Hot Features
プレミアム
Vanguard Consumer Discretionary ETF (VCR)
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 | -10.7 | -2.71587390223 | 393.98 | 402.25 | 379.9003 | 77668 | 389.17337051 | SP |
| 4 | 19.16 | 5.26200153795 | 364.12 | 402.25 | 364.12 | 51786 | 385.27600039 | SP |
| 12 | 40.51 | 11.8184205152 | 342.77 | 402.25 | 326.93 | 49142 | 359.12205292 | SP |
| 26 | 73.67 | 23.7944510836 | 309.61 | 402.25 | 285.99 | 49903 | 335.23169594 | SP |
| 52 | 76.2 | 24.8143806174 | 307.08 | 402.25 | 285.99 | 54292 | 317.94043782 | SP |
| 156 | 62.77 | 19.5844123428 | 320.51 | 402.25 | 213.73 | 90256 | 276.48979949 | SP |
| 260 | 194.79 | 103.342352379 | 188.49 | 402.25 | 118.99 | 99588 | 265.86086079 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 383.28 | 2.59 | 0.68 | 377.875 | 388.13 | 377.23 | 92242 |
| 1734651000 | 380.69 | -0.69 | -0.18 | 388 | 388.06 | 379.9003 | 64876 |
| 1734564600 | 381.38 | -19.99 | -4.98 | 398.4 | 401.4652 | 380.95 | 157118 |
| 1734478200 | 401.37 | 0.4 | 0.10 | 401.56 | 402.25 | 398.81 | 56909 |
| 1734391800 | 400.97 | 6 | 1.52 | 396.94 | 400.97 | 396.835 | 74398 |
| 1734132600 | 394.97 | 1.22 | 0.31 | 393.98 | 395.165 | 392.4017 | 35038 |
| 1734046200 | 393.75 | -3.54 | -0.89 | 397.08 | 397.6695 | 393.75 | 36834 |
| 1733959800 | 397.29 | 6.48 | 1.66 | 395 | 397.51 | 394.3991 | 51114 |
| 1733873400 | 390.81 | 0.49 | 0.13 | 390.22 | 394.3799 | 390.22 | 32526 |
| 1733787000 | 390.32 | -1.49 | -0.38 | 394.82 | 396.485 | 389.84 | 39584 |
| 1733527800 | 391.81 | 7.21 | 1.87 | 387.93 | 392.01 | 387.93 | 55044 |
| 1733441400 | 384.6 | 1.99 | 0.52 | 383.2 | 386.45 | 383.2 | 38251 |
| 1733355000 | 382.61 | 3.76 | 0.99 | 379.88 | 383.004 | 379.58 | 37004 |
| 1733268600 | 378.85 | -0.81 | -0.21 | 378.3738 | 379.17 | 376.87 | 39393 |
| 1733182200 | 379.66 | 3.49 | 0.93 | 378.47 | 380.15 | 378.06 | 82075 |
| 1732917840 | 376.17 | 3.66 | 0.98 | 373.39 | 376.17 | 373.39 | 14083 |
| 1732750200 | 372.51 | -1.84 | -0.49 | 375.21 | 375.7773 | 371.86 | 45963 |
| 1732663800 | 374.35 | 0.52 | 0.14 | 373.25 | 375.08 | 373.1988 | 31440 |
| 1732577400 | 373.83 | 5.33 | 1.45 | 373.2 | 377.05 | 373.2 | 49970 |
| 1732318200 | 368.5 | 5.82 | 1.60 | 364.12 | 369.355 | 364.12 | 42321 |
| 1732231800 | 362.68 | 0.75 | 0.21 | 362.97 | 363.7825 | 360.8 | 23932 |
| 1732145400 | 361.93 | -1.15 | -0.32 | 362.4 | 362.4 | 358.76 | 30443 |
| 1732059000 | 363.08 | 0.75 | 0.21 | 358.86 | 364.03 | 357.84 | 40196 |
| 1731972600 | 362.33 | 3.03 | 0.84 | 363.23 | 365.3055 | 360.85 | 42135 |
| 1731713400 | 359.3 | -3.64 | -1.00 | 361.05 | 361.445 | 358 | 36478 |
| 1731627000 | 362.94 | -5.5 | -1.49 | 368.835 | 369.415 | 362.9175 | 48920 |
| 1731540600 | 368.44 | 2.96 | 0.81 | 368.09 | 370.6563 | 366.59 | 106864 |
