Hot Features
プレミアム
Vanguard US Multifactor ETF (VFMF)
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 | 2.9327 | 1.71065456584 | 171.4373 | 174.205 | 170.989 | 28563 | 172.10493909 | SP |
| 4 | 5.07 | 2.99468399291 | 169.3 | 174.205 | 166.49 | 19224 | 170.27423954 | SP |
| 12 | 19.05 | 12.2650012877 | 155.32 | 175.5199 | 151.4 | 17836 | 164.43110194 | SP |
| 26 | 24.96 | 16.7057091225 | 149.41 | 175.5199 | 148.93 | 20167 | 160.32219283 | SP |
| 52 | 42.75 | 32.4798662817 | 131.62 | 175.5199 | 129.4012 | 15433 | 153.71722331 | SP |
| 156 | 75.02 | 75.5108203322 | 99.35 | 175.5199 | 97.17 | 11969 | 135.78171161 | SP |
| 260 | 71.1 | 68.8486491721 | 103.27 | 175.5199 | 86.38 | 9756 | 126.21234838 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780525800 | 172.39 | -0.77 | -0.44 | 172.37 | 172.5695 | 171.8253 | 22414 |
| 1780439400 | 173.16 | 1.33 | 0.77 | 171.9 | 173.19 | 171.6801 | 25788 |
| 1780353000 | 171.8295 | 0.18 | 0.10 | 171.17 | 172.195 | 170.989 | 19985 |
| 1780093800 | 171.6525 | -0.1 | -0.06 | 172.05 | 172.05 | 171.44 | 17219 |
| 1780007400 | 171.7513 | 0.31 | 0.18 | 171.4373 | 172.08 | 171.06 | 57409 |
| 1779921000 | 171.4373 | -0.51 | -0.30 | 171.95 | 172.57 | 170.8416 | 18628 |
| 1779834600 | 171.9506 | 1.3 | 0.76 | 171.4 | 172.328 | 171.395 | 19081 |
| 1779489000 | 170.6463 | 1.23 | 0.73 | 170.35 | 171.09 | 170.15 | 13844 |
| 1779402600 | 169.4136 | 0.26 | 0.16 | 168.51 | 169.63 | 167.53 | 14732 |
| 1779316200 | 169.1488 | 2.1 | 1.26 | 167.60499 | 169.1488 | 167.1 | 16878 |
| 1779229800 | 167.0469 | -0.97 | -0.58 | 167.54 | 168.0753 | 166.49 | 10834 |
| 1779143400 | 168.0193 | 1.18 | 0.71 | 167.05 | 168.68 | 167.05 | 22853 |
| 1778884200 | 166.839 | -1.65 | -0.98 | 167.69999 | 167.77 | 166.7046 | 10402 |
| 1778797800 | 168.49 | 0.75 | 0.45 | 168.7 | 169.3 | 168.22 | 11988 |
| 1778711400 | 167.74 | -1.01 | -0.60 | 168.22 | 168.27 | 166.9873 | 24582 |
| 1778625000 | 168.75 | -0.24 | -0.14 | 168.49 | 168.75 | 166.91999 | 16409 |
| 1778538600 | 168.99 | -0.37 | -0.22 | 169.69 | 170.825 | 168.44 | 21434 |
| 1778279400 | 169.36 | 1.11 | 0.66 | 168.9 | 169.86 | 168.57 | 10742 |
| 1778193000 | 168.25 | -1.45 | -0.85 | 169.3 | 169.79 | 168.25 | 10031 |
| 1778106600 | 169.7 | 0.3 | 0.18 | 169.84 | 170.29 | 169.18 | 15224 |
| 1778020200 | 169.4 | 2.11 | 1.26 | 167.965 | 169.43 | 167.94 | 13526 |
| 1777933800 | 167.29 | -0.88 | -0.52 | 167.66999 | 168.5 | 166.56819 | 36628 |
| 1777674600 | 168.17 | -0.29 | -0.17 | 169.04 | 169.04 | 167.8922 | 29065 |
| 1777588200 | 168.46 | 2.61 | 1.57 | 166.16999 | 168.52 | 166 | 17059 |
| 1777501800 | 165.8509 | -0.62 | -0.37 | 166.49 | 166.49 | 165.435 | 13844 |
| 1777415400 | 166.4743 | -0.36 | -0.21 | 167.04 | 167.62 | 166.07 | 21760 |
| 1777329000 | 166.8316 | 0.41 | 0.25 | 166.66999 | 167.585 | 166.64779 | 21586 |
