![Vanguard S&P Mid Cap 400](/common/images/company/A_IVOO.png)
Vanguard S&P Mid Cap 400 (IVOO)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1 | 0.0924214417745 | 108.2 | 108.94 | 106.71 | 74363 | 108.05721598 | SP |
4 | -2.13 | -1.92882368921 | 110.43 | 111.61 | 106.71 | 95728 | 109.19893463 | SP |
12 | -6.39 | -5.57154067486 | 114.69 | 115.36 | 103.9506 | 85702 | 108.70219518 | SP |
26 | 6.12 | 5.98943041691 | 102.18 | 115.71 | 98.1148 | 70267 | 107.7557501 | SP |
52 | 13.36 | 14.0720455024 | 94.94 | 115.71 | 94.49 | 63029 | 104.36656684 | SP |
156 | -70.19 | -39.3243318953 | 178.49 | 187.58 | 78.54 | 48515 | 111.95771502 | SP |
260 | -32.73 | -23.2078281217 | 141.03 | 197.76 | 78.54 | 44455 | 121.2284731 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739575800 | 108.3 | -0.05 | -0.05 | 108.74 | 108.94 | 108.1014 | 43622 |
1739489400 | 108.35 | 0.97 | 0.90 | 107.8 | 108.36 | 107.41 | 121814 |
1739403000 | 107.38 | -0.75 | -0.69 | 106.71 | 107.61 | 106.71 | 74486 |
1739316600 | 108.13 | -0.54 | -0.50 | 108.2 | 108.46 | 107.7823 | 57529 |
1739230200 | 108.67 | 0.16 | 0.15 | 109.13 | 109.13 | 108.16 | 44822 |
1738971000 | 108.51 | -1.33 | -1.21 | 109.97 | 109.97 | 108.35 | 195756 |
1738884600 | 109.84 | -0.04 | -0.04 | 110.43 | 110.45 | 109.09 | 79001 |
1738798200 | 109.88 | 0.97 | 0.89 | 109.38 | 109.92 | 108.805 | 75499 |
1738711800 | 108.91 | 0.6 | 0.55 | 108.26 | 108.98 | 108.155 | 92839 |
1738625400 | 108.31 | -1.21 | -1.10 | 107.37 | 108.8305 | 106.85 | 200205 |
1738366200 | 109.52 | -1.05 | -0.95 | 110.73 | 111.04267 | 109.3434 | 67358 |
1738279800 | 110.57 | 1.23 | 1.12 | 110.21 | 111.1 | 109.87 | 55783 |
1738193400 | 109.34 | -0.41 | -0.37 | 109.74 | 110.285 | 108.87 | 155559 |
1738107000 | 109.75 | 0.14 | 0.13 | 109.75 | 110.0295 | 109.235 | 79495 |
1738020600 | 109.61 | -1.17 | -1.06 | 109.83 | 110.44 | 109.04 | 133905 |
1737761400 | 110.78 | -0.15 | -0.14 | 110.9 | 111.11 | 110.51 | 60508 |
1737675000 | 110.93 | 0 | 0.00 | 110.93 | 110.93 | 110.93 | 0 |
1737588600 | 110.93 | -0.46 | -0.41 | 111.61 | 111.61 | 110.83 | 65060 |
1737502200 | 111.39 | 1.79 | 1.63 | 110.74 | 111.42 | 110.47 | 86513 |
1737156600 | 109.6 | 0.48 | 0.44 | 109.91 | 109.99 | 109.4 | 92808 |
1737070200 | 109.12 | 0.8 | 0.74 | 108.42 | 109.34 | 108 | 149369 |
1736983800 | 108.32 | 1.47 | 1.38 | 109.21 | 109.23 | 108.04 | 74640 |
1736897400 | 106.85 | 1.16 | 1.10 | 106.4 | 107.07 | 105.94 | 100131 |
1736811000 | 105.69 | 0.83 | 0.79 | 104.19 | 105.69 | 103.9506 | 79731 |
1736551800 | 104.86 | -1.5 | -1.41 | 104.88 | 105.2499 | 104.4 | 66211 |
