | 6.41875509 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780695600 | 10.81 | -0.02 | -0.18 | 10.63 | 10.87 | 10.63 | 27806 |
| 1780609200 | 10.83 | 0.25 | 2.36 | 10.65 | 10.85 | 10.65 | 29860 |
| 1780522800 | 10.58 | 0.03 | 0.28 | 10.41 | 10.61 | 10.4 | 32273 |
| 1780436400 | 10.55 | 0.11 | 1.05 | 10.46 | 10.55 | 10.41 | 24746 |
| 1780350000 | 10.44 | -0.1 | -0.95 | 10.43 | 10.55 | 10.4 | 47992 |
| 1780090800 | 10.54 | 0.03 | 0.29 | 10.64 | 10.64 | 10.43 | 24014 |
| 1780004400 | 10.51 | -0.31 | -2.87 | 10.84 | 10.84 | 10.5 | 65303 |
| 1779918000 | 10.82 | -0.04 | -0.37 | 10.88 | 11 | 10.81 | 21455 |
| 1779831600 | 10.86 | 0.05 | 0.46 | 10.87 | 10.87 | 10.78 | 33198 |
| 1779745200 | 10.81 | 0.22 | 2.08 | 10.6 | 10.85 | 10.6 | 19140 |
| 1779486000 | 10.59 | 0.06 | 0.57 | 10.43 | 10.78 | 10.37 | 52911 |
| 1779399600 | 10.53 | 0.44 | 4.36 | 10.07 | 10.83 | 9.98 | 74981 |
| 1779313200 | 10.09 | 0.44 | 4.56 | 9.68 | 10.16 | 9.68 | 118031 |
| 1779226800 | 9.65 | -0.01 | -0.10 | 9.67 | 9.7 | 9.56 | 65656 |
| 1778881200 | 9.66 | -0.27 | -2.72 | 9.73 | 9.73 | 9.5399999 | 41204 |
| 1778794800 | 9.93 | 0.14 | 1.43 | 9.83 | 9.93 | 9.81 | 61722 |
| 1778708400 | 9.7899999 | 0.06 | 0.62 | 9.73 | 9.83 | 9.73 | 110253 |
| 1778622000 | 9.73 | 0.09 | 0.93 | 9.7 | 9.75 | 9.56 | 44344 |
| 1778535600 | 9.64 | -0.02 | -0.21 | 9.7 | 9.7 | 9.6 | 50203 |
| 1778276400 | 9.66 | 0.03 | 0.31 | 9.64 | 9.69 | 9.6 | 46406 |
| 1778190000 | 9.63 | 0.01 | 0.10 | 9.65 | 9.65 | 9.52 | 24550 |
| 1778103600 | 9.6199999 | 0.28 | 3.00 | 9.45 | 9.69 | 9.4 | 72977 |
| 1778017200 | 9.34 | -0.07 | -0.74 | 9.35 | 9.46 | 9.32 | 40454 |
| 1777930800 | 9.41 | -0.35 | -3.59 | 9.78 | 9.7899999 | 9.35 | 95737 |
| 1777671600 | 9.76 | 0.22 | 2.35 | 9.85 | 9.85 | 9.73 | 26602 |
| 1777585200 | 9.5363639 | 0.05 | 0.58 | 9.4909093 | 9.5909093 | 9.4636366 | 55910 |
| 1777498800 | 9.4818184 | -0.05 | -0.57 | 9.5090911 | 9.5454548 | 9.3636366 | 58951 |
| 1777412400 | 9.5363639 | 0.45 | 4.90 | 9.318182 | 9.7727275 | 9.318182 | 178231 |
| 1777326000 | 9.0909093 | -0.08 | -0.89 | 9.1909093 | 9.218182 | 9.0727275 | 21058 |
| 1777066800 | 9.1727275 | 0.25 | 2.85 | 8.9909093 | 9.1818184 | 8.9727275 | 51918 |
| 1776980400 | 8.918182 | 0.13 | 1.45 | 8.8545457 | 8.9818184 | 8.818182 | 31689 |
| 1776894000 | 8.7909093 | 0.09 | 1.04 | 8.8090911 | 8.8727275 | 8.7727275 | 13198 |
| 1776807600 | 8.7000002 | -0.16 | -1.85 | 8.8636366 | 8.8818184 | 8.6363638 | 23224 |
| 1776721200 | 8.8636366 | 0.04 | 0.41 | 8.9363639 | 8.9363639 | 8.7636366 | 13329 |
| 1776462000 | 8.8272729 | 0.07 | 0.83 | 8.7545457 | 8.9818184 | 8.7545457 | 65539 |
