Hot Features
プレミアム
Vanguard Consumer Discretionary ETF (VCR)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.8833 | 1.85039920428 | 371.99 | 385.83 | 366.03 | 83385 | 376.76204406 | SP |
| 4 | 0.9983 | 0.264187892822 | 377.875 | 392.8 | 366.03 | 58669 | 378.77705293 | SP |
| 12 | 40.1233 | 11.8445166052 | 338.75 | 402.25 | 333.09 | 52077 | 373.52398067 | SP |
| 26 | 49.5533 | 15.0471577797 | 329.32 | 402.25 | 285.99 | 49021 | 345.06550657 | SP |
| 52 | 86.1633 | 29.4364046326 | 292.71 | 402.25 | 285.99 | 53719 | 323.87358602 | SP |
| 156 | 58.0733 | 18.1026496259 | 320.8 | 402.25 | 213.73 | 89114 | 276.25271255 | SP |
| 260 | 184.7033 | 95.124530051 | 194.17 | 402.25 | 118.99 | 99765 | 267.27414901 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 385.01 | 5.23 | 1.38 | 385.54 | 387.5882 | 384.85 | 69174 |
| 1737070200 | 379.78 | -2.35 | -0.61 | 382.12 | 382.12 | 378.79 | 68575 |
| 1736983800 | 382.13 | 10.05 | 2.70 | 380.89 | 382.87 | 379.0102 | 147177 |
| 1736897400 | 372.08 | -0.18 | -0.05 | 376.57 | 378.132 | 371.04 | 62825 |
| 1736811000 | 372.26 | 1.31 | 0.35 | 367.79 | 372.56 | 366.03 | 77281 |
| 1736551800 | 370.95 | -3.41 | -0.91 | 372.9 | 373.59 | 368.11 | 62796 |
| 1736379000 | 374.36 | 0.53 | 0.14 | 372.56 | 375.13 | 371.1514 | 35651 |
| 1736292600 | 373.83 | -7.68 | -2.01 | 381.67 | 382 | 372.535 | 39871 |
| 1736206200 | 381.51 | 1.73 | 0.46 | 383.55 | 384.23 | 379.53 | 52233 |
| 1735947000 | 379.78 | 8.15 | 2.19 | 373.56 | 379.78 | 371.88 | 53027 |
| 1735860600 | 371.63 | -3.75 | -1.00 | 375.7 | 377.1654 | 368.9125 | 83941 |
| 1735687800 | 375.38 | -3.66 | -0.97 | 380.91 | 381 | 375.38 | 34228 |
| 1735601400 | 379.04 | -5.37 | -1.40 | 378.83 | 381.04 | 376.02 | 43168 |
| 1735342200 | 384.41 | -7.28 | -1.86 | 389.21 | 389.21 | 382.7716 | 45266 |
| 1735255800 | 391.6947 | -0.63 | -0.16 | 391.75 | 392.78 | 390.3599 | 31262 |
| 1735077840 | 392.32 | 8.62 | 2.25 | 385.46 | 392.8 | 385.46 | 27721 |
| 1734996600 | 383.7 | 0.42 | 0.11 | 383.63 | 384.37 | 380.58 | 52337 |
| 1734737400 | 383.28 | 2.59 | 0.68 | 377.69 | 388.13 | 377.23 | 102178 |
| 1734651000 | 380.69 | -0.69 | -0.18 | 387.4 | 388.06 | 379.9003 | 66512 |
| 1734564600 | 381.38 | -19.99 | -4.98 | 398.4 | 401.4652 | 380.95 | 157401 |
| 1734478200 | 401.37 | 0.4 | 0.10 | 401.56 | 402.25 | 398.81 | 57035 |
| 1734391800 | 400.97 | 6 | 1.52 | 397.01 | 400.97 | 396.7086 | 79616 |
| 1734132600 | 394.97 | 1.22 | 0.31 | 394.46 | 395.165 | 392.4017 | 35597 |
| 1734046200 | 393.75 | -3.54 | -0.89 | 397.21 | 397.86 | 393.75 | 37570 |
| 1733959800 | 397.29 | 6.48 | 1.66 | 394.25 | 397.51 | 394.25 | 52481 |
| 1733873400 | 390.81 | 0.49 | 0.13 | 390.95 | 394.3799 | 390.06 | 33532 |
