Hot Features
プレミアム
Vanguard Consumer Discretionary ETF (VCR)
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 | -7.43 | -2.00941151017 | 369.76 | 370.6563 | 358 | 54920 | 364.8751295 | SP |
| 4 | 29.36 | 8.8176111962 | 332.97 | 371.91 | 326.93 | 51102 | 350.96571291 | SP |
| 12 | 43.36 | 13.5937548986 | 318.97 | 371.91 | 311.07 | 42328 | 339.93130137 | SP |
| 26 | 53.46 | 17.3082526629 | 308.87 | 371.91 | 285.99 | 49839 | 322.23874192 | SP |
| 52 | 81.45 | 28.9981486756 | 280.88 | 371.91 | 279.88 | 56878 | 309.72818761 | SP |
| 156 | 6.99 | 1.96713007261 | 355.34 | 371.91 | 213.73 | 94694 | 278.96867269 | SP |
| 260 | 179.09 | 97.7352106527 | 183.24 | 371.91 | 118.99 | 99818 | 263.96486128 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 16131 |
| 1728599400 | 334.39 | -1.13 | -0.34 | 334.99 | 335.879 | 333.76549 | 28018 |
| 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 | 23722 |
| 1728340200 | 331.23 | -5.39 | -1.60 | 334.26 | 334.26 | 329.70999 | 49553 |
| 1728081000 | 336.62 | 4.47 | 1.35 | 335.99 | 337.33 | 333.65499 | 27677 |
| 1727994600 | 332.14999 | -3.46 | -1.03 | 332.81 | 333.92 | 330.51 | 43628 |
| 1727908200 | 335.61 | -3.04 | -0.90 | 334.77999 | 336.48 | 334.0899 | 28727 |
| 1727821800 | 338.65 | -1.83 | -0.54 | 340.53 | 340.53 | 335.12 | 80889 |
| 1727735400 | 340.48 | -0.88 | -0.26 | 340.27 | 341.605 | 337.69 | 189295 |
| 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 |
| 1726871400 | 336.24 | -0.93 | -0.28 | 336.12 | 336.36 | 333.4045 | 21519 |
| 1726785000 | 337.17 | 7.5 | 2.28 | 336.49 | 337.7781 | 335.06 | 100771 |
| 1726698600 | 329.67 | -0.6 | -0.18 | 330.66 | 335.44 | 329.65499 | 26790 |
| 1726612200 | 330.27 | 2.28 | 0.70 | 330.08 | 333.27499 | 329.4909 | 29258 |
| 1726525800 | 327.99 | -0.59 | -0.18 | 328.39999 | 328.87 | 326.535 | 21677 |
| 1726266600 | 328.58 | 3.17 | 0.97 | 326.22 | 329.3 | 326.22 | 25918 |
| 1726180200 | 325.41 | 4.2 | 1.31 | 321.58999 | 325.45999 | 321.58999 | 25512 |
| 1726093800 | 321.20999 | 3.2 | 1.01 | 317.27999 | 321.54 | 311.7401 | 23382 |
| 1726007400 | 318.01 | 3.14 | 1.00 | 316.20999 | 318.01 | 313.87 | 45048 |
| 1725921000 | 314.87 | 3.8 | 1.22 | 314.12 | 316.44 | 313.14 | 39272 |
| 1725661800 | 311.07 | -7.84 | -2.46 | 319.08999 | 320 | 311.07 | 33510 |
| 1725575400 | 318.91 | 3.28 | 1.04 | 317.54 | 320.98 | 317.22 | 22094 |
| 1725489000 | 315.63 | 0.67 | 0.21 | 314.47 | 316.955 | 314.47 | 20163 |
| 1725402600 | 314.95999 | -5.57 | -1.74 | 319.69 | 320.79 | 314.74 | 42531 |
| 1725057000 | 320.52999 | 4.02 | 1.27 | 317.55 | 321.05 | 316.27999 | 18957 |
| 1724970600 | 316.51 | 0.85 | 0.27 | 318.36 | 319.705 | 316.17 | 21952 |
| 1724884200 | 315.66 | -3.44 | -1.08 | 318.64 | 318.845 | 313.54 | 32321 |
| 1724797800 | 319.1 | -1.38 | -0.43 | 318.97 | 319.76 | 317.54 | 19950 |
| 1724711400 | 320.48 | -2.02 | -0.63 | 322.54 | 323 | 319.52749 | 24818 |
| 1724452200 | 322.5 | 6.64 | 2.10 | 318.3 | 322.8743 | 318.3 | 23600 |
| 1724365800 | 315.86 | -5.01 | -1.56 | 321.54 | 321.54 | 315.67 | 19355 |
| 1724279400 | 320.87 | 4.17 | 1.32 | 319.18 | 321.5428 | 319.07 | 97477 |
| 1724193000 | 316.7 | -0.92 | -0.29 | 317.42 | 318.57 | 315.89 | 27392 |
| 1724106600 | 317.62 | 3.23 | 1.03 | 315.04 | 317.75 | 315 | 28074 |
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
