Hot Features
プレミアム
Vanguard S&P Small Cap 600 Growth (VIOG)
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 | -2.61 | -1.70621690528 | 152.97 | 153.26 | 147.6 | 50736 | 150.68517511 | SP |
| 4 | 9.38 | 6.65342601787 | 140.98 | 154.41 | 140.98 | 41852 | 150.30740164 | SP |
| 12 | 16.31 | 12.1671018277 | 134.05 | 154.41 | 133.54 | 38703 | 142.76861167 | SP |
| 26 | 24.34 | 19.3143945405 | 126.02 | 154.41 | 119.7753 | 29345 | 137.05554731 | SP |
| 52 | 33.96 | 29.175257732 | 116.4 | 154.41 | 111.66 | 23773 | 130.63624654 | SP |
| 156 | 52.99 | 54.4212796549 | 97.37 | 154.41 | 88.4124 | 34555 | 114.96099231 | SP |
| 260 | -74.28 | -33.0662393162 | 224.64 | 249.46 | 88.4124 | 25794 | 128.2582151 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783636200 | 150.36 | 1.7 | 1.14 | 149.27 | 150.78 | 149.27 | 15261 |
| 1783549800 | 148.66229 | -1.84 | -1.22 | 149.19 | 149.38999 | 147.6 | 28989 |
| 1783463400 | 150.5 | -1.59 | -1.05 | 151.79 | 151.79 | 149.7707 | 90841 |
| 1783377000 | 152.09 | 1.17 | 0.78 | 151.46 | 152.6574 | 151.3049 | 47877 |
| 1783031400 | 150.918 | -1.53 | -1.00 | 152.97 | 153.26 | 149.9562 | 35236 |
| 1782945000 | 152.44999 | -0.97 | -0.63 | 152.87 | 154.41 | 152.27 | 108025 |
| 1782858600 | 153.41999 | 1.57 | 1.03 | 152 | 153.79 | 151.66 | 130765 |
| 1782772200 | 151.85 | 0.35 | 0.23 | 152.07 | 152.07 | 150.53 | 47120 |
| 1782513000 | 151.5 | 0.78 | 0.52 | 149.78 | 151.72999 | 149.69999 | 42283 |
| 1782426600 | 150.72 | 1.94 | 1.30 | 149.63 | 151.51 | 149.63 | 26871 |
| 1782340200 | 148.78 | 2.03 | 1.38 | 147.49 | 150.0045 | 147.435 | 17526 |
| 1782253800 | 146.75 | -0.64 | -0.43 | 145.27 | 147.6999 | 145.27 | 25032 |
| 1782167400 | 147.38999 | 0.36 | 0.24 | 147.52 | 147.8399 | 147.06 | 15614 |
| 1781821800 | 147.03 | 2.96 | 2.05 | 146.38 | 147.03 | 145.42689 | 15219 |
| 1781735400 | 144.07 | -1.29 | -0.89 | 145.52 | 146.8699 | 143.965 | 32755 |
| 1781649000 | 145.36 | -1.11 | -0.76 | 146.66999 | 147.59 | 145.36 | 17709 |
| 1781562600 | 146.47 | 1.2 | 0.83 | 147.36 | 147.53 | 146.24 | 31803 |
| 1781303400 | 145.27 | 1.17 | 0.81 | 144.72999 | 146.305 | 144.3556 | 18866 |
| 1781217000 | 144.10239 | 4.21 | 3.01 | 140.97999 | 144.15 | 140.97999 | 20805 |
| 1781130600 | 139.8891 | -1.12 | -0.79 | 140.53 | 142.62 | 139.7855 | 12695 |
| 1781044200 | 141.01 | 1.39 | 1.00 | 141.07 | 142.8 | 137.865 | 19147 |
| 1780957800 | 139.62 | 0.89 | 0.64 | 139.9 | 141.0283 | 139.51499 | 20379 |
| 1780698600 | 138.72999 | -2.94 | -2.08 | 140.56 | 140.955 | 138.33 | 19379 |
| 1780612200 | 141.6699 | 2 | 1.43 | 139.94999 | 141.82 | 139.69999 | 14645 |
| 1780525800 | 139.66999 | -0.91 | -0.65 | 140.19 | 140.19 | 139.2401 | 18999 |
| 1780439400 | 140.58 | 1.05 | 0.75 | 139.32 | 140.61 | 139.32 | 57865 |
