Hot Features
プレミアム
Vanguard US Multifactor ETF (VFMF)
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 | -5.52 | -4.03243480167 | 136.89 | 136.99 | 130.2332 | 10337 | 133.3148584 | SP |
| 4 | -6.94 | -5.01771383125 | 138.31 | 142.19 | 130.2332 | 12462 | 138.26067344 | SP |
| 12 | 1.29 | 0.991697416974 | 130.08 | 142.19 | 128.5 | 10030 | 135.34680539 | SP |
| 26 | 8.81 | 7.18831592689 | 122.56 | 142.19 | 117.6001 | 9251 | 130.73114667 | SP |
| 52 | 16.07 | 13.9375542064 | 115.3 | 142.19 | 111.75 | 10347 | 125.00333157 | SP |
| 156 | 27.92 | 26.9888835186 | 103.45 | 142.19 | 86.38 | 8083 | 110.87432427 | SP |
| 260 | 49.93 | 61.3089390963 | 81.44 | 142.19 | 47.1904 | 7137 | 100.58795508 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 131.37 | 1.14 | 0.87 | 129.8 | 132.4344 | 129.5 | 7197 |
| 1734651000 | 130.2332 | -0.21 | -0.16 | 131.57 | 132.43 | 130.2332 | 10077 |
| 1734564600 | 130.44 | -4.53 | -3.36 | 135.43 | 135.79 | 130.44 | 13306 |
| 1734478200 | 134.97 | -1.52 | -1.11 | 135.94999 | 135.94999 | 134.6633 | 13709 |
| 1734391800 | 136.49 | -0.04 | -0.03 | 136.82 | 136.97 | 136.1701 | 7554 |
| 1734132600 | 136.53 | -0.5 | -0.36 | 136.88999 | 136.99 | 136.08 | 7039 |
| 1734046200 | 137.0286 | -0.97 | -0.71 | 138.02 | 138.02 | 137.0286 | 8988 |
| 1733959800 | 138.00299 | 0.66 | 0.48 | 138.19999 | 138.3868 | 137.7799 | 9356 |
| 1733873400 | 137.34 | -0.43 | -0.31 | 137.99 | 138.15 | 137 | 8107 |
| 1733787000 | 137.77 | -1.35 | -0.97 | 139.6 | 139.6 | 137.77 | 11142 |
| 1733527800 | 139.12 | -0.06 | -0.04 | 139.86 | 139.86 | 138.6447 | 17993 |
| 1733441400 | 139.18 | -0.99 | -0.71 | 140.1 | 140.1 | 139.18 | 26144 |
| 1733355000 | 140.16999 | 0.23 | 0.16 | 140.1 | 140.22 | 139.33009 | 16451 |
| 1733268600 | 139.94 | -0.81 | -0.58 | 141.19999 | 141.19999 | 139.76499 | 10098 |
| 1733182200 | 140.75 | -0.09 | -0.06 | 141.02 | 141.02 | 139.85499 | 12659 |
| 1732917840 | 140.84 | 0.27 | 0.19 | 141.19 | 141.2481 | 140.8285 | 3975 |
| 1732750200 | 140.5744 | -0.35 | -0.25 | 141.32 | 141.68 | 140.5744 | 7819 |
| 1732663800 | 140.91999 | -0.49 | -0.34 | 141.26 | 141.26 | 140.4 | 10203 |
| 1732577400 | 141.405 | 1.77 | 1.27 | 140.55 | 142.19 | 140.55 | 27811 |
| 1732318200 | 139.6365 | 1.74 | 1.26 | 138.31 | 139.6365 | 138.31 | 14347 |
| 1732231800 | 137.9 | 1.94 | 1.43 | 136.62 | 137.955 | 136.62 | 3235 |
| 1732145400 | 135.9552 | 0.07 | 0.05 | 135.84 | 135.9552 | 134.995 | 7231 |
| 1732059000 | 135.8825 | -0.19 | -0.14 | 135 | 136.0477 | 133.28 | 11781 |
| 1731972600 | 136.0693 | 0.47 | 0.35 | 136.26 | 136.615 | 135.93 | 20790 |
| 1731713400 | 135.6 | -0.97 | -0.71 | 136.51 | 136.51 | 135.53989 | 7565 |
| 1731627000 | 136.57 | -1.04 | -0.76 | 138.08 | 138.1099 | 136.49 | 12312 |
| 1731540600 | 137.6148 | -0.49 | -0.36 | 138.83 | 139.028 | 137.6148 | 8152 |
| 1731454200 | 138.1059 | -1.35 | -0.97 | 139.4 | 139.4982 | 138 | 12785 |
