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 | 0.21 | 0.137858596468 | 152.33 | 155.03 | 149.51 | 680708 | 153.08873147 | SP |
| 4 | -7.47 | -4.66845822136 | 160.01 | 167.47 | 149.51 | 770877 | 158.83356608 | SP |
| 12 | -15.1 | -9.00739680267 | 167.64 | 174.59 | 149.51 | 815808 | 162.10477363 | SP |
| 26 | 27.72 | 22.2079794905 | 124.82 | 179.335 | 123.94 | 963339 | 157.23025574 | SP |
| 52 | 33.54 | 28.1848739496 | 119 | 179.335 | 118.17 | 702931 | 146.69331203 | SP |
| 156 | 44.07 | 40.6287452752 | 108.47 | 179.335 | 103.065 | 568175 | 132.2540725 | SP |
| 260 | 74.84 | 96.3191763192 | 77.7 | 179.335 | 62.92 | 766877 | 112.57512207 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782426600 | 152.54 | 1.66 | 1.10 | 150.16 | 153.03 | 149.51 | 624982 |
| 1782340200 | 150.88 | -3.8 | -2.46 | 151.06 | 151.54 | 149.555 | 489250 |
| 1782253800 | 154.68 | 0.93 | 0.60 | 153.57 | 155.03 | 153.05 | 386939 |
| 1782167400 | 153.75 | 1.93 | 1.27 | 152.33 | 153.88 | 151.155 | 1221660 |
| 1781821800 | 151.82 | -2.46 | -1.59 | 153 | 153 | 150.3 | 960778 |
| 1781735400 | 154.28 | -1.67 | -1.07 | 155.5 | 156.13999 | 153.91999 | 952161 |
| 1781649000 | 155.94999 | -0.81 | -0.52 | 155.47 | 156.54499 | 155.16999 | 565772 |
| 1781562600 | 156.76 | -5.58 | -3.44 | 155.81 | 158.16 | 155.51 | 1253078 |
| 1781303400 | 162.34 | 1.24 | 0.77 | 160.03 | 163.94 | 159.8 | 827302 |
| 1781217000 | 161.1 | -2.98 | -1.82 | 165.93 | 166.16 | 160.93 | 884118 |
| 1781130600 | 164.08 | 2.52 | 1.56 | 163.09 | 166.13 | 162.66999 | 899947 |
| 1781044200 | 161.56 | -2.87 | -1.75 | 164.34 | 164.34 | 159.9 | 991760 |
| 1780957800 | 164.43 | 2.07 | 1.27 | 163.58 | 166.07 | 163.57 | 516001 |
| 1780698600 | 162.36 | -3.5 | -2.11 | 165.75 | 165.75 | 162.3 | 833054 |
| 1780612200 | 165.86 | 0.29 | 0.18 | 164.85 | 166.51499 | 163.97999 | 385677 |
| 1780525800 | 165.57 | 1.85 | 1.13 | 164.63999 | 167.47 | 163.94 | 600522 |
| 1780439400 | 163.72 | 1.89 | 1.17 | 161.37 | 164.44 | 161.37 | 592292 |
| 1780353000 | 161.83 | 2.73 | 1.72 | 160.88999 | 163.24 | 160.72999 | 988433 |
| 1780093800 | 159.1 | -1.62 | -1.01 | 160.01 | 160.36 | 158.13 | 672930 |
| 1780007400 | 160.72 | -0.12 | -0.07 | 162.37 | 162.63999 | 159.99 | 832135 |
| 1779921000 | 160.84 | -2.88 | -1.76 | 161.19 | 162.33 | 159.61 | 805030 |
| 1779834600 | 163.72 | -4.3 | -2.56 | 166.52 | 168.44 | 163.665 | 713280 |
| 1779489000 | 168.02 | 0.74 | 0.44 | 167.01 | 168.45 | 166.5 | 571116 |
| 1779402600 | 167.28 | -1.89 | -1.12 | 170.92 | 171.47 | 166.18 | 1089252 |
| 1779316200 | 169.17 | -4.08 | -2.35 | 172.52 | 174.59 | 168.94 | 1192955 |
| 1779229800 | 173.25 | 1.75 | 1.02 | 171.78 | 173.805 | 170.67 | 494439 |
| 1779143400 | 171.5 | 3.12 | 1.85 | 167.78 | 171.92 | 166.5751 | 614322 |
