Hot Features
プレミアム
Vanguard ESG US Stock ETF (ESGV)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.42 | 0.386064895671 | 108.79 | 109.21 | 107 | 176986 | 108.31935059 | SP |
| 4 | 2.33 | 2.18001497006 | 106.88 | 109.45 | 105.7117 | 314059 | 107.93555436 | SP |
| 12 | 3.53 | 3.34027252082 | 105.68 | 109.45 | 102.7 | 256552 | 107.21243615 | SP |
| 26 | 13.12 | 13.6538661671 | 96.09 | 109.45 | 95.24 | 225616 | 104.42825185 | SP |
| 52 | 20.18 | 22.6665169044 | 89.03 | 109.45 | 87 | 208567 | 99.22274816 | SP |
| 156 | 29.81 | 37.5440806045 | 79.4 | 109.45 | 60.74 | 256320 | 80.08373177 | SP |
| 260 | 49.35 | 82.4423655195 | 59.86 | 109.45 | 38.85 | 266713 | 76.44841846 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 109.21 | 0.09 | 0.08 | 109.17 | 109.36 | 109.01 | 121275 |
| 1739489400 | 109.12 | 1.21 | 1.12 | 108.23 | 109.2 | 108.0013 | 256000 |
| 1739403000 | 107.91 | -0.26 | -0.24 | 107.06 | 108.0794 | 107 | 152538 |
| 1739316600 | 108.17 | -0.12 | -0.11 | 107.81 | 108.33 | 107.775 | 108114 |
| 1739230200 | 108.29 | 0.7 | 0.65 | 108.15 | 108.44 | 108.02 | 203282 |
| 1738971000 | 107.59 | -1.13 | -1.04 | 108.79 | 109 | 107.5 | 157741 |
| 1738884600 | 108.72 | 0.45 | 0.42 | 108.46 | 108.74 | 108.08 | 212902 |
| 1738798200 | 108.27 | 0.4 | 0.37 | 107.57 | 108.31 | 107.24 | 121787 |
| 1738711800 | 107.87 | 0.87 | 0.81 | 107.04 | 107.94 | 107.04 | 302832 |
| 1738625400 | 107 | -0.92 | -0.85 | 105.82 | 107.52 | 105.7117 | 428412 |
| 1738366200 | 107.92 | -0.43 | -0.40 | 108.98 | 109.45 | 107.78 | 2022046 |
| 1738279800 | 108.35 | 0.49 | 0.45 | 108.12 | 108.72 | 107.65 | 163187 |
| 1738193400 | 107.86 | -0.65 | -0.60 | 108.29 | 108.47 | 107.4001 | 208657 |
| 1738107000 | 108.51 | 1.27 | 1.18 | 107.43 | 108.6791 | 107.02 | 155810 |
| 1738020600 | 107.24 | -1.63 | -1.50 | 106.33 | 107.5 | 106.33 | 422897 |
| 1737761400 | 108.87 | 0.28 | 0.26 | 109.13 | 109.3 | 108.66 | 140311 |
| 1737675000 | 108.59 | 0 | 0.00 | 108.59 | 108.59 | 108.59 | 0 |
| 1737588600 | 108.59 | 0.83 | 0.77 | 108.36 | 108.8192 | 108.345 | 209960 |
| 1737502200 | 107.76 | 1.06 | 0.99 | 107.34 | 107.77 | 106.9033 | 271147 |
| 1737156600 | 106.7 | 1.04 | 0.98 | 106.88 | 107.115 | 106.485 | 181462 |
| 1737070200 | 105.66 | -0.3 | -0.28 | 106.29 | 106.3 | 105.65 | 121394 |
| 1736983800 | 105.96 | 2 | 1.92 | 105.66 | 106.19 | 105.445 | 153836 |
| 1736897400 | 103.96 | 0.07 | 0.07 | 104.56 | 104.5968 | 103.35 | 175412 |
| 1736811000 | 103.89 | 0.06 | 0.06 | 102.99 | 103.96 | 102.7 | 268200 |
| 1736551800 | 103.83 | -1.65 | -1.56 | 104.655 | 104.68 | 103.43 | 321263 |
| 1736379000 | 105.48 | 0.13 | 0.12 | 105.42 | 105.7245 | 104.73 | 178757 |