1736379000 | 106.36 | 0.27 | 0.25 | 105.77 | 106.36 | 105.0264 | 53895 |
1736292600 | 106.09 | -0.68 | -0.64 | 107.19 | 107.31 | 105.5637 | 103640 |
1736206200 | 106.77 | 0.25 | 0.23 | 107.35 | 107.9322 | 106.645 | 78276 |
1735947000 | 106.52 | 1.18 | 1.12 | 105.81 | 106.7 | 105.125 | 94268 |
1735860600 | 105.34 | -0.16 | -0.15 | 106.34 | 106.61 | 104.944 | 84256 |
1735687800 | 105.5 | 0.16 | 0.15 | 105.79 | 106.2294 | 105.235 | 65371 |
1735601400 | 105.34 | -0.73 | -0.69 | 105.27 | 105.8 | 104.3901 | 233866 |
1735342200 | 106.07 | -1.02 | -0.95 | 106.59 | 107 | 105.461 | 120842 |
1735255800 | 107.09 | 0.35 | 0.33 | 106.33 | 107.21 | 106.07 | 68219 |
1735077840 | 106.74 | 0.89 | 0.84 | 106.09 | 106.74 | 105.69 | 44607 |
1734996600 | 105.85 | -0.14 | -0.13 | 105.37 | 105.9782 | 104.8678 | 94538 |
1734737400 | 105.99 | 0.66 | 0.63 | 104.87 | 107.17 | 104.87 | 67074 |
1734651000 | 105.33 | -0.26 | -0.25 | 106.54 | 107.06 | 105.2661 | 125504 |
1734564600 | 105.59 | -4.17 | -3.80 | 110.16 | 110.16 | 105.36 | 108475 |
1734478200 | 109.76 | -1.39 | -1.25 | 110.42 | 110.95 | 109.47 | 67828 |
1734391800 | 111.15 | -0.01 | -0.01 | 111.16 | 111.7797 | 110.79 | 80656 |
1734132600 | 111.16 | -0.54 | -0.48 | 111.87 | 111.87 | 110.73164 | 51505 |
1734046200 | 111.7 | -0.64 | -0.57 | 112.18 | 112.43 | 111.6311 | 43946 |
1733959800 | 112.34 | 0.68 | 0.61 | 112.4 | 112.61 | 111.9386 | 48098 |
1733873400 | 111.66 | -0.69 | -0.61 | 112.48 | 112.48 | 111.33 | 70728 |
1733787000 | 112.35 | -0.58 | -0.51 | 113.36 | 113.49 | 112.35 | 45300 |
1733527800 | 112.93 | 0.04 | 0.04 | 113.7 | 113.7 | 112.602 | 61192 |
1733441400 | 112.89 | -0.85 | -0.75 | 113.77 | 113.84 | 112.78 | 46370 |
1733355000 | 113.74 | 0.3 | 0.26 | 113.72 | 113.895 | 113.1663 | 65266 |
1733268600 | 113.44 | -0.38 | -0.33 | 113.92 | 113.92 | 113.0657 | 70975 |
1733182200 | 113.82 | -0.31 | -0.27 | 114.34 | 114.34 | 113.485 | 71784 |
1732917840 | 114.13 | 0.15 | 0.13 | 114.51 | 115 | 114.12 | 34505 |
1732750200 | 113.98 | -0.45 | -0.39 | 114.88 | 115.36 | 113.9 | 75659 |
1732663800 | 114.43 | -0.65 | -0.56 | 114.69 | 114.69 | 113.7799 | 57026 |
1732577400 | 115.08 | 1.91 | 1.69 | 114.22 | 115.71 | 114.22 | 155779 |
1732318200 | 113.17 | 1.79 | 1.61 | 111.88 | 113.29 | 111.88 | 80684 |
1732231800 | 111.38 | 1.76 | 1.61 | 110.03 | 111.6 | 109.735 | 73606 |
1732145400 | 109.62 | 0.65 | 0.60 | 109.03 | 109.62 | 108.74 | 60656 |
1732059000 | 108.97 | 0.03 | 0.03 | 108.06 | 109.1 | 107.78 | 381809 |
1731972600 | 108.94 | 0.32 | 0.29 | 108.85 | 109.24 | 108.58 | 59319 |
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