Hot Features
プレミアム
Vanguard Energy ETF (VDE)
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 | -9.545 | -7.53473318598 | 126.68 | 126.68 | 116.39 | 790913 | 119.3550997 | SP |
| 4 | -19.125 | -14.035667107 | 136.26 | 137.41 | 116.39 | 465968 | 125.33883423 | SP |
| 12 | -2.895 | -2.41189702574 | 120.03 | 137.41 | 116.39 | 408772 | 127.0786506 | SP |
| 26 | -7.365 | -5.9156626506 | 124.5 | 137.41 | 115.51 | 381632 | 125.83001117 | SP |
| 52 | -2.395 | -2.00368108425 | 119.53 | 137.918 | 110.5101 | 437770 | 124.73483017 | SP |
| 156 | 43.945 | 60.042355513 | 73.19 | 137.918 | 72.2 | 748613 | 111.35742611 | SP |
| 260 | 36.725 | 45.6721800771 | 80.41 | 137.918 | 30.03 | 921151 | 84.94464536 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 116.67 | -1.07 | -0.91 | 118.94 | 119.25 | 116.54 | 1745885 |
| 1734564600 | 117.74 | -4.36 | -3.57 | 120.98 | 121.54 | 117.71 | 754133 |
| 1734478200 | 122.1 | -1 | -0.81 | 122 | 122.38 | 120.875 | 525150 |
| 1734391800 | 123.1 | -2.59 | -2.06 | 125.3 | 125.3 | 122.9375 | 549516 |
| 1734132600 | 125.69 | -0.91 | -0.72 | 126.68 | 126.68 | 125.4012 | 379881 |
| 1734046200 | 126.6 | -0.92 | -0.72 | 127.43 | 127.43 | 126.3 | 599646 |
| 1733959800 | 127.52 | 0.52 | 0.41 | 127.19 | 127.94 | 126.6732 | 723969 |
| 1733873400 | 127 | -0.67 | -0.52 | 128.26 | 128.61 | 126.83 | 326528 |
| 1733787000 | 127.67 | -0.31 | -0.24 | 128.97999 | 129.50899 | 127.575 | 335420 |
| 1733527800 | 127.98 | -2.34 | -1.80 | 129.94999 | 130.0825 | 127.66 | 476311 |
| 1733441400 | 130.32 | 0.42 | 0.32 | 130.41 | 131.2199 | 129.88 | 269578 |
| 1733355000 | 129.9 | -3.07 | -2.31 | 132.9 | 132.9 | 129.06 | 324884 |
| 1733268600 | 132.97 | 0.07 | 0.05 | 133.63 | 134 | 132.4 | 213192 |
| 1733182200 | 132.9 | -1.28 | -0.95 | 134.15 | 134.36 | 131.72999 | 332816 |
| 1732917840 | 134.18 | 0.51 | 0.38 | 133.96 | 134.46 | 133.83 | 95390 |
| 1732750200 | 133.66999 | 0.01 | 0.01 | 133.88999 | 134.84 | 133.5 | 233853 |
| 1732663800 | 133.66 | -0.34 | -0.25 | 134.35 | 134.35 | 133.27 | 233769 |
| 1732577400 | 134 | -2.78 | -2.03 | 136.81 | 137.41 | 133.82 | 486050 |
| 1732318200 | 136.78 | 0.68 | 0.50 | 136.26 | 137.36 | 135.945 | 247414 |
| 1732231800 | 136.1 | 1.37 | 1.02 | 135.38999 | 136.845 | 135.07 | 368638 |
| 1732145400 | 134.72999 | 1.43 | 1.07 | 133.71 | 134.72999 | 133.43 | 216823 |
| 1732059000 | 133.3 | -0.63 | -0.47 | 133.04 | 133.9 | 132.5 | 213843 |
| 1731972600 | 133.93 | 1.87 | 1.42 | 133.08 | 134.25 | 132.72 | 257240 |
| 1731713400 | 132.06 | -0.63 | -0.47 | 132.52 | 133.65 | 131.72 | 284740 |
| 1731627000 | 132.69 | 0.55 | 0.42 | 132.86 | 133.13999 | 131.71 | 295571 |
| 1731540600 | 132.13999 | 0.68 | 0.52 | 131.87 | 132.77 | 130.245 | 497596 |
| 1731454200 | 131.46 | -0.82 | -0.62 | 132.6 | 133.06 | 131.35 | 350794 |