| 1731454200 | 365.48 | -4.59 | -1.24 | 369.76 | 369.76 | 364.335 | 40205 |
| 1731367800 | 370.07 | 6.06 | 1.66 | 369.13 | 371.91 | 367.98 | 109753 |
| 1731108600 | 364.01 | 4.76 | 1.32 | 359 | 365.08 | 359 | 43244 |
| 1731022200 | 359.25 | 4.07 | 1.15 | 355.77 | 360.55 | 355.3533 | 41367 |
| 1730935800 | 355.18 | 11.34 | 3.30 | 352.3964 | 355.255 | 349.98 | 48118 |
| 1730849400 | 343.84 | 6.03 | 1.79 | 338.79 | 343.96 | 338.79 | 50843 |
| 1730763000 | 337.81 | -0.73 | -0.22 | 337 | 340.5582 | 337 | 53426 |
| 1730500200 | 338.54 | 5.45 | 1.64 | 339.3 | 341.73 | 338.325 | 70082 |
| 1730413800 | 333.08999 | -5.3 | -1.57 | 338.1 | 338.43 | 333.08999 | 26438 |
| 1730327400 | 338.39 | -0.45 | -0.13 | 339.745 | 341.3544 | 338.39 | 21419 |
| 1730241000 | 338.84 | -1.81 | -0.53 | 337.9 | 339.51 | 336.88 | 29900 |
| 1730154600 | 340.65 | 1.49 | 0.44 | 341.71 | 343.31 | 340.45 | 30028 |
| 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 | 50676 |
| 1729722600 | 328.51 | -5.08 | -1.52 | 331.55 | 332.115 | 326.93 | 47531 |
| 1729636200 | 333.58999 | -1.78 | -0.53 | 332.97 | 334.67 | 332.5677 | 83378 |
| 1729549800 | 335.37 | -3.54 | -1.04 | 337.91 | 338.33 | 334.4115 | 37860 |
| 1729290600 | 338.91 | 1.66 | 0.49 | 338.1 | 339.7099 | 337.5773 | 25816 |
| 1729204200 | 337.25 | -0.26 | -0.08 | 338.36 | 338.46 | 336.435 | 42557 |
| 1729117800 | 337.51 | 1.91 | 0.57 | 336.05 | 337.7817 | 335.93 | 18061 |
| 1729031400 | 335.6 | 0.68 | 0.20 | 334.95 | 337.8014 | 334.95 | 32695 |
| 1728945000 | 334.92 | 1 | 0.30 | 334.33 | 335.3 | 333.165 | 97235 |
| 1728685800 | 333.9209 | -0.47 | -0.14 | 331.5 | 334.63 | 331.5 | 15639 |
| 1728599400 | 334.39 | -1.13 | -0.34 | 334.99 | 335.879 | 333.76549 | 27699 |
| 1728513000 | 335.52 | 1.71 | 0.51 | 334.47 | 336.505 | 333.65499 | 26468 |
| 1728426600 | 333.81 | 2.58 | 0.78 | 331.91 | 334.3 | 331.91 | 22951 |
| 1728340200 | 331.23 | -5.39 | -1.60 | 334.26 | 334.26 | 329.70999 | 48831 |
| 1728081000 | 336.62 | 4.47 | 1.35 | 335.99 | 337.33 | 333.65499 | 26738 |
| 1727994600 | 332.14999 | -3.46 | -1.03 | 332.81 | 333.92 | 330.51 | 43018 |
| 1727908200 | 335.61 | -3.04 | -0.90 | 334.38 | 336.48 | 334.0899 | 27316 |
| 1727821800 | 338.65 | -1.83 | -0.54 | 340.53 | 340.53 | 335.12 | 78174 |
| 1727735400 | 340.48 | -0.88 | -0.26 | 340.27 | 341.605 | 337.69 | 188296 |
| 1727476200 | 341.36 | -0.21 | -0.06 | 342.77 | 343.02 | 340.6733 | 39491 |
| 1727389800 | 341.57 | 1.43 | 0.42 | 343.61 | 343.61 | 339.8258 | 18369 |
| 1727303400 | 340.14 | -1.8 | -0.53 | 341.14 | 341.35 | 339.68 | 21487 |
| 1727217000 | 341.94 | 2.61 | 0.77 | 340.88 | 342 | 339.51 | 26574 |
| 1727130600 | 339.33 | 3.09 | 0.92 | 337.16 | 339.59 | 336.61 | 61749 |
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
