Hot Features
プレミアム
Vanguard Core Tax Exempt Bond ETF (VCRM)
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 | -0.00999999999999 | -0.0131787032156 | 75.88 | 75.99 | 75.575 | 271419 | 75.89016677 | SP |
| 4 | 0.05 | 0.0659456607755 | 75.82 | 75.99 | 74.84 | 256456 | 75.52870383 | SP |
| 12 | 0.35 | 0.463453389831 | 75.52 | 76.11 | 74.5125 | 267299 | 75.50743564 | SP |
| 26 | 0.35 | 0.463453389831 | 75.52 | 77.05 | 74.5125 | 233838 | 75.74755269 | SP |
| 52 | 2.86 | 3.91727160663 | 73.01 | 77.05 | 72.51 | 170802 | 75.30795958 | SP |
| 156 | 0.65 | 0.864131879819 | 75.22 | 77.05 | 70.45 | 129723 | 75.12212862 | SP |
| 260 | 0.65 | 0.864131879819 | 75.22 | 77.05 | 70.45 | 129723 | 75.12212862 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 75.87 | -0.1 | -0.13 | 75.93 | 75.935 | 75.8199 | 250987 |
| 1780612200 | 75.97 | 0.1 | 0.13 | 75.97 | 75.99 | 75.9 | 154690 |
| 1780525800 | 75.87 | -0.05 | -0.06 | 75.84 | 75.925 | 75.83 | 353178 |
| 1780439400 | 75.915 | 0.14 | 0.18 | 75.99 | 75.99 | 75.91 | 279789 |
| 1780353000 | 75.78 | -0.16 | -0.21 | 75.69 | 75.82 | 75.575 | 253449 |
| 1780093800 | 75.94 | 0.14 | 0.18 | 75.88 | 75.985 | 75.86 | 315987 |
| 1780007400 | 75.8 | 0.11 | 0.15 | 75.69 | 75.87 | 75.65 | 280106 |
| 1779921000 | 75.69 | 0.08 | 0.10 | 75.59 | 75.71 | 75.575 | 314892 |
| 1779834600 | 75.615 | 0.39 | 0.53 | 75.6 | 75.63 | 75.48 | 236924 |
| 1779489000 | 75.22 | 0.13 | 0.17 | 75.14 | 75.275 | 75.14 | 318074 |
| 1779402600 | 75.095 | -0.02 | -0.02 | 74.96 | 75.11 | 74.96 | 247566 |
| 1779316200 | 75.11 | 0.21 | 0.28 | 74.99 | 75.125 | 74.88 | 315543 |
| 1779229800 | 74.9 | -0.21 | -0.28 | 74.99 | 75.12 | 74.84 | 304561 |
| 1779143400 | 75.11 | -0.02 | -0.03 | 75.15 | 75.21 | 75.1 | 245345 |
| 1778884200 | 75.13 | -0.39 | -0.51 | 75.25 | 75.37 | 75.01 | 261723 |
| 1778797800 | 75.515 | 0.02 | 0.02 | 75.57 | 75.627 | 75.5 | 180822 |
| 1778711400 | 75.5 | -0.1 | -0.13 | 75.63 | 75.635 | 75.5 | 169503 |
| 1778625000 | 75.6 | -0.15 | -0.20 | 75.71 | 75.75 | 75.6 | 211309 |
| 1778538600 | 75.75 | 0.02 | 0.03 | 75.79 | 75.81 | 75.71 | 217402 |
| 1778279400 | 75.73 | 0.03 | 0.04 | 75.82 | 75.835 | 75.73 | 211808 |
| 1778193000 | 75.7 | -0.04 | -0.05 | 75.8 | 75.839 | 75.7 | 142657 |
| 1778106600 | 75.74 | 0.15 | 0.20 | 75.83 | 75.89 | 75.735 | 473088 |
| 1778020200 | 75.59 | 0.06 | 0.08 | 75.68 | 75.68 | 75.59 | 227809 |
| 1777933800 | 75.53 | -0.04 | -0.05 | 75.55 | 75.6 | 75.495 | 2345206 |
| 1777674600 | 75.57 | -0.22 | -0.29 | 75.64 | 75.68 | 75.555 | 220682 |
| 1777588200 | 75.79 | 0.01 | 0.01 | 75.86 | 75.93 | 75.7699 | 227653 |
| 1777501800 | 75.785 | -0.13 | -0.16 | 75.91 | 75.92 | 75.735 | 150692 |
