Hot Features
プレミアム
Vanguard S&P Mid Cap 400 Growth (IVOG)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | 2.22 | 1.59003008165 | 139.62 | 145.47 | 137.795 | 17440 | 142.84019417 | SP |
| 4 | 6.02 | 4.43233691651 | 135.82 | 145.47 | 134.79 | 21581 | 141.44480143 | SP |
| 12 | 14.17 | 11.098926921 | 127.67 | 145.47 | 120.31 | 31061 | 134.51638279 | SP |
| 26 | 20.35 | 16.750349823 | 121.49 | 145.47 | 120.04 | 31063 | 130.98248997 | SP |
| 52 | 32.64 | 29.8901098901 | 109.2 | 145.47 | 108.68 | 28385 | 125.19456035 | SP |
| 156 | 50.67 | 55.5774925962 | 91.17 | 145.47 | 84.56 | 25409 | 113.69460466 | SP |
| 260 | -55.18 | -28.0073089026 | 197.02 | 219.31 | 83.31 | 18809 | 124.4901714 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781735400 | 141.84 | -1.74 | -1.21 | 143.86 | 144.87549 | 141.84 | 12695 |
| 1781649000 | 143.58 | -0.34 | -0.24 | 144.47999 | 145 | 143.52 | 14000 |
| 1781562600 | 143.91999 | 0.97 | 0.68 | 145.27 | 145.47 | 143.88 | 26528 |
| 1781303400 | 142.94999 | 0.73 | 0.51 | 142.97999 | 143.60499 | 142.54 | 18315 |
| 1781217000 | 142.22 | 4.21 | 3.05 | 139.15 | 142.22 | 139 | 22789 |
| 1781130600 | 138.0135 | -2.45 | -1.75 | 139.62 | 141.25989 | 137.79499 | 5569 |
| 1781044200 | 140.4661 | 0.56 | 0.40 | 140.71 | 142.26 | 136.91999 | 15870 |
| 1780957800 | 139.91 | -0.05 | -0.04 | 141.3 | 141.3 | 139.52 | 26442 |
| 1780698600 | 139.96 | -3.8 | -2.64 | 142.18 | 142.41999 | 139.305 | 20127 |
| 1780612200 | 143.7577 | 0.42 | 0.29 | 142.96 | 144.1 | 142.36 | 15609 |
| 1780525800 | 143.3386 | 0.39 | 0.27 | 142.62 | 143.5199 | 141.875 | 49516 |
| 1780439400 | 142.94999 | 0.91 | 0.64 | 141.75 | 142.94999 | 141.75 | 25312 |
| 1780353000 | 142.0352 | 0.4 | 0.28 | 140.82 | 142.38 | 140.3401 | 24014 |
| 1780093800 | 141.63999 | 0.46 | 0.33 | 141.57 | 142.05 | 141.145 | 21367 |
| 1780007400 | 141.1761 | 0.01 | 0.00 | 140.29 | 141.635 | 139.91 | 15104 |
| 1779921000 | 141.16999 | -0.74 | -0.52 | 142.03 | 142.03 | 140.65 | 11243 |
| 1779834600 | 141.91 | 2.71 | 1.95 | 140.83 | 141.91 | 139.97999 | 33604 |
| 1779489000 | 139.19999 | 1.37 | 0.99 | 138.66999 | 139.19999 | 137.9365 | 13301 |
| 1779402600 | 137.83 | 0.51 | 0.37 | 136.81 | 138.33 | 136.18 | 21814 |
| 1779316200 | 137.32 | 2.34 | 1.73 | 135.82 | 137.65 | 134.79 | 29523 |
| 1779229800 | 134.97999 | -1.22 | -0.90 | 135.36 | 135.8699 | 134.05 | 30279 |
| 1779143400 | 136.19999 | -1.14 | -0.83 | 137.76 | 137.76 | 135.72999 | 30807 |
| 1778884200 | 137.34 | -2.62 | -1.87 | 138.1 | 138.1 | 136.77 | 32539 |
| 1778797800 | 139.96 | 0.65 | 0.47 | 139.94 | 140.115 | 139.1301 | 32462 |
| 1778711400 | 139.31 | 0.25 | 0.18 | 139.52 | 139.52 | 137.8877 | 17020 |
| 1778625000 | 139.06 | -1.19 | -0.84 | 139.59 | 139.59 | 137.44 | 17036 |
| 1778538600 | 140.245 | 0.41 | 0.30 | 139.88999 | 140.69 | 139.88999 | 36730 |