| 1776375600 | 8.7545457 | -0.13 | -1.43 | 8.8909093 | 8.9000002 | 8.7272729 | 15599 |
| 1776289200 | 8.8818184 | -0.04 | -0.41 | 8.8636366 | 9.0454548 | 8.8636366 | 51568 |
| 1776202800 | 8.918182 | 0.24 | 2.72 | 8.6727275 | 8.918182 | 8.5909093 | 68126 |
| 1776116400 | 8.6818184 | 0.14 | 1.60 | 8.4818184 | 8.7272729 | 8.4090911 | 80333 |
| 1775857200 | 8.5454548 | 0.15 | 1.73 | 8.2727275 | 8.5454548 | 8.2727275 | 93672 |
| 1775770800 | 8.4000002 | 0.19 | 2.33 | 8.3363638 | 8.4000002 | 8.2727275 | 77348 |
| 1775684400 | 8.2090911 | 0.13 | 1.57 | 8.1727275 | 8.3000002 | 8.1727275 | 83848 |
| 1775598000 | 8.0818184 | -0.02 | -0.22 | 8.0909093 | 8.1000002 | 7.9909093 | 25592 |
| 1775511600 | 8.1000002 | -0.06 | -0.78 | 8.1636366 | 8.1636366 | 8.0000002 | 40063 |
| 1775166000 | 8.1636366 | 0.13 | 1.58 | 8.0454547 | 8.1727275 | 7.9545456 | 32150 |
| 1775079600 | 8.0363638 | 0.23 | 2.91 | 7.8090911 | 8.0636366 | 7.8090911 | 42549 |
| 1774993200 | 7.8090911 | 0.25 | 3.37 | 7.6363638 | 7.818182 | 7.5909093 | 21942 |
| 1774906800 | 7.5545456 | -0.07 | -0.95 | 7.6272729 | 7.7000002 | 7.5454547 | 29060 |
| 1774647600 | 7.6272729 | -0.05 | -0.71 | 7.6818184 | 7.6818184 | 7.5818184 | 5128 |
| 1774561200 | 7.6818184 | -0.19 | -2.42 | 7.8909093 | 8.0000002 | 7.6818184 | 16143 |
| 1774474800 | 7.8727275 | 0.13 | 1.64 | 7.7636365 | 7.918182 | 7.7454547 | 14550 |
| 1774388400 | 7.7454547 | 0.03 | 0.35 | 7.6818184 | 7.7727275 | 7.5545456 | 29254 |
| 1774302000 | 7.718182 | 0.11 | 1.43 | 7.5909093 | 7.818182 | 7.5545456 | 41932 |
| 1774042800 | 7.6090911 | -0.34 | -4.23 | 7.8727275 | 7.8727275 | 7.5454547 | 96012 |
| 1773956400 | 7.9454547 | -0.05 | -0.57 | 7.9454547 | 7.9909093 | 7.8909093 | 24721 |
| 1773870000 | 7.9909093 | -0.09 | -1.12 | 7.9454547 | 8.0909093 | 7.9454547 | 17304 |
| 1773783600 | 8.0818184 | 0.16 | 2.07 | 7.9545456 | 8.0818184 | 7.9454547 | 21040 |
| 1773697200 | 7.918182 | -0.08 | -1.02 | 8.0454547 | 8.0636366 | 7.8272729 | 40998 |
| 1773438000 | 8.0000002 | -0.09 | -1.12 | 8.0454547 | 8.1818184 | 8.0000002 | 16472 |
| 1773351600 | 8.0909093 | -0.2 | -2.41 | 8.318182 | 8.318182 | 8.0909093 | 33902 |
| 1773265200 | 8.2909093 | 0.17 | 2.13 | 8.1636366 | 8.318182 | 8.1636366 | 90901 |
| 1773178800 | 8.118182 | 0.28 | 3.60 | 7.8727275 | 8.1818184 | 7.8727275 | 38308 |
| 1773092400 | 7.8363638 | -0.35 | -4.22 | 8.1727275 | 8.1727275 | 7.618182 | 161095 |
| 1772836800 | 8.1818184 | -0.22 | -2.60 | 8.3727275 | 8.3909093 | 8.118182 | 111559 |
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。
