Hot Features
プレミアム
Vanguard Information Technology ETF (VGT)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.87 | -4.91244836303 | 648.76 | 648.76 | 601.2301 | 786759 | 617.24679354 | SP |
| 4 | -10.11 | -1.61244019139 | 627 | 648.76 | 600.6488 | 648762 | 622.85975241 | SP |
| 12 | -1.39 | -0.22481723491 | 618.28 | 648.76 | 599.9 | 533831 | 625.81436499 | SP |
| 26 | 55.2 | 9.82748491161 | 561.69 | 648.76 | 495.51 | 474967 | 596.96461231 | SP |
| 52 | 107.81 | 21.1774180875 | 509.08 | 648.76 | 478.25 | 462697 | 567.0740689 | SP |
| 156 | 206.39 | 50.2777101096 | 410.5 | 648.76 | 291.615 | 590076 | 429.45297387 | SP |
| 260 | 358.01 | 138.291872682 | 258.88 | 648.76 | 179.45 | 655539 | 380.9637355 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 619.84 | -5.87 | -0.94 | 623.32 | 623.32 | 613.39 | 576411 |
| 1738107000 | 625.71 | 18.93 | 3.12 | 611.24 | 626.6251 | 604.7942 | 615210 |
| 1738020600 | 606.78 | -33.35 | -5.21 | 610.65 | 616.91 | 601.2301 | 1542655 |
| 1737761400 | 640.13 | -5.14 | -0.80 | 648.76 | 648.76 | 638.37 | 412759 |
| 1737675000 | 645.27 | 0 | 0.00 | 645.27 | 645.27 | 645.27 | 0 |
| 1737588600 | 645.27 | 12.67 | 2.00 | 640 | 646.4 | 639.97 | 748574 |
| 1737502200 | 632.6 | 5.13 | 0.82 | 629.29999 | 634 | 624.22 | 493322 |
| 1737156600 | 627.47 | 9.31 | 1.51 | 630.08 | 630.34 | 624.49 | 466121 |
| 1737070200 | 618.16 | -5.23 | -0.84 | 628.83 | 628.86 | 617.975 | 377182 |
| 1736983800 | 623.39 | 13.52 | 2.22 | 619.61 | 625.02239 | 617.2 | 724174 |
| 1736897400 | 609.87 | 1.45 | 0.24 | 613.88 | 615.66999 | 605.325 | 418020 |
| 1736811000 | 608.41999 | -5.02 | -0.82 | 603.05999 | 608.83 | 600.6488 | 766600 |
| 1736551800 | 613.44 | -13.36 | -2.13 | 617.5 | 617.5 | 609.16 | 801745 |
| 1736379000 | 626.79999 | -0.67 | -0.11 | 627.41 | 628.38 | 619.9 | 463730 |
| 1736292600 | 627.47 | -14.11 | -2.20 | 644.77 | 644.77 | 625.1 | 616689 |
| 1736206200 | 641.58 | 8.68 | 1.37 | 641 | 647.79 | 639.32 | 631692 |
| 1735947000 | 632.9 | 11.56 | 1.86 | 626 | 633.29589 | 625 | 429702 |
| 1735860600 | 621.34 | -0.46 | -0.07 | 627 | 629.2046 | 615.29999 | 944369 |
| 1735687800 | 621.79999 | -5.77 | -0.92 | 629.5 | 629.64 | 619.84 | 694141 |
| 1735601400 | 627.57 | -7.93 | -1.25 | 626.16999 | 632.84 | 622.02059 | 479712 |
| 1735342200 | 635.5 | -10.07 | -1.56 | 640.02 | 640.25 | 629.27 | 589751 |
| 1735255800 | 645.57 | 1.12 | 0.17 | 642.61 | 647.24 | 639.84 | 455915 |
| 1735077840 | 644.45 | 7 | 1.10 | 639.79 | 644.45 | 638.91999 | 435487 |
| 1734996600 | 637.45 | 5.84 | 0.92 | 634.09 | 637.54999 | 629.52 | 441339 |
| 1734737400 | 631.61 | 9.82 | 1.58 | 616.475 | 636.3999 | 615.91 | 607518 |
| 1734651000 | 621.79 | 0.53 | 0.09 | 628.01 | 629.741 | 620.98 | 835123 |
