Hot Features
プレミアム
Vanguard FTSE All World ex US Small Cap (VSS)
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 | 1.48 | 0.963353511684 | 153.63 | 156.98 | 152.34 | 191919 | 154.29794694 | SP |
| 4 | -0.11 | -0.0708671562943 | 155.22 | 160.7 | 151.91 | 202905 | 155.56933958 | SP |
| 12 | 2.2 | 1.4387548231 | 152.91 | 162.91 | 151.91 | 292032 | 158.26210533 | SP |
| 26 | 8.82 | 6.02912024062 | 146.29 | 162.91 | 140.9125 | 318081 | 154.75837128 | SP |
| 52 | 20.88 | 15.5553900022 | 134.23 | 162.91 | 132.8427 | 298458 | 148.20842711 | SP |
| 156 | 45.77 | 41.8602524236 | 109.34 | 162.91 | 99.0261 | 342999 | 124.37640693 | SP |
| 260 | 17.5 | 12.717099048 | 137.61 | 162.91 | 89.03 | 333517 | 120.00743599 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031400 | 155.11 | 1 | 0.65 | 155.44 | 156.55 | 153.94999 | 153082 |
| 1782945000 | 154.11 | -0.18 | -0.12 | 153.8 | 154.93 | 153.8 | 143738 |
| 1782858600 | 154.29 | 0.52 | 0.34 | 153.91 | 154.72 | 153.715 | 290946 |
| 1782772200 | 153.77 | 0.76 | 0.50 | 153.63 | 153.935 | 152.34 | 179911 |
| 1782513000 | 153.01 | -0.37 | -0.24 | 151.91 | 153.75 | 151.91 | 202783 |
| 1782426600 | 153.38 | -0.13 | -0.08 | 154.46 | 154.5 | 152.99 | 224910 |
| 1782340200 | 153.51 | -0.15 | -0.10 | 153.22999 | 153.94 | 152.76 | 244468 |
| 1782253800 | 153.66 | -4.23 | -2.68 | 153.88999 | 154.94999 | 153.66 | 346873 |
| 1782167400 | 157.88999 | 0.35 | 0.22 | 157.9 | 159.16999 | 157.56 | 262016 |
| 1781821800 | 157.54 | -0.28 | -0.18 | 158.05 | 158.24 | 157.25 | 127951 |
| 1781735400 | 157.82 | -1.33 | -0.84 | 159.97 | 160.69999 | 157.68 | 185127 |
| 1781649000 | 159.15 | -0.77 | -0.48 | 159.72 | 160.09729 | 159.09 | 130349 |
| 1781562600 | 159.91999 | 2.2 | 1.39 | 160.63999 | 160.68 | 159.75 | 350772 |
| 1781303400 | 157.72 | 0.78 | 0.50 | 157.33 | 158.16 | 156.41 | 186335 |
| 1781217000 | 156.94 | 4.61 | 3.03 | 153.47 | 157.05 | 153.31 | 181175 |
| 1781130600 | 152.33 | -2.17 | -1.40 | 153.59 | 154.755 | 152.275 | 129610 |
| 1781044200 | 154.5 | 0.08 | 0.05 | 156.43 | 156.94 | 152.34 | 164000 |
| 1780957800 | 154.41999 | 0.03 | 0.02 | 155.22 | 155.74 | 154.16999 | 148239 |
| 1780698600 | 154.38999 | -5.61 | -3.51 | 158.05 | 158.05 | 153.965 | 310607 |
| 1780612200 | 160 | 1.52 | 0.96 | 159.44 | 160.1 | 159.16 | 268643 |
| 1780525800 | 158.47999 | -1.8 | -1.12 | 159.69 | 159.69 | 158.36009 | 228557 |
| 1780439400 | 160.28 | 0.12 | 0.07 | 160 | 160.79079 | 159.76 | 980349 |
| 1780353000 | 160.16 | -0.84 | -0.52 | 159.75 | 160.6799 | 158.97 | 176806 |
| 1780093800 | 161 | -0.26 | -0.16 | 161.31 | 162.00989 | 160.72 | 1437693 |
| 1780007400 | 161.26 | 0.42 | 0.26 | 159.91 | 161.56 | 159.485 | 165189 |
| 1779921000 | 160.84 | -1.44 | -0.89 | 161.24 | 161.445 | 160.565 | 231931 |
| 1779834600 | 162.28 | 2.94 | 1.85 | 161.97999 | 162.665 | 161.82 | 180530 |