| 1777415400 | 75.91 | -0.12 | -0.16 | 75.92 | 75.96 | 75.885 | 112060 |
| 1777329000 | 76.03 | 0 | 0.00 | 76.06 | 76.085 | 75.98 | 147927 |
| 1777069800 | 76.03 | 0.03 | 0.05 | 76.04 | 76.045 | 75.98 | 118026 |
| 1776983400 | 75.995 | -0.01 | -0.01 | 76.06 | 76.07 | 75.89 | 274073 |
| 1776897000 | 76 | 0.1 | 0.13 | 76.03 | 76.04 | 75.99 | 117101 |
| 1776810600 | 75.9 | -0.13 | -0.17 | 76.08 | 76.08 | 75.9 | 150835 |
| 1776724200 | 76.03 | -0.01 | -0.01 | 76.11 | 76.11 | 75.89 | 282292 |
| 1776465000 | 76.04 | 0.27 | 0.36 | 75.92 | 76.07 | 75.85 | 231161 |
| 1776378600 | 75.77 | 0.03 | 0.05 | 75.82 | 75.84 | 75.75 | 158306 |
| 1776292200 | 75.735 | -0.06 | -0.07 | 75.76 | 75.825 | 75.71 | 246510 |
| 1776205800 | 75.79 | 0.05 | 0.07 | 75.77 | 75.82 | 75.75 | 247440 |
| 1776119400 | 75.74 | 0.14 | 0.19 | 75.56 | 75.771 | 75.56 | 115475 |
| 1775860200 | 75.6 | -0.12 | -0.16 | 75.69 | 75.74 | 75.6 | 188979 |
| 1775773800 | 75.72 | 0.17 | 0.23 | 75.7 | 75.735 | 75.555 | 223535 |
| 1775687400 | 75.55 | 0.27 | 0.35 | 75.66 | 75.8199 | 75.51 | 145545 |
| 1775601000 | 75.285 | 0.05 | 0.06 | 75.22 | 75.315 | 75.18 | 218930 |
| 1775514600 | 75.24 | -0.02 | -0.03 | 75.25 | 75.33 | 75.2099 | 219892 |
| 1775169000 | 75.26 | 0.13 | 0.17 | 75.04 | 75.285 | 75.01 | 499412 |
| 1775082600 | 75.13 | -0.02 | -0.03 | 75.17 | 75.19 | 75.08 | 172882 |
| 1774996200 | 75.15 | 0.24 | 0.32 | 75.02 | 75.25 | 75.02 | 226931 |
| 1774909800 | 74.91 | 0.14 | 0.19 | 74.94 | 74.98 | 74.84 | 195557 |
| 1774650600 | 74.77 | 0.04 | 0.05 | 74.65 | 74.77 | 74.5125 | 194027 |
| 1774564200 | 74.73 | -0.13 | -0.17 | 74.9 | 74.9 | 74.71 | 208278 |
| 1774477800 | 74.86 | 0.17 | 0.23 | 74.84 | 75.1099 | 74.775 | 302598 |
| 1774391400 | 74.69 | -0.44 | -0.59 | 75.05 | 75.09 | 74.65 | 222292 |
| 1774305000 | 75.13 | 0.38 | 0.51 | 75 | 75.24 | 74.88 | 360224 |
| 1774045800 | 74.75 | -0.7 | -0.93 | 75.4 | 75.4 | 74.71 | 317908 |
| 1773959400 | 75.45 | -0.16 | -0.21 | 75.6 | 75.61 | 75.365 | 124155 |
| 1773873000 | 75.61 | -0.13 | -0.17 | 75.7 | 75.735 | 75.61 | 217310 |
| 1773786600 | 75.74 | -0.01 | -0.01 | 75.85 | 75.8799 | 75.735 | 157576 |
| 1773700200 | 75.75 | 0.05 | 0.07 | 76.05 | 76.05 | 75.685 | 247090 |
| 1773441000 | 75.7 | 0.21 | 0.28 | 75.52 | 75.735 | 75.52 | 198547 |
| 1773354600 | 75.49 | -0.29 | -0.38 | 75.84 | 75.84 | 75.44 | 236631 |
| 1773268200 | 75.78 | -0.1 | -0.13 | 75.86 | 75.91 | 75.74 | 121151 |
| 1773181800 | 75.88 | -0.12 | -0.16 | 76.02 | 76.02 | 75.87 | 167108 |
| 1773095400 | 76.003 | -0.07 | -0.09 | 75.92 | 76.08 | 75.92 | 140109 |
| 1772839800 | 76.075 | -0.01 | -0.01 | 76.07 | 76.08 | 75.84 | 244301 |
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。
