Hot Features
プレミアム
Vanguard Mid Cap Growth (VOT)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 6.67 | 2.61343154925 | 255.22 | 262.11 | 252.47 | 197573 | 255.37187947 | SP |
| 4 | -14.02 | -5.08136711246 | 275.91 | 275.91 | 252.47 | 167524 | 260.89231197 | SP |
| 12 | 11.64 | 4.65134865135 | 250.25 | 275.91 | 243.82 | 162837 | 259.70594359 | SP |
| 26 | 30.38 | 13.1225433027 | 231.51 | 275.91 | 213.81 | 172287 | 244.33231371 | SP |
| 52 | 49.32 | 23.2017688291 | 212.57 | 275.91 | 211.58 | 166552 | 236.0617388 | SP |
| 156 | 23.47 | 9.84397282107 | 238.42 | 275.91 | 163.55 | 180749 | 208.3130715 | SP |
| 260 | 103.22 | 65.0532551837 | 158.67 | 275.91 | 106.0746 | 171881 | 201.62663078 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 259.39999 | 4.61 | 1.81 | 256.33999 | 259.66 | 255.9 | 128599 |
| 1735860600 | 254.79 | 1.04 | 0.41 | 256.11 | 256.88 | 252.91 | 277401 |
| 1735687800 | 253.75 | -1.34 | -0.53 | 256.35 | 256.35 | 253.2101 | 187802 |
| 1735601400 | 255.09 | -2.65 | -1.03 | 255.22 | 256.31599 | 252.47 | 193103 |
| 1735342200 | 257.74 | -3.1 | -1.19 | 259.38 | 259.61989 | 256.19 | 152632 |
| 1735255800 | 260.83999 | -0.44 | -0.17 | 260.3 | 261.435 | 259.51 | 152349 |
| 1735077840 | 261.27999 | 2.7 | 1.04 | 259.26 | 261.27999 | 258.54 | 83339 |
| 1734996600 | 258.58 | -1.4 | -0.54 | 258.57 | 259.02999 | 256.08 | 167278 |
| 1734737400 | 259.98 | 4.76 | 1.87 | 254.04 | 261.14 | 253.7 | 194505 |
| 1734651000 | 255.22 | -0.48 | -0.19 | 258.17 | 259.5222 | 255.06 | 227072 |
| 1734564600 | 255.7 | -10.11 | -3.80 | 266.19 | 266.4399 | 255.43 | 231300 |
| 1734478200 | 265.81 | -2.61 | -0.97 | 267.19 | 267.375 | 265.685 | 146724 |
| 1734391800 | 268.42 | 0.41 | 0.15 | 268.41 | 269.7169 | 267.92 | 131539 |
| 1734132600 | 268.01 | -0.98 | -0.36 | 269.08 | 269.5138 | 267.06 | 119883 |
| 1734046200 | 268.99 | -1.23 | -0.46 | 270.18 | 270.64 | 268.74 | 113932 |
| 1733959800 | 270.22 | 2.39 | 0.89 | 270.02 | 270.89999 | 269.2763 | 155393 |
| 1733873400 | 267.83 | -3.06 | -1.13 | 270.89 | 270.89 | 267.39999 | 148758 |
| 1733787000 | 270.89 | -4 | -1.46 | 275.91 | 275.91 | 270.42 | 186441 |
| 1733527800 | 274.89 | 2.01 | 0.74 | 274.54 | 275.4357 | 274.54 | 140685 |
| 1733441400 | 272.88 | -1.6 | -0.58 | 274.48 | 275.13 | 272.68 | 227894 |
| 1733355000 | 274.48 | 3.19 | 1.18 | 272.87 | 274.57 | 272.87 | 153271 |
| 1733268600 | 271.29 | 0.53 | 0.20 | 270.27999 | 271.6168 | 270.06 | 198696 |
| 1733182200 | 270.76 | -0.21 | -0.08 | 271.49 | 271.63 | 270.72 | 226471 |
| 1732917840 | 270.97 | 0.8 | 0.30 | 270.82 | 271.78699 | 270.75 | 69113 |
| 1732750200 | 270.17 | -0.23 | -0.09 | 271.23 | 271.8467 | 268.89999 | 109136 |
| 1732663800 | 270.39999 | 0.02 | 0.01 | 269.94 | 270.83 | 269.6 | 159604 |