| 1777069800 | 166.423 | 0.28 | 0.17 | 166.52 | 166.66 | 165.69999 | 15316 |
| 1776983400 | 166.14169 | -0.26 | -0.16 | 166.16 | 175.5199 | 165.33 | 20721 |
| 1776897000 | 166.4 | 0.4 | 0.24 | 167.13999 | 167.31 | 165.915 | 15475 |
| 1776810600 | 166 | -0.29 | -0.17 | 167.13999 | 167.63399 | 165.715 | 17211 |
| 1776724200 | 166.2894 | 0.26 | 0.15 | 165.79 | 167.21 | 165.79 | 14473 |
| 1776465000 | 166.0327 | 2.37 | 1.45 | 164.49 | 166.94999 | 164.4408 | 13468 |
| 1776378600 | 163.65969 | 0.66 | 0.40 | 163.44 | 164.3 | 163.22999 | 16597 |
| 1776292200 | 163.0001 | -0.74 | -0.45 | 163.77 | 163.77 | 162.71 | 18395 |
| 1776205800 | 163.738 | 1.14 | 0.70 | 163.41 | 164.22999 | 162.86 | 22897 |
| 1776119400 | 162.6001 | 0.7 | 0.43 | 161.12 | 162.72 | 160.24 | 19854 |
| 1775860200 | 161.9 | -0.97 | -0.60 | 163.22999 | 163.22999 | 161.27 | 27124 |
| 1775773800 | 162.87469 | 0.89 | 0.55 | 161.28 | 163 | 161.01 | 7804 |
| 1775687400 | 161.97999 | 4.19 | 2.66 | 161.1 | 161.9999 | 160.91999 | 19041 |
| 1775601000 | 157.79 | -0.06 | -0.04 | 157.33 | 157.79 | 156.51 | 21930 |
| 1775514600 | 157.85 | 0.96 | 0.61 | 156.59 | 157.86 | 156.12 | 16890 |
| 1775169000 | 156.88999 | 0.54 | 0.34 | 154.11 | 156.88999 | 154.11 | 19540 |
| 1775082600 | 156.35159 | 1.28 | 0.82 | 155.94999 | 157.6199 | 155.8 | 12244 |
| 1774996200 | 155.07499 | 2.73 | 1.80 | 153.24 | 155.16 | 152.7809 | 11780 |
| 1774909800 | 152.34 | -0.5 | -0.33 | 153.75 | 154.1998 | 151.43 | 24330 |
| 1774650600 | 152.84 | -1.28 | -0.83 | 154 | 154 | 152.15 | 27968 |
| 1774564200 | 154.12 | -1.7 | -1.09 | 154.63999 | 156.08 | 154.12 | 14531 |
| 1774477800 | 155.82 | 1.09 | 0.70 | 156.47 | 156.77189 | 155.30009 | 10898 |
| 1774391400 | 154.72999 | -0.27 | -0.17 | 152.74 | 155.97999 | 152.74 | 12217 |
| 1774305000 | 155 | 2.69 | 1.77 | 154.41999 | 156.33 | 154.1 | 11259 |
| 1774045800 | 152.31 | -2.08 | -1.34 | 153.6 | 153.6 | 151.4 | 17841 |
| 1773959400 | 154.3863 | 0.85 | 0.55 | 153.41999 | 154.72 | 152.4933 | 21091 |
| 1773873000 | 153.5372 | -1.76 | -1.14 | 154.27 | 155.3756 | 153.5372 | 9552 |
| 1773786600 | 155.3 | 1.34 | 0.87 | 155.6 | 156.87 | 155.3 | 10364 |
| 1773700200 | 153.96 | -0.14 | -0.09 | 154.72999 | 155.715 | 153.96 | 9299 |
| 1773441000 | 154.1 | -0.35 | -0.22 | 155.035 | 155.46 | 153.41 | 12307 |
| 1773354600 | 154.445 | -2.35 | -1.50 | 155.32 | 155.32 | 154.36 | 8154 |
| 1773268200 | 156.79 | -0.24 | -0.15 | 156.66 | 156.88 | 155.56 | 11466 |
| 1773181800 | 157.03 | 0.21 | 0.13 | 157.34 | 159.4099 | 156.57499 | 17188 |
| 1773095400 | 156.82 | -0.3 | -0.19 | 155.41 | 157.19999 | 152.52 | 21002 |
| 1772839800 | 157.12 | -2.68 | -1.68 | 157.77 | 157.77 | 156.1 | 18188 |
| 1772753400 | 159.8 | -2.07 | -1.28 | 160.78 | 161.205 | 158.49 | 22780 |
| 1772667000 | 161.8675 | 0.93 | 0.58 | 161.5 | 162.1139 | 160.565 | 10091 |
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。
