Hot Features
プレミアム
Vanguard Mid Cap Value (VOE)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -1.34 | -0.803935685145 | 166.68 | 167.4 | 165.0901 | 236158 | 166.3668661 | SP |
| 4 | 2.51 | 1.54148498434 | 162.83 | 168.2599 | 158.2968 | 350759 | 163.71623992 | SP |
| 12 | -5.77 | -3.37209981883 | 171.11 | 176.83 | 158.2968 | 302448 | 167.224441 | SP |
| 26 | 6.82 | 4.30229624022 | 158.52 | 176.83 | 151.4 | 270105 | 165.40973147 | SP |
| 52 | 21.52 | 14.9631483799 | 143.82 | 176.83 | 141.6835 | 305756 | 156.58776081 | SP |
| 156 | 21.6 | 15.0271323222 | 143.74 | 176.83 | 119.8066 | 394466 | 142.1161005 | SP |
| 260 | 47.26 | 40.0237127371 | 118.08 | 176.83 | 67.661 | 414539 | 130.19177413 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 165.34 | -0.51 | -0.31 | 165.84 | 166.58 | 165.0901 | 255085 |
| 1738107000 | 165.85 | -1.55 | -0.93 | 167.07 | 167.07 | 165.38 | 197233 |
| 1738020600 | 167.4 | 0.69 | 0.41 | 166.22 | 167.4 | 165.88999 | 282538 |
| 1737761400 | 166.71 | 0.21 | 0.13 | 166.68 | 167.21 | 166.2348 | 209777 |
| 1737675000 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 0 |
| 1737588600 | 166.5 | -1.52 | -0.90 | 168.17 | 168.17 | 166.5 | 316367 |
| 1737502200 | 168.02 | 1.75 | 1.05 | 167 | 168.2599 | 167 | 372369 |
| 1737156600 | 166.27 | 0.65 | 0.39 | 166.24 | 166.8771 | 165.79 | 400550 |
| 1737070200 | 165.62 | 1.73 | 1.06 | 163.9 | 165.75 | 163.6613 | 467195 |
| 1736983800 | 163.88999 | 1.34 | 0.82 | 165.01 | 165.34 | 163.60499 | 342062 |
| 1736897400 | 162.55 | 1.88 | 1.17 | 161.55 | 162.81989 | 161.27 | 365115 |
| 1736811000 | 160.66999 | 1.51 | 0.95 | 158.85 | 160.72 | 158.29679 | 359559 |
| 1736551800 | 159.16 | -2.81 | -1.73 | 160.65 | 161.03 | 159.06 | 360441 |
| 1736379000 | 161.97 | 0.23 | 0.14 | 161.44999 | 162.1 | 160.22 | 305168 |
| 1736292600 | 161.74 | -0.16 | -0.10 | 162.56 | 163.19 | 161.16999 | 462377 |
| 1736206200 | 161.9 | -0.44 | -0.27 | 162.99 | 163.64519 | 161.72 | 290821 |
| 1735947000 | 162.34 | 1.12 | 0.69 | 161.91 | 162.51 | 160.84 | 545020 |
| 1735860600 | 161.22 | -0.55 | -0.34 | 162.83 | 162.87 | 160.59 | 420775 |
| 1735687800 | 161.77 | 0.39 | 0.24 | 161.83 | 162.44 | 161.08 | 266157 |
| 1735601400 | 161.38 | -1.38 | -0.85 | 161.77 | 161.91 | 160.05 | 364993 |
| 1735342200 | 162.76 | -1.12 | -0.68 | 162.97 | 164.09 | 162.1035 | 306369 |
| 1735255800 | 163.88 | 0.26 | 0.16 | 163.11 | 164.02 | 162.72999 | 332570 |
| 1735077840 | 163.62 | 1.26 | 0.78 | 162.41 | 163.66 | 162.1 | 238800 |
| 1734996600 | 162.36 | -0.96 | -0.59 | 161.9 | 162.54 | 160.94999 | 283575 |
| 1734737400 | 163.32 | 2.43 | 1.51 | 160.77 | 164.11699 | 160.77 | 233914 |
| 1734651000 | 160.88999 | -0.45 | -0.28 | 162.15 | 163.1 | 160.88999 | 416921 |