| 1778279400 | 139.83 | 0.81 | 0.58 | 140.69999 | 140.69999 | 139.53 | 19353 |
| 1778193000 | 139.02 | -2.06 | -1.46 | 142.15 | 142.15 | 139 | 19556 |
| 1778106600 | 141.0779 | 3.9 | 2.84 | 139.51 | 141.0779 | 139.285 | 20255 |
| 1778020200 | 137.18 | 1.89 | 1.40 | 136.33 | 137.59 | 136.31 | 94781 |
| 1777933800 | 135.2867 | -0.13 | -0.10 | 135.31 | 136.32 | 134.72999 | 18647 |
| 1777674600 | 135.41999 | 0.5 | 0.37 | 135.88 | 136.13999 | 135.28 | 108665 |
| 1777588200 | 134.91999 | 2.3 | 1.73 | 133.26 | 135.035 | 133.26 | 23882 |
| 1777501800 | 132.62 | -1.1 | -0.82 | 133.77 | 133.77 | 132.15 | 20526 |
| 1777415400 | 133.72 | -2.35 | -1.73 | 135.12 | 135.285 | 133.29 | 32210 |
| 1777329000 | 136.07 | -0.13 | -0.10 | 136.22999 | 136.425 | 135.59379 | 22990 |
| 1777069800 | 136.2013 | 0.75 | 0.55 | 136.19 | 136.69999 | 135.44999 | 25769 |
| 1776983400 | 135.44999 | -0.03 | -0.02 | 135.5 | 136.24 | 133.8 | 24017 |
| 1776897000 | 135.47999 | -0.71 | -0.52 | 137.61 | 137.72 | 135.29 | 51835 |
| 1776810600 | 136.1859 | -1.12 | -0.82 | 137.71 | 138.75 | 135.94999 | 18701 |
| 1776724200 | 137.31 | 0.7 | 0.51 | 136.25 | 137.31 | 136.25 | 24698 |
| 1776465000 | 136.61 | 3.09 | 2.31 | 135.36 | 137.25 | 135.36 | 20212 |
| 1776378600 | 133.5203 | -0.01 | -0.00 | 133.91 | 134.44 | 133.16 | 20105 |
| 1776292200 | 133.5267 | -0.06 | -0.05 | 133.93 | 133.97 | 133.04945 | 24587 |
| 1776205800 | 133.59 | 0.83 | 0.62 | 133.44 | 134.12 | 133.13999 | 21297 |
| 1776119400 | 132.76499 | 1.94 | 1.49 | 130.3 | 132.94999 | 130.3 | 24604 |
| 1775860200 | 130.82 | -0.5 | -0.38 | 131.38999 | 131.52 | 130.72999 | 31379 |
| 1775773800 | 131.32 | -0.05 | -0.04 | 130.74 | 131.9 | 130.38999 | 46657 |
| 1775687400 | 131.37 | 4.55 | 3.59 | 131.55 | 132.38 | 130.86 | 35853 |
| 1775601000 | 126.82 | -0.27 | -0.21 | 126.78 | 127.29 | 126.34 | 132608 |
| 1775514600 | 127.09 | 0.52 | 0.41 | 126.86 | 127.14 | 125.87 | 27424 |
| 1775169000 | 126.5701 | 0.05 | 0.04 | 124.31 | 127.69 | 124.115 | 32810 |
| 1775082600 | 126.525 | 1.5 | 1.20 | 126.22 | 127.64 | 126.22 | 77855 |
| 1774996200 | 125.03 | 4.12 | 3.41 | 122.05 | 125.6 | 122.05 | 24892 |
| 1774909800 | 120.911 | -1.5 | -1.22 | 124.06 | 124.06 | 120.31 | 63727 |
| 1774650600 | 122.41 | -2.27 | -1.82 | 123.8 | 124.1302 | 122.285 | 28130 |
| 1774564200 | 124.68 | -2.67 | -2.09 | 126.24 | 127.04 | 124.68 | 11604 |
| 1774477800 | 127.3462 | 1.33 | 1.05 | 127.67 | 127.815 | 126.67 | 44984 |
| 1774391400 | 126.02 | 0.56 | 0.45 | 124.08 | 126.6529 | 123.93 | 16903 |
| 1774305000 | 125.46 | 2.61 | 2.12 | 124.97 | 126.995 | 124.97 | 27261 |
| 1774045800 | 122.85 | -3.3 | -2.62 | 125.69 | 125.785 | 121.85 | 67531 |
| 1773959400 | 126.15 | 0.69 | 0.55 | 123.85 | 126.88 | 123.54 | 19379 |
| 1773873000 | 125.46 | -0.81 | -0.64 | 125.93 | 126.97 | 125.46 | 19000 |
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。