| 1732577400 | 270.38 | 1.71 | 0.64 | 271.63 | 272.095 | 269.9499 | 156726 |
| 1732318200 | 268.67 | 3.5 | 1.32 | 266.36 | 269.069 | 266.36 | 177560 |
| 1732231800 | 265.17 | 3.29 | 1.26 | 264.27999 | 266.3362 | 262.35 | 153277 |
| 1732145400 | 261.88 | 0.76 | 0.29 | 261.7 | 262.1246 | 258.89999 | 157616 |
| 1732059000 | 261.12 | 2.28 | 0.88 | 256.99 | 261.12 | 256.99 | 166414 |
| 1731972600 | 258.83999 | 1.48 | 0.58 | 257.85 | 259.54989 | 256.295 | 136471 |
| 1731713400 | 257.36 | -2.25 | -0.87 | 258.82 | 258.98 | 256.55 | 229917 |
| 1731627000 | 259.61 | -3.07 | -1.17 | 263.18 | 263.18 | 259.4363 | 335388 |
| 1731540600 | 262.68 | -0.72 | -0.27 | 264.07 | 265.4288 | 262.4228 | 163903 |
| 1731454200 | 263.39999 | -1.22 | -0.46 | 263.75 | 264.36 | 261.92 | 153757 |
| 1731367800 | 264.62 | 2.26 | 0.86 | 263.57 | 265.2699 | 262.8 | 170551 |
| 1731108600 | 262.36 | 2.76 | 1.06 | 259.41 | 262.47 | 259.32 | 192937 |
| 1731022200 | 259.6 | 2.44 | 0.95 | 259.1 | 260.19 | 258.02999 | 231585 |
| 1730935800 | 257.16 | 7.53 | 3.02 | 256.97 | 257.31 | 253.45 | 270973 |
| 1730849400 | 249.63 | 4.7 | 1.92 | 245.97 | 249.66 | 245.97 | 193743 |
| 1730763000 | 244.93 | -0.17 | -0.07 | 244.25 | 245.99 | 244.1 | 178053 |
| 1730500200 | 245.1 | 1.28 | 0.52 | 245.9 | 247.2639 | 244.76 | 188154 |
| 1730413800 | 243.82 | -4.52 | -1.82 | 247.39 | 247.39 | 243.82 | 147757 |
| 1730327400 | 248.34 | -1.22 | -0.49 | 248.4 | 250.3599 | 248.284 | 81820 |
| 1730241000 | 249.56 | 0.91 | 0.37 | 248.77 | 250.05 | 248 | 151893 |
| 1730154600 | 248.65 | 0.83 | 0.33 | 249.13 | 249.79 | 248.481 | 83370 |
| 1729895400 | 247.82 | -0.12 | -0.05 | 249.48 | 250.1815 | 247.565 | 99831 |
| 1729809000 | 247.94 | 1.09 | 0.44 | 248.27 | 249.07 | 247.2696 | 96491 |
| 1729722600 | 246.85 | -1.83 | -0.74 | 247.71 | 248.85 | 245.44 | 197272 |
| 1729636200 | 248.68 | -1.52 | -0.61 | 248.92 | 249.36 | 248.0824 | 84462 |
| 1729549800 | 250.2 | -1.41 | -0.56 | 251.02 | 251.62 | 248.9909 | 118489 |
| 1729290600 | 251.61 | 1.19 | 0.48 | 251.01 | 251.73 | 249.7464 | 64641 |
| 1729204200 | 250.42 | -0.79 | -0.31 | 252.52 | 252.52 | 250.21 | 85023 |
| 1729117800 | 251.21 | 1.27 | 0.51 | 250.85 | 251.36 | 249.73 | 123795 |
| 1729031400 | 249.94 | -1.68 | -0.67 | 251.73 | 252.2224 | 249.63 | 200381 |
| 1728945000 | 251.62 | 1.89 | 0.76 | 250.25 | 251.7964 | 249.7 | 90156 |
| 1728685800 | 249.73 | 3.57 | 1.45 | 246.31 | 249.77 | 246.31 | 245473 |
| 1728599400 | 246.16 | -0.41 | -0.17 | 245.52 | 246.9834 | 244.91 | 83806 |
| 1728513000 | 246.57 | 2.07 | 0.85 | 244.37 | 246.705 | 244.2888 | 94825 |
| 1728426600 | 244.5 | 1.79 | 0.74 | 243.03 | 244.71 | 242.95 | 95826 |
| 1728340200 | 242.71 | -1.63 | -0.67 | 243.44 | 243.96 | 241.79 | 102077 |
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