| 1731367800 | 132.28 | 1.01 | 0.77 | 131.46 | 132.4699 | 130.7714 | 363454 |
| 1731108600 | 131.27 | 0.65 | 0.50 | 130.5 | 131.4587 | 130.025 | 615535 |
| 1731022200 | 130.62 | -0.35 | -0.27 | 131.02 | 131.02 | 129.47999 | 579492 |
| 1730935800 | 130.97 | 5.15 | 4.09 | 129.59 | 131.85 | 128.78899 | 1041150 |
| 1730849400 | 125.82 | 0.87 | 0.70 | 125.44 | 126.12 | 125 | 179161 |
| 1730763000 | 124.95 | 2.23 | 1.82 | 123.61 | 125.187 | 123.49 | 196477 |
| 1730500200 | 122.72 | -0.92 | -0.74 | 125.06 | 125.7 | 122.59 | 250535 |
| 1730413800 | 123.64 | 0.61 | 0.50 | 123.72 | 124.74 | 123.45 | 239152 |
| 1730327400 | 123.03 | 0.26 | 0.21 | 123.12 | 124.01 | 122.75 | 255137 |
| 1730241000 | 122.77 | -1.65 | -1.33 | 124.1 | 124.27 | 122.44 | 228558 |
| 1730154600 | 124.42 | -0.9 | -0.72 | 122.61 | 124.5 | 122.51 | 311311 |
| 1729895400 | 125.32 | 0.13 | 0.10 | 125.91 | 126.29 | 124.93 | 218357 |
| 1729809000 | 125.19 | 0.03 | 0.02 | 125.44 | 125.79 | 124.32 | 197702 |
| 1729722600 | 125.16 | -0.66 | -0.52 | 125.4 | 125.89 | 124.3 | 244986 |
| 1729636200 | 125.82 | 0.15 | 0.12 | 125.99 | 126.445 | 125.45 | 341037 |
| 1729549800 | 125.67 | -0.32 | -0.25 | 126.89 | 127.21 | 125.37 | 539689 |
| 1729290600 | 125.99 | -0.56 | -0.44 | 126.31 | 126.57 | 125.18 | 235613 |
| 1729204200 | 126.55 | 0.6 | 0.48 | 126.02 | 126.91 | 125.77 | 250778 |
| 1729117800 | 125.95 | 0.75 | 0.60 | 125.73 | 126.34 | 125.7 | 211340 |
| 1729031400 | 125.2 | -4.05 | -3.13 | 126 | 126.66 | 125.16 | 530125 |
| 1728945000 | 129.25 | -0.4 | -0.31 | 128.81 | 129.58 | 128.47 | 431143 |
| 1728685800 | 129.65 | 0.91 | 0.71 | 128.77 | 130.10499 | 128.43 | 224629 |
| 1728599400 | 128.74 | 0.98 | 0.77 | 128.59 | 129.34 | 127.74 | 199155 |
| 1728513000 | 127.76 | 0.52 | 0.41 | 126.25 | 128.11 | 126.01 | 383737 |
| 1728426600 | 127.24 | -3.37 | -2.58 | 129.07 | 129.07 | 126.56 | 905791 |
| 1728340200 | 130.61 | 0.56 | 0.43 | 130.46 | 131.44999 | 130.07 | 337125 |
| 1728081000 | 130.05 | 1.24 | 0.96 | 129.91999 | 130.46 | 128.78 | 382054 |
| 1727994600 | 128.81 | 2.29 | 1.81 | 127.01 | 128.94 | 125.97 | 574073 |
| 1727908200 | 126.52 | 1.38 | 1.10 | 127.09 | 127.25 | 125.14 | 551017 |
| 1727821800 | 125.14 | 2.67 | 2.18 | 121.6 | 125.6106 | 121.242 | 851778 |
| 1727735400 | 122.47 | 0.74 | 0.61 | 121.49 | 122.84 | 120.91 | 421119 |
| 1727476200 | 121.73 | 1.5 | 1.25 | 120.03 | 121.92 | 119.98 | 487717 |
| 1727389800 | 120.23 | -2.56 | -2.08 | 120.33 | 121.85 | 119.94 | 466839 |
| 1727303400 | 122.79 | -2.5 | -2.00 | 125.08 | 125.29 | 122.57 | 326740 |
| 1727217000 | 125.29 | -0.36 | -0.29 | 126.99 | 127.27 | 125.25 | 389012 |
| 1727130600 | 125.65 | 1.48 | 1.19 | 124.4 | 126.34 | 123.95 | 341831 |
| 1726871400 | 124.17 | -0.17 | -0.14 | 123.85 | 124.5 | 122.83 | 205008 |
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
