Hot Features
プレミアム
Vanguard US Value Factor ETF (VFVA)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.815 | 1.53358681876 | 118.35 | 120.89 | 117.69 | 19879 | 118.74555527 | SP |
| 4 | -6.315 | -4.99288425047 | 126.48 | 126.58 | 116.68 | 17357 | 120.87664672 | SP |
| 12 | -1.36 | -1.11911129397 | 121.525 | 130.84 | 116.68 | 13193 | 123.2347223 | SP |
| 26 | 8.555 | 7.66508377386 | 111.61 | 130.84 | 109.88 | 19482 | 119.77402354 | SP |
| 52 | 8.885 | 7.98436376707 | 111.28 | 130.84 | 107.67 | 17348 | 116.96623128 | SP |
| 156 | 11.865 | 10.9556786704 | 108.3 | 130.84 | 86.1 | 31633 | 103.42193184 | SP |
| 260 | 42.275 | 54.275259982 | 77.89 | 130.84 | 39.63 | 27482 | 96.87037463 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206200 | 119.26 | 0.11 | 0.09 | 119.96 | 120.89 | 119.215 | 17374 |
| 1735947000 | 119.1511 | 0.87 | 0.73 | 118.83 | 119.24 | 117.69 | 20921 |
| 1735860600 | 118.285 | -0.09 | -0.08 | 119.64 | 119.978 | 117.89 | 24839 |
| 1735687800 | 118.3776 | 0.63 | 0.53 | 118.35 | 118.8 | 118.05 | 16302 |
| 1735601400 | 117.75 | -0.69 | -0.58 | 117.46 | 118.097 | 116.68 | 19434 |
| 1735342200 | 118.4407 | -1.06 | -0.89 | 119.23 | 119.485 | 117.795 | 8760 |
| 1735255800 | 119.5046 | 0.51 | 0.43 | 118.74 | 119.5046 | 118.435 | 32334 |
| 1735077840 | 118.9899 | 0.92 | 0.78 | 118.34 | 119 | 117.88 | 11268 |
| 1734996600 | 118.0732 | -0.39 | -0.33 | 117.34 | 118.0732 | 116.9108 | 8624 |
| 1734737400 | 118.46 | 1.12 | 0.96 | 117.09 | 119.4368 | 117.09 | 12816 |
| 1734651000 | 117.3375 | -0.78 | -0.66 | 119.18 | 119.44 | 117.31 | 8990 |
| 1734564600 | 118.12 | -3.86 | -3.16 | 122.52 | 122.585 | 118.06 | 13689 |
| 1734478200 | 121.98 | -1.3 | -1.05 | 122.87 | 122.87 | 121.8476 | 8934 |
| 1734391800 | 123.28 | -0.72 | -0.58 | 124.02 | 124.2772 | 123.24 | 25638 |
| 1734132600 | 124 | -0.87 | -0.70 | 124.75 | 124.75 | 123.78 | 12044 |
| 1734046200 | 124.8725 | -1.06 | -0.84 | 125.8 | 125.8 | 124.8725 | 8544 |
| 1733959800 | 125.9283 | 0.3 | 0.24 | 126.58 | 126.58 | 125.685 | 56211 |
| 1733873400 | 125.6296 | -0.63 | -0.50 | 126.48 | 126.48 | 125.275 | 3912 |
| 1733787000 | 126.2624 | -0.06 | -0.04 | 127.01 | 127.48 | 126.2624 | 8688 |
| 1733527800 | 126.318 | -0.55 | -0.43 | 127.38 | 127.38 | 126.1254 | 5620 |
| 1733441400 | 126.8645 | -0.81 | -0.63 | 127.8 | 127.9 | 126.8645 | 6257 |
| 1733355000 | 127.674 | -0.36 | -0.28 | 128.0303 | 128.0303 | 126.88 | 11405 |
| 1733268600 | 128.0303 | -0.87 | -0.68 | 129.16999 | 129.205 | 127.855 | 9636 |
| 1733182200 | 128.9041 | -0.05 | -0.04 | 129 | 129.13999 | 127.9708 | 21573 |
| 1732917840 | 128.9584 | 0.21 | 0.16 | 129.31 | 129.645 | 128.9584 | 2249 |
| 1732750200 | 128.75 | 0.08 | 0.06 | 129.3 | 129.88999 | 128.75 | 13553 |
| 1732663800 | 128.66999 | -1.35 | -1.04 | 129.61 | 129.61 | 128.25 | 18140 |