| 1736292600 | 105.35 | -1.46 | -1.37 | 107.09 | 107.16 | 105.04 | 207573 |
| 1736206200 | 106.81 | 0.77 | 0.73 | 106.94 | 107.545 | 106.52 | 203248 |
| 1735947000 | 106.04 | 1.42 | 1.36 | 105.08 | 106.13 | 104.92 | 154131 |
| 1735860600 | 104.62 | -0.27 | -0.26 | 105.38 | 105.83 | 103.91 | 237949 |
| 1735687800 | 104.89 | -0.47 | -0.45 | 105.71 | 105.7774 | 104.59 | 271876 |
| 1735601400 | 105.36 | -1.19 | -1.12 | 105.28 | 105.95 | 104.615 | 346257 |
| 1735342200 | 106.55 | -1.28 | -1.19 | 107.2 | 107.2 | 105.8 | 124620 |
| 1735255800 | 107.83 | 0.02 | 0.02 | 107.54 | 108.03 | 107.21 | 166409 |
| 1735077840 | 107.81 | 1.16 | 1.09 | 106.9 | 107.81 | 106.8 | 176376 |
| 1734996600 | 106.65 | 0.66 | 0.62 | 106.03 | 106.6999 | 105.415 | 252373 |
| 1734737400 | 105.99 | 0.98 | 0.93 | 104.16 | 106.81 | 104.13 | 310960 |
| 1734651000 | 105.01 | -0.08 | -0.08 | 106.09 | 106.29 | 104.95 | 355110 |
| 1734564600 | 105.09 | -3.52 | -3.24 | 108.71 | 108.98 | 105 | 208582 |
| 1734478200 | 108.61 | -0.49 | -0.45 | 108.72 | 108.84 | 108.3606 | 180851 |
| 1734391800 | 109.1 | 0.59 | 0.54 | 108.81 | 109.32 | 108.74 | 238304 |
| 1734132600 | 108.51 | 0.01 | 0.01 | 108.9 | 109 | 108.18 | 178580 |
| 1734046200 | 108.5 | -0.59 | -0.54 | 108.84 | 109.06 | 108.5 | 154847 |
| 1733959800 | 109.09 | 1.02 | 0.94 | 108.74 | 109.27 | 108.69 | 230524 |
| 1733873400 | 108.07 | -0.38 | -0.35 | 108.51 | 108.666 | 107.93 | 188771 |
| 1733787000 | 108.45 | -0.64 | -0.59 | 109.035 | 109.0726 | 108.3521 | 148071 |
| 1733527800 | 109.09 | 0.5 | 0.46 | 108.88 | 109.23 | 108.88 | 231948 |
| 1733441400 | 108.59 | -0.38 | -0.35 | 108.93 | 109.009 | 108.56 | 132886 |
| 1733355000 | 108.97 | 1 | 0.93 | 108.44 | 109 | 108.44 | 380215 |
| 1733268600 | 107.97 | 0.09 | 0.08 | 107.74 | 108.02 | 107.65 | 195676 |
| 1733182200 | 107.88 | 0.38 | 0.35 | 107.63 | 107.96 | 107.625 | 480025 |
| 1732917840 | 107.5 | 0.7 | 0.66 | 106.99 | 107.63 | 106.99 | 263722 |
| 1732750200 | 106.8 | -0.42 | -0.39 | 107.17 | 107.245 | 106.5 | 245492 |
| 1732663800 | 107.22 | 0.49 | 0.46 | 106.95 | 107.31 | 106.78 | 218915 |
| 1732577400 | 106.73 | 0.59 | 0.56 | 106.77 | 107.255 | 106.35 | 263532 |
| 1732318200 | 106.14 | 0.52 | 0.49 | 105.68 | 106.22 | 105.68 | 177682 |
| 1732231800 | 105.62 | 0.57 | 0.54 | 105.59 | 105.9 | 104.5 | 227579 |
| 1732145400 | 105.05 | 0 | 0.00 | 105.01 | 105.09 | 103.96 | 229975 |
| 1732059000 | 105.05 | 0.56 | 0.54 | 103.69 | 105.14 | 103.69 | 271049 |
| 1731972600 | 104.49 | 0.45 | 0.43 | 104.06 | 104.79 | 103.99 | 538607 |
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
