Hot Features
プレミアム
Vanguard High Yield Active ETF (VGHY)
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 | 0.4899 | 0.658644796988 | 74.38 | 74.9699 | 74.33 | 50702 | 74.64209861 | SP |
| 4 | 0.7099 | 0.957254584682 | 74.16 | 75.2 | 74.07 | 56519 | 74.63977433 | SP |
| 12 | 0.7099 | 0.957254584682 | 74.16 | 75.5897 | 73.5001 | 54158 | 74.77232726 | SP |
| 26 | -0.3501 | -0.465434724807 | 75.22 | 75.915 | 73.5001 | 65825 | 75.10854045 | SP |
| 52 | -0.5201 | -0.689879294336 | 75.39 | 75.99 | 73.5001 | 60488 | 75.12097037 | SP |
| 156 | -0.5201 | -0.689879294336 | 75.39 | 75.99 | 73.5001 | 60488 | 75.12097037 | SP |
| 260 | -0.5201 | -0.689879294336 | 75.39 | 75.99 | 73.5001 | 60488 | 75.12097037 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649000 | 74.8699 | 0.02 | 0.03 | 74.83 | 74.88 | 74.82 | 46875 |
| 1781562600 | 74.85 | 0.08 | 0.11 | 74.89 | 74.9699 | 74.82 | 66038 |
| 1781303400 | 74.77 | 0.08 | 0.11 | 74.73 | 74.78 | 74.61 | 58057 |
| 1781217000 | 74.6909 | 0.35 | 0.47 | 74.35 | 74.72 | 74.33 | 38022 |
| 1781130600 | 74.34 | -0.11 | -0.15 | 74.35 | 74.4468 | 74.33 | 49582 |
| 1781044200 | 74.45 | 0.1 | 0.13 | 74.38 | 74.53 | 74.34 | 41811 |
| 1780957800 | 74.35 | 0.07 | 0.09 | 74.4 | 74.435 | 74.33 | 51970 |
| 1780698600 | 74.28 | -0.33 | -0.44 | 74.46 | 74.46 | 74.24 | 47752 |
| 1780612200 | 74.605 | 0.05 | 0.06 | 74.52 | 74.66 | 74.5 | 68149 |
| 1780525800 | 74.56 | -0.18 | -0.24 | 74.52 | 74.61 | 74.4 | 77226 |
| 1780439400 | 74.74 | 0.1 | 0.13 | 74.6 | 74.83 | 74.495 | 89383 |
| 1780353000 | 74.64 | -0.45 | -0.60 | 74.56 | 74.69 | 74.4726 | 52294 |
| 1780093800 | 75.0879 | 0.08 | 0.10 | 75 | 75.2 | 74.99 | 83507 |
| 1780007400 | 75.01 | 0.07 | 0.10 | 74.81 | 75.05 | 74.784 | 48731 |
| 1779921000 | 74.9369 | 0.06 | 0.08 | 74.85 | 74.9599 | 74.85 | 33810 |
| 1779834600 | 74.88 | 0.27 | 0.36 | 74.79 | 74.89 | 74.725 | 42821 |
| 1779489000 | 74.61 | 0.01 | 0.01 | 74.7 | 74.76 | 74.562 | 47353 |
| 1779402600 | 74.6 | 0.08 | 0.11 | 74.46 | 74.68 | 74.4101 | 58614 |
| 1779316200 | 74.52 | 0.38 | 0.51 | 74.2 | 74.5568 | 74.17 | 48689 |
| 1779229800 | 74.14 | -0.24 | -0.32 | 74.16 | 74.24 | 74.07 | 70056 |
| 1779143400 | 74.375 | 0 | 0.01 | 74.36 | 74.45 | 74.28 | 64643 |
| 1778884200 | 74.37 | -0.32 | -0.43 | 74.44 | 74.55 | 74.37 | 58998 |
| 1778797800 | 74.69 | -0.01 | -0.01 | 74.76 | 74.84 | 74.69 | 23285 |
| 1778711400 | 74.7 | -0.03 | -0.03 | 74.62 | 74.99 | 74.58 | 47248 |
| 1778625000 | 74.725 | -0.06 | -0.07 | 74.63 | 74.74 | 74.575 | 24229 |
| 1778538600 | 74.78 | -0.22 | -0.29 | 74.82 | 75 | 74.77 | 52793 |
| 1778279400 | 75 | 0.21 | 0.28 | 74.81 | 75 | 74.76 | 112960 |
