Hot Features
プレミアム
Vanguard S&P 500 (VOO)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.78 | -3.73778794006 | 529.19 | 533.43 | 506.95 | 8976814 | 518.15151815 | SP |
| 4 | -46.46 | -8.35806933276 | 555.87 | 563.92 | 506.95 | 6375697 | 535.87030162 | SP |
| 12 | -34.28 | -6.30506354724 | 543.69 | 563.92 | 506.95 | 6031977 | 542.76451353 | SP |
| 26 | -5.02 | -0.975837334526 | 514.43 | 563.92 | 506.95 | 6024433 | 539.39680144 | SP |
| 52 | 34.1 | 7.17426521639 | 475.31 | 563.92 | 453.9 | 5422140 | 516.20147449 | SP |
| 156 | 122.34 | 31.6066861291 | 387.07 | 563.92 | 319.87 | 4777977 | 436.57754569 | SP |
| 260 | 268.75 | 111.672068478 | 240.66 | 563.92 | 200.55 | 4806061 | 402.26632527 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 507.05 | -6.71 | -1.31 | 513.51 | 514.05999 | 505.42 | 21629380 |
| 1741818600 | 513.76 | 2.48 | 0.49 | 516.89 | 517.74 | 509.1 | 8028204 |
| 1741732200 | 511.28 | -4.23 | -0.82 | 514.33 | 517.5299 | 507.53 | 11351081 |
| 1741645800 | 515.51 | -14 | -2.64 | 521.9 | 523.7 | 510.83 | 11140969 |
| 1741390200 | 529.51 | 2.84 | 0.54 | 524.9 | 530.88 | 520.13 | 7157155 |
| 1741303800 | 526.66999 | -9.73 | -1.81 | 529.19 | 533.42999 | 524.22 | 7206662 |
| 1741217400 | 536.4 | 5.95 | 1.12 | 530.25 | 537.7901 | 526.92999 | 6213889 |
| 1741131000 | 530.45 | -6.47 | -1.21 | 533.05999 | 538.2799 | 526.16 | 10459982 |
| 1741044600 | 536.91999 | -9.41 | -1.72 | 548.2 | 549.29 | 533.251 | 7269148 |
| 1740785400 | 546.33 | 8.36 | 1.55 | 538.41999 | 546.89 | 535.58 | 7312879 |
| 1740699000 | 537.97 | -8.78 | -1.61 | 548.83 | 549.88 | 537.6 | 5500628 |
| 1740612600 | 546.75 | 0.34 | 0.06 | 548.01 | 551.345 | 544.25 | 4174518 |
| 1740526200 | 546.41 | -2.73 | -0.50 | 549.17999 | 549.77 | 542.1684 | 5483079 |
| 1740439800 | 549.14 | -2.61 | -0.47 | 553.61 | 554.51 | 548.51329 | 4755821 |
| 1740180600 | 551.75 | -9.55 | -1.70 | 561.1 | 561.2 | 551.265 | 6281941 |
| 1740094200 | 561.29999 | -2.37 | -0.42 | 562.39 | 562.4845 | 558.22 | 4352043 |
| 1740007800 | 563.66999 | 1.36 | 0.24 | 561.02 | 563.91999 | 560.53099 | 3853775 |
| 1739921400 | 562.30999 | 1.62 | 0.29 | 561.79999 | 562.30999 | 559.49 | 3836785 |
| 1739575800 | 560.69 | 0.02 | 0.00 | 560.9 | 561.86 | 560.07 | 3376530 |
| 1739489400 | 560.66999 | 5.86 | 1.06 | 555.87 | 560.88 | 554.695 | 3383161 |
| 1739403000 | 554.80999 | -1.84 | -0.33 | 551 | 555.915 | 550.39 | 3571715 |
| 1739316600 | 556.65 | 0.5 | 0.09 | 554.1 | 557.115 | 553.99 | 2747395 |
| 1739230200 | 556.15 | 3.95 | 0.72 | 555.44 | 556.7755 | 554.24 | 3510575 |
| 1738971000 | 552.2 | -5.42 | -0.97 | 558.1 | 559.2 | 551.79499 | 11053269 |
| 1738884600 | 557.62 | 2 | 0.36 | 557.29 | 557.65 | 554.19 | 3602926 |
