Hot Features
プレミアム
Vanguard Energy ETF (VDE)
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 | 6.06 | 4.80228227276 | 126.19 | 133.1 | 124.5 | 522663 | 128.60620414 | SP |
| 4 | 15.79 | 13.5583032801 | 116.46 | 133.1 | 116.2 | 558239 | 123.22697621 | SP |
| 12 | 6.34 | 5.03534270511 | 125.91 | 137.41 | 116.2 | 451911 | 125.81577759 | SP |
| 26 | 1.84 | 1.41093474427 | 130.41 | 137.41 | 115.51 | 416819 | 125.21213397 | SP |
| 52 | 20.68 | 18.5354485973 | 111.57 | 137.918 | 110.5101 | 438978 | 125.25265687 | SP |
| 156 | 41.14 | 45.1542091977 | 91.11 | 137.918 | 82.6725 | 724827 | 113.09693234 | SP |
| 260 | 51.7 | 64.1837368094 | 80.55 | 137.918 | 30.03 | 922998 | 85.28040408 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 132.76 | 0.91 | 0.69 | 131.96 | 133.18 | 131.58 | 440106 |
| 1737070200 | 131.85 | 0.86 | 0.66 | 130.43 | 132.08 | 130.43 | 421281 |
| 1736983800 | 130.99 | 1.83 | 1.42 | 129.94999 | 131.3471 | 129.52 | 466128 |
| 1736897400 | 129.16 | 1.47 | 1.15 | 127.33 | 129.16 | 127.2 | 470382 |
| 1736811000 | 127.69 | 2.67 | 2.14 | 125.67 | 128.2499 | 125.67 | 660814 |
| 1736551800 | 125.02 | 0.4 | 0.32 | 126.19 | 127.6 | 124.5 | 594712 |
| 1736379000 | 124.62 | 0.07 | 0.06 | 123.73 | 124.65 | 123.45 | 382674 |
| 1736292600 | 124.55 | 1.15 | 0.93 | 124.17 | 125.4 | 123.49 | 644397 |
| 1736206200 | 123.4 | -0.43 | -0.35 | 124.58 | 125.4744 | 123.12 | 494990 |
| 1735947000 | 123.83 | 1.05 | 0.86 | 123.6 | 124.1916 | 122.9625 | 514934 |
| 1735860600 | 122.78 | 1.47 | 1.21 | 122.12 | 123.59 | 121.91 | 897396 |
| 1735687800 | 121.31 | 1.66 | 1.39 | 119.98 | 121.51 | 119.78 | 645984 |
| 1735601400 | 119.65 | 0.38 | 0.32 | 119.42 | 120.33 | 118.46 | 668157 |
| 1735342200 | 119.27 | 0.02 | 0.02 | 119.17 | 120.49 | 118.6789 | 590371 |
| 1735255800 | 119.25 | -0.12 | -0.10 | 119.38 | 119.52 | 118.5 | 566705 |
| 1735077840 | 119.37 | 0.91 | 0.77 | 118.8 | 119.583 | 117.9 | 307241 |
| 1734996600 | 118.46 | 0.72 | 0.61 | 117.41 | 118.69 | 116.737 | 487764 |
| 1734737400 | 117.74 | 1.07 | 0.92 | 116.46 | 118.0724 | 116.2 | 676137 |
| 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 |
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