| 1731367800 | 139.46 | 1.36 | 0.98 | 139.16999 | 139.96 | 139.16999 | 20226 |
| 1731108600 | 138.1022 | 0.65 | 0.48 | 137.61 | 138.5 | 137.44999 | 7962 |
| 1731022200 | 137.4488 | -0.85 | -0.61 | 138.22999 | 138.26339 | 137.4488 | 8841 |
| 1730935800 | 138.2953 | 6.37 | 4.82 | 136.57 | 138.3838 | 136.215 | 8967 |
| 1730849400 | 131.93 | 2.05 | 1.58 | 130.16999 | 131.93 | 130.16999 | 7515 |
| 1730763000 | 129.8835 | 0.05 | 0.04 | 130.04 | 130.659 | 129.72999 | 7147 |
| 1730500200 | 129.835 | 0.11 | 0.08 | 130.44 | 130.87 | 129.7441 | 9037 |
| 1730413800 | 129.72999 | -1.1 | -0.84 | 130.829 | 131.24 | 129.72999 | 3331 |
| 1730327400 | 130.829 | 0.32 | 0.24 | 130.76 | 131.69 | 130.76 | 3363 |
| 1730241000 | 130.5097 | -0.78 | -0.59 | 130.35 | 130.63 | 130 | 5581 |
| 1730154600 | 131.29 | 1.69 | 1.30 | 130.16999 | 131.51 | 130.16999 | 4702 |
| 1729895400 | 129.6 | -1.22 | -0.93 | 131.31 | 131.31 | 129.47999 | 15311 |
| 1729809000 | 130.82 | -0.02 | -0.02 | 131.09 | 131.09 | 130.46 | 2518 |
| 1729722600 | 130.84 | -0.83 | -0.63 | 131.12 | 131.4088 | 129.93 | 6198 |
| 1729636200 | 131.6655 | -0.52 | -0.40 | 131.57 | 131.6655 | 131.38999 | 35285 |
| 1729549800 | 132.19 | -1.69 | -1.26 | 133.84 | 133.84 | 132.1252 | 17143 |
| 1729290600 | 133.88 | -0.57 | -0.42 | 134.37 | 134.37 | 133.77 | 5565 |
| 1729204200 | 134.44999 | 0.21 | 0.16 | 134.66 | 134.66 | 133.91999 | 9843 |
| 1729117800 | 134.24 | 1.27 | 0.95 | 133.61 | 134.3862 | 133.4296 | 5232 |
| 1729031400 | 132.97399 | -0.02 | -0.01 | 132.91999 | 134.12 | 132.91999 | 5692 |
| 1728945000 | 132.99 | 0.99 | 0.75 | 132.25 | 132.99 | 131.9689 | 8868 |
| 1728685800 | 132 | 1.84 | 1.41 | 130.32 | 132 | 130.32 | 8855 |
| 1728599400 | 130.1644 | -0.52 | -0.40 | 130.33 | 130.47999 | 129.71 | 3508 |
| 1728513000 | 130.68289 | 0.83 | 0.64 | 129.865 | 130.81 | 129.8632 | 4044 |
| 1728426600 | 129.8564 | -0.11 | -0.08 | 130.03 | 130.13999 | 129.51 | 4074 |
| 1728340200 | 129.9666 | -0.76 | -0.58 | 130.41 | 130.55 | 129.66 | 7071 |
| 1728081000 | 130.7307 | 1.76 | 1.36 | 130.27 | 130.7307 | 130.106 | 3607 |
| 1727994600 | 128.9724 | -0.27 | -0.21 | 130.58 | 130.58 | 128.5 | 4656 |
| 1727908200 | 129.2375 | -0.27 | -0.21 | 129.27 | 130.435 | 129.2375 | 3400 |
| 1727821800 | 129.5102 | -0.88 | -0.68 | 130.33 | 130.33 | 128.8576 | 20384 |
| 1727735400 | 130.3949 | 0.52 | 0.40 | 129.63 | 130.3949 | 129.44 | 7085 |
| 1727476200 | 129.8782 | 0.53 | 0.41 | 130.08 | 130.77 | 129.76 | 6135 |
| 1727389800 | 129.3451 | 0.72 | 0.56 | 129.47 | 129.94 | 129.26499 | 5491 |
| 1727303400 | 128.63 | -1.44 | -1.11 | 129.96 | 130.5 | 128.63 | 7299 |
| 1727217000 | 130.0732 | -0.19 | -0.15 | 130.69 | 130.74 | 130 | 12485 |
| 1727130600 | 130.26499 | 0.26 | 0.20 | 130.34 | 130.94999 | 129.72999 | 8930 |
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