| 1780353000 | 139.53 | -0.73 | -0.52 | 139.56 | 139.97999 | 138.0901 | 86817 |
| 1780093800 | 140.26 | -0.9 | -0.64 | 140.97 | 141.1 | 140 | 143118 |
| 1780007400 | 141.16 | -0.31 | -0.22 | 140.97 | 141.72 | 140.22999 | 14671 |
| 1779921000 | 141.47 | -0.29 | -0.20 | 141.94 | 142.245 | 141.1664 | 20593 |
| 1779834600 | 141.76 | 2.64 | 1.90 | 140.19999 | 141.885 | 140.195 | 16472 |
| 1779489000 | 139.12 | 1.1 | 0.80 | 138.75 | 139.57 | 138.4 | 25429 |
| 1779402600 | 138.02 | 0.1 | 0.07 | 136.9 | 138.525 | 136.16999 | 30818 |
| 1779316200 | 137.91999 | 2.68 | 1.98 | 135.85 | 137.91999 | 135.32 | 15322 |
| 1779229800 | 135.24 | -1.18 | -0.86 | 135.63999 | 136.13999 | 134.6978 | 25230 |
| 1779143400 | 136.41999 | 0.09 | 0.07 | 136.77 | 137.22999 | 135.86 | 39792 |
| 1778884200 | 136.33 | -2.31 | -1.67 | 137.3 | 137.3 | 136.24 | 26388 |
| 1778797800 | 138.63999 | 0.84 | 0.61 | 138.54 | 139.37 | 138.19999 | 11654 |
| 1778711400 | 137.7978 | -0.61 | -0.44 | 138.56 | 138.56 | 136.94 | 24546 |
| 1778625000 | 138.4124 | -1.75 | -1.25 | 139.32 | 139.32 | 137 | 22196 |
| 1778538600 | 140.16 | -0.25 | -0.18 | 141 | 141.0962 | 139.94999 | 18165 |
| 1778279400 | 140.41 | 0.68 | 0.49 | 140.24 | 140.9199 | 139.995 | 18283 |
| 1778193000 | 139.7273 | -1.75 | -1.24 | 141.66999 | 141.66999 | 139.57 | 13996 |
| 1778106600 | 141.4811 | 0.69 | 0.49 | 141.47999 | 141.54 | 140.3 | 88335 |
| 1778020200 | 140.79 | 2.31 | 1.67 | 139.4 | 141 | 139.4 | 22449 |
| 1777933800 | 138.47999 | -0.8 | -0.57 | 138.93 | 139.97 | 137.826 | 45960 |
| 1777674600 | 139.28 | 0.44 | 0.32 | 139.38999 | 139.526 | 138.56 | 78185 |
| 1777588200 | 138.835 | 3.1 | 2.28 | 136.58 | 138.9599 | 136.425 | 185345 |
| 1777501800 | 135.74 | -0.91 | -0.67 | 136.84 | 136.94999 | 135.07 | 42259 |
| 1777415400 | 136.65209 | -1.18 | -0.85 | 137.69999 | 137.895 | 136.10499 | 43748 |
| 1777329000 | 137.83 | 0 | 0.00 | 137.88999 | 138.43 | 137.405 | 34222 |
| 1777069800 | 137.83 | 0.99 | 0.72 | 137.59 | 138.19999 | 136.83 | 64235 |
| 1776983400 | 136.8388 | -0.12 | -0.09 | 136.88 | 137.659 | 135.57 | 22040 |
| 1776897000 | 136.9613 | 0.59 | 0.43 | 137.93 | 137.93 | 136.56 | 28173 |
| 1776810600 | 136.37 | -1.33 | -0.97 | 138.06 | 138.61 | 136.22 | 19592 |
| 1776724200 | 137.701 | 0.32 | 0.23 | 136.75 | 137.9088 | 136.75 | 18951 |
| 1776465000 | 137.3814 | 3.34 | 2.49 | 135.68 | 138.375 | 135.68 | 19106 |
| 1776378600 | 134.0405 | 0.15 | 0.12 | 134.05 | 134.38 | 133.54 | 23543 |
| 1776292200 | 133.8856 | -0.43 | -0.32 | 134.4 | 134.4 | 133.2401 | 19337 |
| 1776205800 | 134.3106 | 1.08 | 0.81 | 133.75 | 134.6164 | 133.69 | 23174 |
| 1776119400 | 133.22999 | 1.7 | 1.29 | 130.75 | 133.29 | 130.75 | 15469 |
| 1775860200 | 131.53 | -0.85 | -0.64 | 132.49 | 132.49 | 131.285 | 12475 |
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。