| 1778884200 | 168.38 | 3.58 | 2.17 | 166.425 | 168.45 | 165.865 | 500876 |
| 1778797800 | 164.8 | 1.19 | 0.73 | 163.41 | 165.10499 | 163.22999 | 326782 |
| 1778711400 | 163.61 | -0.06 | -0.04 | 163.49 | 163.76499 | 161.85 | 338951 |
| 1778625000 | 163.66999 | 1.21 | 0.74 | 163.91 | 164.3 | 162.41999 | 603486 |
| 1778538600 | 162.46 | 4.08 | 2.58 | 159.71 | 162.66 | 159.71 | 485570 |
| 1778279400 | 158.38 | -0.93 | -0.58 | 159.02 | 159.88 | 157.9401 | 479334 |
| 1778193000 | 159.31 | -3.12 | -1.92 | 159.35 | 159.82 | 156.97 | 1051044 |
| 1778106600 | 162.43 | -6.8 | -4.02 | 163.31 | 164.74 | 161.46 | 979645 |
| 1778020200 | 169.23 | -0.02 | -0.01 | 168.5 | 170.04 | 167.74 | 426530 |
| 1777933800 | 169.25 | 1.73 | 1.03 | 167.4 | 169.44 | 165.85499 | 570349 |
| 1777674600 | 167.52 | -2.06 | -1.21 | 168.01 | 169.15 | 165.6 | 718299 |
| 1777588200 | 169.58 | 1.45 | 0.86 | 165.85 | 170.08 | 164.9 | 609328 |
| 1777501800 | 168.13 | 3.7 | 2.25 | 166.19999 | 168.18 | 165.41999 | 805971 |
| 1777415400 | 164.43 | 2.54 | 1.57 | 164.34 | 165.16 | 163.44999 | 636151 |
| 1777329000 | 161.88999 | 0.17 | 0.11 | 162.47 | 164.15 | 161.35 | 490323 |
| 1777069800 | 161.72 | -0.32 | -0.20 | 161.625 | 161.9 | 159.93 | 426693 |
| 1776983400 | 162.04 | 1.29 | 0.80 | 161.44999 | 162.5 | 160.785 | 560375 |
| 1776897000 | 160.75 | 2.06 | 1.30 | 159.94 | 161.27 | 159.845 | 689996 |
| 1776810600 | 158.69 | 2.24 | 1.43 | 156.845 | 158.9599 | 156.2501 | 1188842 |
| 1776724200 | 156.44999 | 0.38 | 0.24 | 156.66 | 158.08 | 155.51 | 737293 |
| 1776465000 | 156.07 | -4.86 | -3.02 | 154.91 | 156.52 | 151.9 | 1865873 |
| 1776378600 | 160.93 | 2.48 | 1.57 | 158.77 | 161.56 | 158.555 | 889959 |
| 1776292200 | 158.44999 | -0.24 | -0.15 | 157.94 | 159.63 | 156.92259 | 830217 |
| 1776205800 | 158.69 | -3.62 | -2.23 | 160.59 | 160.69999 | 157.52 | 1046592 |
| 1776119400 | 162.31 | 0.52 | 0.32 | 163.41 | 164.005 | 160.9904 | 833095 |
| 1775860200 | 161.79 | -0.94 | -0.58 | 162.18 | 163.03 | 160.22999 | 798369 |
| 1775773800 | 162.72999 | -2.05 | -1.24 | 164.81 | 167.44999 | 162.12 | 2444819 |
| 1775687400 | 164.78 | -5.76 | -3.38 | 161.01 | 165.065 | 159.5 | 1662437 |
| 1775601000 | 170.54 | 1.41 | 0.83 | 169.515 | 172.11 | 169.4501 | 1187192 |
| 1775514600 | 169.13 | 1.07 | 0.64 | 167.63999 | 169.18 | 167.06 | 1357459 |
| 1775169000 | 168.06 | 1.26 | 0.76 | 170.73 | 172.57 | 167.245 | 1270462 |
| 1775082600 | 166.8 | -6.24 | -3.61 | 168.82 | 171.46 | 165.215 | 3302912 |
| 1774996200 | 173.04 | -1.96 | -1.12 | 175.33 | 177.46 | 169.75 | 2367743 |
| 1774909800 | 175 | -1.95 | -1.10 | 178.51 | 179.335 | 174.54 | 1392374 |
| 1774650600 | 176.95 | 2.81 | 1.61 | 174.11 | 177.45 | 173.35 | 1076649 |
| 1774564200 | 174.14 | 2.7 | 1.57 | 171.87 | 175.05 | 171.66 | 812375 |
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。