| 1734564600 | 161.34 | -4.81 | -2.89 | 166.3 | 166.4298 | 161.29 | 315524 |
| 1734478200 | 166.15 | -1.34 | -0.80 | 166.61 | 167.2542 | 165.82 | 253781 |
| 1734391800 | 167.49 | -0.72 | -0.43 | 168.51 | 168.81 | 167.38999 | 256253 |
| 1734132600 | 168.21 | -0.76 | -0.45 | 168.96 | 169.34 | 168.03 | 251840 |
| 1734046200 | 168.97 | -0.63 | -0.37 | 169.61 | 169.98 | 168.97 | 213971 |
| 1733959800 | 169.6 | -0.26 | -0.15 | 170.56 | 170.56 | 169.45 | 276999 |
| 1733873400 | 169.86 | -1.63 | -0.95 | 171.12 | 171.12 | 169.1801 | 238022 |
| 1733787000 | 171.49 | -1.03 | -0.60 | 172.87 | 172.98 | 171.38 | 233551 |
| 1733527800 | 172.52 | -0.69 | -0.40 | 173.59 | 174.0565 | 172.33 | 203888 |
| 1733441400 | 173.21 | -0.61 | -0.35 | 173.73 | 174.16 | 173.11 | 477650 |
| 1733355000 | 173.82 | -0.3 | -0.17 | 174.13 | 174.288 | 173.082 | 428947 |
| 1733268600 | 174.12 | -0.79 | -0.45 | 175.07 | 175.25 | 174.12 | 400438 |
| 1733182200 | 174.91 | -1.27 | -0.72 | 176.04 | 176.11 | 174.4488 | 377552 |
| 1732917840 | 176.18 | 0.23 | 0.13 | 176.17 | 176.77 | 176.06 | 93625 |
| 1732750200 | 175.95 | 0.07 | 0.04 | 176.32 | 176.83 | 175.8201 | 144932 |
| 1732663800 | 175.88 | 0.11 | 0.06 | 175.75 | 175.9849 | 174.87 | 218877 |
| 1732577400 | 175.77 | 1.63 | 0.94 | 175.1 | 176.465 | 175.1 | 251803 |
| 1732318200 | 174.14 | 1.05 | 0.61 | 173.21 | 174.46 | 173.21 | 170755 |
| 1732231800 | 173.09 | 2.31 | 1.35 | 171.22 | 173.37 | 170.79 | 225781 |
| 1732145400 | 170.78 | 0.66 | 0.39 | 170.33 | 170.8788 | 169.58 | 190406 |
| 1732059000 | 170.12 | -0.46 | -0.27 | 169.24 | 170.53 | 168.85 | 235077 |
| 1731972600 | 170.58 | 0.73 | 0.43 | 169.91 | 170.88 | 169.73 | 224198 |
| 1731713400 | 169.85 | -0.34 | -0.20 | 169.98 | 170.712 | 169.4 | 235304 |
| 1731627000 | 170.19 | -1.24 | -0.72 | 171.53 | 171.72 | 170.07 | 488931 |
| 1731540600 | 171.43 | 0.01 | 0.01 | 171.92 | 172.3173 | 171.25 | 208827 |
| 1731454200 | 171.42 | -1.42 | -0.82 | 172.48 | 172.75 | 171.07 | 352635 |
| 1731367800 | 172.84 | 1 | 0.58 | 172.29 | 173.71 | 172.29 | 158466 |
| 1731108600 | 171.84 | 0.98 | 0.57 | 170.99 | 172.35 | 170.73 | 357937 |
| 1731022200 | 170.86 | -0.34 | -0.20 | 171.11 | 171.69 | 170.55 | 332969 |
| 1730935800 | 171.2 | 3.66 | 2.18 | 170.69 | 171.48 | 169.85 | 529059 |
| 1730849400 | 167.54 | 2.17 | 1.31 | 165.35 | 167.54 | 164.81 | 248475 |
| 1730763000 | 165.37 | 0.08 | 0.05 | 165.4 | 166.36 | 164.87 | 284574 |
| 1730500200 | 165.29 | -0.69 | -0.42 | 166.41999 | 167.12 | 165.24 | 249795 |
| 1730413800 | 165.97999 | -1.09 | -0.65 | 166.94 | 167.68 | 165.9638 | 212642 |
| 1730327400 | 167.07 | 0.19 | 0.11 | 166.83 | 168.08 | 166.71 | 156456 |
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