| 1738798200 | 555.62 | 2.27 | 0.41 | 552.34 | 555.73 | 550.41 | 3404470 |
| 1738711800 | 553.35 | 3.65 | 0.66 | 549.7 | 553.83 | 549.23 | 4177628 |
| 1738625400 | 549.7 | -3.63 | -0.66 | 544.99 | 551.95989 | 542.98 | 7210529 |
| 1738366200 | 553.33 | -2.97 | -0.53 | 558.62 | 560.89 | 552.71 | 6235690 |
| 1738279800 | 556.29999 | 2.89 | 0.52 | 555.37 | 557.78 | 552.38 | 4291739 |
| 1738193400 | 553.41 | -2.44 | -0.44 | 555.16999 | 555.5 | 550.9701 | 4167030 |
| 1738107000 | 555.85 | 4.62 | 0.84 | 552.29999 | 556.65 | 549.22 | 4115100 |
| 1738020600 | 551.23 | -7.78 | -1.39 | 546.92999 | 551.39 | 546.83 | 7388340 |
| 1737761400 | 559.01 | 1.4 | 0.25 | 560.76 | 561.66 | 558.02 | 3572051 |
| 1737675000 | 557.61 | 0 | 0.00 | 557.61 | 557.61 | 557.61 | 0 |
| 1737588600 | 557.61 | 3.15 | 0.57 | 557.19 | 558.9299 | 556.7501 | 4498610 |
| 1737502200 | 554.46 | 5 | 0.91 | 552.47 | 554.46 | 550.5 | 4930198 |
| 1737156600 | 549.46 | 5.22 | 0.96 | 548.91999 | 551.12 | 547.67999 | 7185364 |
| 1737070200 | 544.24 | -0.81 | -0.15 | 546.35 | 546.51 | 543.39 | 3628260 |
| 1736983800 | 545.04999 | 9.79 | 1.83 | 542.84 | 546.13 | 541.76 | 5295235 |
| 1736897400 | 535.26 | 0.68 | 0.13 | 537.29999 | 537.90639 | 531.8149 | 8810020 |
| 1736811000 | 534.58 | 0.69 | 0.13 | 529.4 | 534.91 | 529.02 | 5599423 |
| 1736551800 | 533.89 | -8.25 | -1.52 | 538.71 | 538.71 | 532 | 7507945 |
| 1736379000 | 542.14 | 0.73 | 0.13 | 541.32 | 543 | 538.08 | 4108139 |
| 1736292600 | 541.41 | -6.16 | -1.12 | 549.52 | 549.6 | 539.55999 | 5231519 |
| 1736206200 | 547.57 | 3.17 | 0.58 | 548.28 | 551.42999 | 545.82 | 5886140 |
| 1735947000 | 544.4 | 6.94 | 1.29 | 540.19 | 544.88 | 539.2 | 6358966 |
| 1735860600 | 537.46 | -1.35 | -0.25 | 542.02 | 543.5399 | 533.79499 | 7054607 |
| 1735687800 | 538.80999 | -2.18 | -0.40 | 542.45 | 543.0651 | 537.40009 | 6086556 |
| 1735601400 | 540.99 | -6.09 | -1.11 | 540.55999 | 544.09 | 537.4 | 6430828 |
| 1735342200 | 547.08 | -5.73 | -1.04 | 549.37 | 549.47 | 543.2001 | 6976481 |
| 1735255800 | 552.80999 | -0.01 | -0.00 | 551.2 | 553.97 | 549.9201 | 4492464 |
| 1735077840 | 552.82 | 5.63 | 1.03 | 548.05999 | 552.9 | 547.54 | 3439257 |
| 1734996600 | 547.19 | 2.15 | 0.39 | 543.30999 | 547.36 | 540.32 | 7008746 |
| 1734737400 | 545.04 | 6.1 | 1.13 | 536.61 | 549.54 | 535.85 | 9126197 |
| 1734651000 | 538.94 | -0.2 | -0.04 | 543.69 | 545.1 | 538.65 | 15885107 |
| 1734564600 | 539.14 | -16.31 | -2.94 | 555.29999 | 557.53 | 538.53 | 24475989 |
| 1734478200 | 555.45 | -2.34 | -0.42 | 555.47 | 556.385 | 554.29 | 5898374 |
| 1734391800 | 557.79 | 2.18 | 0.39 | 557.13 | 558.7983 | 556.415 | 22696116 |
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
