Hot Features
プレミアム
Vanguard ESG US Stock ETF (ESGV)
AMEX
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 | 1.32 | 1.00778744847 | 130.98 | 133.09 | 128.475 | 213847 | 130.89233858 | SP |
| 4 | -0.66 | -0.496389891697 | 132.96 | 134.44 | 127.44 | 281044 | 131.53338634 | SP |
| 12 | 15.17 | 12.9514214975 | 117.13 | 134.99 | 116.63 | 234854 | 129.1165882 | SP |
| 26 | 10.7 | 8.79934210526 | 121.6 | 134.99 | 108.18 | 247806 | 123.07919391 | SP |
| 52 | 22.99 | 21.0319275455 | 109.31 | 134.99 | 108.18 | 224005 | 120.24229755 | SP |
| 156 | 53.91 | 68.7715269805 | 78.39 | 134.99 | 71.725 | 222955 | 102.7281258 | SP |
| 260 | 51.81 | 64.3682445024 | 80.49 | 134.99 | 60.74 | 260540 | 89.12269246 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945000 | 132.3 | 0.06 | 0.05 | 132.1 | 133.09 | 131.71 | 306500 |
| 1782858600 | 132.24 | 1.03 | 0.79 | 131.15 | 132.525 | 131.11 | 176485 |
| 1782772200 | 131.21 | 2.11 | 1.63 | 130.305 | 131.31 | 129.46 | 121564 |
| 1782513000 | 129.1 | -0.35 | -0.27 | 128.61 | 130.09 | 128.475 | 107634 |
| 1782426600 | 129.44999 | -0.2 | -0.15 | 130.97999 | 130.97999 | 128.83 | 357052 |
| 1782340200 | 129.65 | -0.07 | -0.05 | 130.01 | 131.02 | 129.22999 | 344626 |
| 1782253800 | 129.72 | -1.98 | -1.50 | 129.32 | 130.85 | 129.32 | 248638 |
| 1782167400 | 131.69999 | -0.68 | -0.51 | 132.41999 | 132.99 | 131.61 | 184222 |
| 1781821800 | 132.38 | 1.56 | 1.19 | 132.47 | 132.6 | 131.625 | 158398 |
| 1781735400 | 130.82 | -1.75 | -1.32 | 132.94999 | 133.08 | 130.66999 | 161139 |
| 1781649000 | 132.57 | -1.06 | -0.79 | 133.61 | 133.86 | 132.555 | 385910 |
| 1781562600 | 133.63 | 2.63 | 2.01 | 133.24 | 134.09 | 133.24 | 1334556 |
| 1781303400 | 131 | 0.68 | 0.52 | 130.81 | 131.455 | 129.9 | 127452 |
| 1781217000 | 130.32 | 2.41 | 1.88 | 128.47999 | 130.68 | 127.675 | 215414 |
| 1781130600 | 127.91 | -2.21 | -1.70 | 129.13 | 130.3439 | 127.9 | 160719 |
| 1781044200 | 130.12 | -0.44 | -0.34 | 131.41 | 132.18 | 127.44 | 179779 |
| 1780957800 | 130.56 | 0.46 | 0.35 | 131.29 | 131.775 | 130.47 | 309004 |
| 1780698600 | 130.1 | -4.09 | -3.05 | 133.11 | 133.31 | 129.8401 | 298283 |
| 1780612200 | 134.19 | 0.58 | 0.43 | 132.96 | 134.44 | 132.96 | 162456 |
| 1780525800 | 133.61 | -1.19 | -0.88 | 134.63 | 134.6838 | 133.405 | 174345 |
| 1780439400 | 134.8 | 0.12 | 0.09 | 134.51 | 134.97649 | 134.29 | 429263 |
| 1780353000 | 134.68 | 0.63 | 0.47 | 133.77 | 134.99 | 133.77 | 215631 |
| 1780093800 | 134.05 | 0.48 | 0.36 | 133.85 | 134.37 | 133.69999 | 197212 |
| 1780007400 | 133.57 | 0.86 | 0.65 | 132.66 | 133.74 | 132.425 | 238029 |
| 1779921000 | 132.71 | 0.16 | 0.12 | 132.785 | 132.89009 | 132.19999 | 225973 |
| 1779834600 | 132.55 | 1.08 | 0.82 | 132.33 | 132.83 | 132.07 | 122638 |