| 1779489000 | 159.34 | 0.61 | 0.38 | 159.55 | 160.04 | 158.995 | 151146 |
| 1779402600 | 158.72999 | 0.67 | 0.42 | 157.1 | 159.335 | 156.8 | 207816 |
| 1779316200 | 158.06 | 2.37 | 1.52 | 155.8 | 158.63 | 155.69999 | 259726 |
| 1779229800 | 155.69 | -2.38 | -1.51 | 156.04 | 156.97999 | 155.39772 | 598541 |
| 1779143400 | 158.07 | 0.47 | 0.30 | 158.46 | 158.75 | 156.79 | 590445 |
| 1778884200 | 157.6 | -3.61 | -2.24 | 157.97 | 158.16 | 156.97999 | 265654 |
| 1778797800 | 161.21 | 0.13 | 0.08 | 161.34 | 161.69999 | 160.91 | 137406 |
| 1778711400 | 161.08 | 0.66 | 0.41 | 160.09 | 161.135 | 159.62 | 132812 |
| 1778625000 | 160.41999 | -2.26 | -1.39 | 160.27 | 160.57 | 158.77 | 165811 |
| 1778538600 | 162.68 | 0.33 | 0.20 | 162.15 | 162.91 | 162.09 | 309269 |
| 1778279400 | 162.35 | 2.11 | 1.32 | 161.88999 | 162.49 | 161.4101 | 220727 |
| 1778193000 | 160.24 | -1.67 | -1.03 | 162.41999 | 162.47999 | 160.15 | 169657 |
| 1778106600 | 161.91 | 3.49 | 2.20 | 160.94999 | 162.135 | 160.905 | 1564623 |
| 1778020200 | 158.41999 | 1.93 | 1.23 | 158.26 | 158.8499 | 157.72999 | 164898 |
| 1777933800 | 156.49 | -1.23 | -0.78 | 157.56 | 158.21 | 155.77 | 161300 |
| 1777674600 | 157.72 | -0.37 | -0.23 | 157.97999 | 159.12 | 157.69999 | 171359 |
| 1777588200 | 158.09 | 3.64 | 2.36 | 156.63 | 158.28 | 156.235 | 232826 |
| 1777501800 | 154.44999 | -1.36 | -0.87 | 155.47 | 155.47 | 153.735 | 275386 |
| 1777415400 | 155.81 | -0.56 | -0.36 | 155.84 | 156.22999 | 155.06 | 214058 |
| 1777329000 | 156.37 | -0.35 | -0.22 | 156.88999 | 157.095 | 156.19999 | 339108 |
| 1777069800 | 156.72 | 0.9 | 0.58 | 156.19 | 156.97 | 155.91 | 87369 |
| 1776983400 | 155.82 | -2.14 | -1.35 | 156.88 | 157.415 | 154.395 | 131975 |
| 1776897000 | 157.96 | 1.72 | 1.10 | 157.99 | 158.66999 | 157.63 | 433843 |
| 1776810600 | 156.24 | -3.04 | -1.91 | 158.81 | 159.02 | 156.13 | 185542 |
| 1776724200 | 159.28 | -0.96 | -0.60 | 159.16 | 159.55 | 158.55 | 152949 |
| 1776465000 | 160.24 | 2.73 | 1.73 | 160.34 | 161.71 | 160.05 | 179619 |
| 1776378600 | 157.51 | 0.77 | 0.49 | 157.6 | 157.74 | 156.91999 | 479700 |
| 1776292200 | 156.74 | 0.06 | 0.04 | 156.66999 | 156.94999 | 156.32 | 198264 |
| 1776205800 | 156.68 | 1.45 | 0.93 | 156.03 | 156.87 | 156.03 | 599618 |
| 1776119400 | 155.22999 | 1.27 | 0.82 | 152.91 | 155.3799 | 152.88999 | 231791 |
| 1775860200 | 153.96 | 0.79 | 0.52 | 154.38 | 154.655 | 153.4 | 510383 |
| 1775773800 | 153.16999 | -0.35 | -0.23 | 152.22 | 154.0351 | 151.87 | 140437 |
| 1775687400 | 153.52 | 6.09 | 4.13 | 154.75 | 154.75 | 152.26 | 252368 |
| 1775601000 | 147.43 | -0.17 | -0.12 | 146.93 | 147.535 | 145.3 | 177951 |
| 1775514600 | 147.6 | 0.91 | 0.62 | 146.88 | 147.9199 | 146.87 | 133549 |
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。