| 1778193000 | 74.79 | -0.24 | -0.32 | 75 | 75.03 | 74.76 | 70927 |
| 1778106600 | 75.03 | 0.29 | 0.39 | 74.9 | 75.0699 | 74.88 | 65001 |
| 1778020200 | 74.74 | 0.01 | 0.01 | 74.67 | 74.93 | 74.67 | 52508 |
| 1777933800 | 74.73 | -0.18 | -0.24 | 74.88 | 74.89 | 74.61 | 74509 |
| 1777674600 | 74.91 | -0.29 | -0.38 | 74.84 | 74.96 | 74.83 | 52988 |
| 1777588200 | 75.195 | 0.17 | 0.23 | 74.97 | 75.195 | 74.945 | 30820 |
| 1777501800 | 75.02 | -0.11 | -0.15 | 75.09 | 75.12 | 74.875 | 62371 |
| 1777415400 | 75.132 | -0.13 | -0.18 | 75.18 | 75.2299 | 75.1 | 47434 |
| 1777329000 | 75.265 | -0.06 | -0.07 | 75.25 | 75.31 | 75.2001 | 45042 |
| 1777069800 | 75.32 | 0.15 | 0.20 | 75.25 | 75.4 | 75.14 | 54079 |
| 1776983400 | 75.17 | -0.14 | -0.19 | 75.22 | 75.4 | 75.08 | 82041 |
| 1776897000 | 75.31 | -0.02 | -0.03 | 75.27 | 75.34 | 75.23 | 60795 |
| 1776810600 | 75.33 | -0.12 | -0.16 | 75.32 | 75.4 | 75.2 | 66105 |
| 1776724200 | 75.45 | -0.08 | -0.11 | 75.39 | 75.47 | 75.345 | 60888 |
| 1776465000 | 75.53 | 0.25 | 0.33 | 75.48 | 75.5897 | 75.39 | 91882 |
| 1776378600 | 75.28 | -0.05 | -0.07 | 75.29 | 75.3 | 75.135 | 38567 |
| 1776292200 | 75.33 | 0.1 | 0.13 | 75.26 | 75.34 | 75.2 | 45462 |
| 1776205800 | 75.23 | 0.18 | 0.24 | 75.09 | 75.29 | 75.09 | 60188 |
| 1776119400 | 75.05 | 0.14 | 0.19 | 74.71 | 75.05 | 74.71 | 38035 |
| 1775860200 | 74.91 | -0.24 | -0.32 | 75.12 | 75.13 | 74.9 | 70338 |
| 1775773800 | 75.15 | 0.06 | 0.08 | 75 | 75.19 | 74.89 | 44504 |
| 1775687400 | 75.09 | 0.51 | 0.68 | 75.13 | 75.22 | 74.96 | 43243 |
| 1775601000 | 74.58 | 0.09 | 0.12 | 74.48 | 74.58 | 74.24 | 33806 |
| 1775514600 | 74.49 | 0.17 | 0.22 | 74.3 | 74.49 | 74.3 | 30917 |
| 1775169000 | 74.3238 | 0.08 | 0.11 | 74 | 74.43 | 73.98 | 42893 |
| 1775082600 | 74.24 | -0.17 | -0.23 | 74.15 | 74.3 | 74.095 | 40857 |
| 1774996200 | 74.41 | 0.71 | 0.96 | 74.03 | 74.4699 | 74.01 | 44738 |
| 1774909800 | 73.7 | 0.15 | 0.20 | 73.87 | 73.96 | 73.64 | 34895 |
| 1774650600 | 73.55 | -0.25 | -0.34 | 73.75 | 73.77 | 73.5001 | 43742 |
| 1774564200 | 73.8 | -0.47 | -0.64 | 74.17 | 74.28 | 73.79 | 63850 |
| 1774477800 | 74.2733 | 0.2 | 0.27 | 74.33 | 74.4473 | 74.25 | 31584 |
| 1774391400 | 74.07 | -0.24 | -0.32 | 74.16 | 74.3 | 74.015 | 58141 |
| 1774305000 | 74.31 | 0.35 | 0.47 | 74.22 | 74.49 | 74.14 | 75666 |
| 1774045800 | 73.96 | -0.49 | -0.66 | 74.4 | 74.4 | 73.885 | 59034 |
| 1773959400 | 74.45 | 0.04 | 0.05 | 74.13 | 74.56 | 74.03 | 59618 |
| 1773873000 | 74.41 | -0.3 | -0.39 | 74.65 | 74.65 | 74.408 | 33242 |
| 1773786600 | 74.705 | 0.25 | 0.33 | 74.55 | 75 | 74.55 | 48962 |
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。