| 1779489000 | 131.47 | 0.53 | 0.40 | 131.66999 | 132.07 | 131.26 | 177150 |
| 1779402600 | 130.94 | 0.42 | 0.32 | 129.94999 | 131.4 | 129.82 | 138313 |
| 1779316200 | 130.52 | 1.73 | 1.34 | 129.16 | 130.565 | 128.93 | 132161 |
| 1779229800 | 128.79 | -0.89 | -0.69 | 128.94999 | 129.54 | 128.395 | 258748 |
| 1779143400 | 129.68 | -0.25 | -0.19 | 130.13 | 130.47 | 128.835 | 198659 |
| 1778884200 | 129.93 | -1.74 | -1.32 | 130.16 | 130.84 | 129.72999 | 103761 |
| 1778797800 | 131.66999 | 1.03 | 0.79 | 130.82 | 132.07 | 130.82 | 114266 |
| 1778711400 | 130.63999 | 0.86 | 0.66 | 129.82 | 130.94999 | 129.5 | 144972 |
| 1778625000 | 129.78 | -0.49 | -0.38 | 129.66999 | 129.82 | 128.59 | 100887 |
| 1778538600 | 130.27 | 0.07 | 0.05 | 129.91 | 130.58 | 129.895 | 136697 |
| 1778279400 | 130.19999 | 1.26 | 0.98 | 129.61 | 130.22999 | 129.56 | 131736 |
| 1778193000 | 128.94 | -0.35 | -0.27 | 129.63 | 129.91999 | 128.7055 | 501554 |
| 1778106600 | 129.29 | 2.15 | 1.69 | 128.13999 | 129.4 | 128.1 | 346468 |
| 1778020200 | 127.14 | 1.19 | 0.94 | 126.72 | 127.33 | 126.68 | 279186 |
| 1777933800 | 125.95 | -0.38 | -0.30 | 126.22 | 126.65 | 125.3495 | 156201 |
| 1777674600 | 126.33 | 0.56 | 0.45 | 126.19 | 127.07 | 126.15 | 92279 |
| 1777588200 | 125.77 | 1.14 | 0.91 | 125.32 | 125.94 | 124.3 | 539218 |
| 1777501800 | 124.63 | -0.06 | -0.05 | 124.64 | 124.7917 | 124.1 | 150164 |
| 1777415400 | 124.69 | -0.86 | -0.68 | 124.71 | 124.9714 | 124.24 | 109939 |
| 1777329000 | 125.55 | 0.27 | 0.22 | 125.06 | 125.67 | 125.05 | 104419 |
| 1777069800 | 125.28 | 1.21 | 0.98 | 124.6 | 125.4 | 124.315 | 121548 |
| 1776983400 | 124.07 | -0.93 | -0.74 | 124.43 | 124.94 | 122.94 | 173008 |
| 1776897000 | 125 | 1.33 | 1.08 | 124.49 | 125.04 | 124.27 | 407552 |
| 1776810600 | 123.67 | -0.78 | -0.63 | 124.96 | 125.17 | 123.52 | 117846 |
| 1776724200 | 124.45 | -0.17 | -0.14 | 124.25 | 124.51 | 123.88 | 368248 |
| 1776465000 | 124.62 | 1.88 | 1.53 | 123.78 | 125.05 | 123.78 | 138256 |
| 1776378600 | 122.74 | 0.35 | 0.29 | 122.55 | 123.02 | 122.15 | 423688 |
| 1776292200 | 122.39 | 1.26 | 1.04 | 121.37 | 122.49 | 121.33 | 306301 |
| 1776205800 | 121.13 | 1.75 | 1.47 | 119.86 | 121.15 | 119.86 | 210248 |
| 1776119400 | 119.38 | 1.5 | 1.27 | 117.475 | 119.385 | 117.34 | 147331 |
| 1775860200 | 117.88 | -0.06 | -0.05 | 118.31 | 118.37 | 117.72 | 149787 |
| 1775773800 | 117.94 | 0.68 | 0.58 | 117.13 | 118.09 | 116.63 | 198006 |
| 1775687400 | 117.26 | 3.22 | 2.82 | 117.72 | 117.81 | 116.58 | 173903 |
| 1775601000 | 114.04 | 0.05 | 0.04 | 113.61 | 114.06 | 112.465 | 147600 |
| 1775514600 | 113.99 | 0.6 | 0.53 | 113.54 | 114.12 | 113.38 | 154977 |
| 1775169000 | 113.39 | 0.1 | 0.09 | 111.39 | 113.68 | 111.1995 | 169025 |
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。