| 1733787000 | 390.32 | -1.49 | -0.38 | 394.25 | 396.485 | 389.84 | 40994 |
| 1733527800 | 391.81 | 7.21 | 1.87 | 387.93 | 392.01 | 387.86 | 55772 |
| 1733441400 | 384.6 | 1.99 | 0.52 | 383.2 | 386.45 | 383.2 | 38582 |
| 1733355000 | 382.61 | 3.76 | 0.99 | 379.88 | 383.004 | 379.58 | 37047 |
| 1733268600 | 378.85 | -0.81 | -0.21 | 378.38 | 379.17 | 376.87 | 40327 |
| 1733182200 | 379.66 | 3.49 | 0.93 | 378.47 | 380.15 | 378.06 | 82159 |
| 1732917840 | 376.17 | 3.66 | 0.98 | 373.39 | 376.17 | 373.39 | 14106 |
| 1732750200 | 372.51 | -1.84 | -0.49 | 375.21 | 375.7773 | 371.86 | 45997 |
| 1732663800 | 374.35 | 0.52 | 0.14 | 373.52 | 375.08 | 373.04 | 33350 |
| 1732577400 | 373.83 | 5.33 | 1.45 | 373.2 | 377.05 | 373.2 | 50039 |
| 1732318200 | 368.5 | 5.82 | 1.60 | 364.12 | 369.355 | 364.12 | 43118 |
| 1732231800 | 362.68 | 0.75 | 0.21 | 362.97 | 363.7825 | 360.8 | 24158 |
| 1732145400 | 361.93 | -1.15 | -0.32 | 362.4 | 362.4 | 358.76 | 30680 |
| 1732059000 | 363.08 | 0.75 | 0.21 | 358.61 | 364.03 | 357.84 | 44725 |
| 1731972600 | 362.33 | 3.03 | 0.84 | 363.23 | 365.3055 | 360.85 | 42261 |
| 1731713400 | 359.3 | -3.64 | -1.00 | 361.05 | 361.445 | 358 | 36541 |
| 1731627000 | 362.94 | -5.5 | -1.49 | 367.95 | 369.415 | 362.9175 | 49791 |
| 1731540600 | 368.44 | 2.96 | 0.81 | 368.09 | 370.6563 | 366.59 | 107193 |
| 1731454200 | 365.48 | -4.59 | -1.24 | 369.76 | 369.76 | 364.335 | 40290 |
| 1731367800 | 370.07 | 6.06 | 1.66 | 369.13 | 371.91 | 367.98 | 109798 |
| 1731108600 | 364.01 | 4.76 | 1.32 | 359 | 365.08 | 359 | 43946 |
| 1731022200 | 359.25 | 4.07 | 1.15 | 355.61 | 360.55 | 355.3533 | 43716 |
| 1730935800 | 355.18 | 11.34 | 3.30 | 352.22 | 355.255 | 349.98 | 49457 |
| 1730849400 | 343.84 | 6.03 | 1.79 | 338.79 | 343.96 | 338.79 | 51017 |
| 1730763000 | 337.81 | -0.73 | -0.22 | 337 | 340.5582 | 337 | 53458 |
| 1730500200 | 338.54 | 5.45 | 1.64 | 339.3 | 341.73 | 338.325 | 70283 |
| 1730413800 | 333.08999 | -5.3 | -1.57 | 338.1 | 338.43 | 333.08999 | 26459 |
| 1730327400 | 338.39 | -0.45 | -0.13 | 339.49 | 341.3544 | 338.39 | 21745 |
| 1730241000 | 338.84 | -1.81 | -0.53 | 337.9 | 339.51 | 336.88 | 33281 |
| 1730154600 | 340.65 | 1.49 | 0.44 | 341.71 | 343.31 | 340.45 | 32243 |
| 1729895400 | 339.16 | 1.47 | 0.44 | 338.75 | 341.99 | 338.0954 | 41232 |
| 1729809000 | 337.69 | 9.18 | 2.79 | 335.06 | 338.495 | 334.221 | 50781 |
| 1729722600 | 328.51 | -5.08 | -1.52 | 331.55 | 332.115 | 326.93 | 47615 |
| 1729636200 | 333.58999 | -1.78 | -0.53 | 332.97 | 334.67 | 332.5677 | 83715 |
| 1729549800 | 335.37 | -3.54 | -1.04 | 337.91 | 338.33 | 334.4115 | 37860 |
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