| 1734564600 | 621.26 | -22.72 | -3.53 | 645.6 | 647.53 | 619.13 | 1056534 |
| 1734478200 | 643.98 | -3.99 | -0.62 | 642.6992 | 645.79319 | 639.55499 | 412248 |
| 1734391800 | 647.97 | 7.54 | 1.18 | 641.80999 | 648.66 | 640.22 | 405142 |
| 1734132600 | 640.42999 | 3.01 | 0.47 | 644.69449 | 646.2 | 635.5 | 340974 |
| 1734046200 | 637.41999 | -2.78 | -0.43 | 636.46 | 639.942 | 634.91 | 293774 |
| 1733959800 | 640.2 | 9.65 | 1.53 | 636.38 | 642.14 | 633.5501 | 448235 |
| 1733873400 | 630.54999 | -9.18 | -1.43 | 638.1565 | 639.95 | 628.4 | 540748 |
| 1733787000 | 639.73 | -4.81 | -0.75 | 642.67999 | 644.1 | 638.16999 | 656067 |
| 1733527800 | 644.54 | 3.33 | 0.52 | 642.51 | 646.49 | 642.51 | 324143 |
| 1733441400 | 641.21 | -3.22 | -0.50 | 644.80999 | 644.80999 | 640.6 | 422421 |
| 1733355000 | 644.42999 | 12.8 | 2.03 | 639.74 | 644.59 | 638.54 | 481568 |
| 1733268600 | 631.63 | 3.26 | 0.52 | 625.52 | 631.80999 | 625 | 284794 |
| 1733182200 | 628.37 | 6.12 | 0.98 | 624.02 | 630.6731 | 623.94 | 408140 |
| 1732917840 | 622.25 | 5.49 | 0.89 | 618.5 | 623.85 | 618.04 | 206312 |
| 1732750200 | 616.76 | -6.41 | -1.03 | 620.80999 | 620.80999 | 610.5 | 409991 |
| 1732663800 | 623.16999 | 1.88 | 0.30 | 623.66 | 626.21 | 621.165 | 353911 |
| 1732577400 | 621.29 | -0.29 | -0.05 | 626.46 | 627.5653 | 619 | 688202 |
| 1732318200 | 621.58 | 2.3 | 0.37 | 620.76 | 622.04 | 617.0161 | 514695 |
| 1732231800 | 619.28 | 6.46 | 1.05 | 619.55999 | 623.26 | 609.5 | 457030 |
| 1732145400 | 612.82 | 0.65 | 0.11 | 612.11 | 612.9 | 604.26 | 368289 |
| 1732059000 | 612.16999 | 7.45 | 1.23 | 603.21 | 612.44 | 601.6298 | 396629 |
| 1731972600 | 604.72 | 1.77 | 0.29 | 602.95 | 607.255 | 599.9 | 418460 |
| 1731713400 | 602.95 | -15.03 | -2.43 | 611.1 | 611.19 | 600.30999 | 589315 |
| 1731627000 | 617.98 | -2.52 | -0.41 | 621.83 | 621.97 | 616.67999 | 343777 |
| 1731540600 | 620.5 | -2.51 | -0.40 | 622 | 625.63 | 619.21 | 700373 |
| 1731454200 | 623.01 | 1.09 | 0.18 | 621.99 | 624.11 | 618.1801 | 399815 |
| 1731367800 | 621.91999 | -2.55 | -0.41 | 625.89 | 625.89 | 618.19 | 424592 |
| 1731108600 | 624.47 | -1.1 | -0.18 | 625.68499 | 626.45 | 622.1136 | 405653 |
| 1731022200 | 625.57 | 12.56 | 2.05 | 618.28 | 625.73 | 618 | 507104 |
| 1730935800 | 613.01 | 18.62 | 3.13 | 606.54 | 614.16 | 605.36699 | 588473 |
| 1730849400 | 594.39 | 8.49 | 1.45 | 587.35 | 594.66 | 587.35 | 311426 |
| 1730763000 | 585.9 | -0.57 | -0.10 | 586.9 | 590.39 | 583.34 | 357312 |
| 1730500200 | 586.47 | 4.17 | 0.72 | 583.36 | 591 | 583.23 | 411965 |
| 1730413800 | 582.29999 | -20.02 | -3.32 | 595.76 | 595.76 | 582 | 720622 |
| 1730327400 | 602.32 | -8 | -1.31 | 605.79999 | 608.0383 | 601.66 | 366496 |
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