| 1732577400 | 130.02 | 1.75 | 1.36 | 129.47999 | 130.84 | 129.47999 | 13678 |
| 1732318200 | 128.27 | 1.75 | 1.38 | 126.64 | 128.41 | 126.64 | 9245 |
| 1732231800 | 126.519 | 1.84 | 1.48 | 125.25 | 126.76 | 125.05 | 20201 |
| 1732145400 | 124.6741 | 0.14 | 0.11 | 124.35 | 124.6741 | 123.83 | 11294 |
| 1732059000 | 124.5349 | -0.74 | -0.59 | 124.2 | 124.74 | 123.87 | 12844 |
| 1731972600 | 125.27 | 0.3 | 0.24 | 125.42 | 125.57 | 125.095 | 10505 |
| 1731713400 | 124.9675 | -0.53 | -0.42 | 125.495 | 126.025 | 124.6088 | 5212 |
| 1731627000 | 125.5 | -0.54 | -0.43 | 126.71 | 126.71 | 125.405 | 6624 |
| 1731540600 | 126.0414 | -0.27 | -0.21 | 126.97 | 126.97 | 126.0414 | 7274 |
| 1731454200 | 126.3078 | -1.45 | -1.14 | 127.19 | 127.5993 | 126.25 | 8451 |
| 1731367800 | 127.76 | 1.62 | 1.28 | 127 | 128.175 | 127 | 18886 |
| 1731108600 | 126.1398 | -0.17 | -0.13 | 126.22 | 126.27 | 125.5929 | 17885 |
| 1731022200 | 126.31 | -1.3 | -1.02 | 127.435 | 127.435 | 126.04 | 16959 |
| 1730935800 | 127.61 | 6.68 | 5.52 | 124.2 | 127.8099 | 121.62 | 24148 |
| 1730849400 | 120.93 | 1.59 | 1.33 | 119.29 | 120.93 | 119.04 | 7421 |
| 1730763000 | 119.34 | 0.09 | 0.08 | 119.41 | 120.135 | 119.3 | 14402 |
| 1730500200 | 119.25 | -0.22 | -0.18 | 120.16 | 120.3336 | 119.25 | 9280 |
| 1730413800 | 119.47 | -0.9 | -0.75 | 120.49 | 121.16 | 119.47 | 8162 |
| 1730327400 | 120.37 | 0.26 | 0.21 | 119.8 | 121.67 | 119.8 | 8740 |
| 1730241000 | 120.1148 | -0.94 | -0.78 | 120.27 | 120.58 | 120.11 | 5277 |
| 1730154600 | 121.055 | 1.59 | 1.33 | 119.61 | 121.24 | 119.61 | 14946 |
| 1729895400 | 119.47 | -0.88 | -0.73 | 120.89 | 121.03 | 119.42 | 5129 |
| 1729809000 | 120.35 | 0.23 | 0.19 | 120.41 | 120.42 | 119.825 | 8583 |
| 1729722600 | 120.12 | -0.66 | -0.55 | 120.45 | 120.45 | 119.6429 | 10225 |
| 1729636200 | 120.78 | -0.27 | -0.22 | 120.83 | 120.9286 | 120.43 | 6489 |
| 1729549800 | 121.05 | -2.07 | -1.68 | 123.09 | 123.115 | 121.05 | 7346 |
| 1729290600 | 123.12 | -0.26 | -0.21 | 123.29 | 123.29 | 122.75 | 10052 |
| 1729204200 | 123.382 | 0.43 | 0.35 | 123.2 | 123.382 | 122.755 | 5744 |
| 1729117800 | 122.95 | 1.61 | 1.33 | 122.13 | 123.215 | 122.13 | 13322 |
| 1729031400 | 121.34 | -0.61 | -0.50 | 121.525 | 122.78 | 121.34 | 21437 |
| 1728945000 | 121.95 | 0.22 | 0.18 | 122.14 | 122.14 | 121 | 11423 |
| 1728685800 | 121.73 | 1.8 | 1.50 | 120.08 | 121.749 | 120.08 | 12133 |
| 1728599400 | 119.93 | -0.06 | -0.05 | 119.87 | 120.07 | 119.22 | 5998 |
| 1728513000 | 119.99 | 0.77 | 0.65 | 119.02 | 120.3 | 119.02 | 4550 |
| 1728426600 | 119.22 | -0.65 | -0.54 | 119.66 | 119.77 | 118.824 | 8064 |
| 1728340200 | 119.87 | -0.68 | -0.57 | 120.24 | 120.305 | 119.3 | 9966 |
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
