Hot Features
プレミアム
Vanguard Total World Stock (VT)
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 | -0.68 | -0.570326260169 | 119.23 | 119.37 | 116.615 | 1972661 | 117.75775543 | SP |
| 4 | -4.65 | -3.77435064935 | 123.2 | 123.6392 | 116.5 | 1600421 | 119.68426678 | SP |
| 12 | -0.7 | -0.587002096436 | 119.25 | 123.6392 | 116.5 | 1323164 | 119.99066675 | SP |
| 26 | 5.02 | 4.42173874747 | 113.53 | 123.6392 | 105.92 | 1261217 | 117.56694033 | SP |
| 52 | 17.15 | 16.9132149901 | 101.4 | 123.6392 | 100.14 | 1473001 | 111.80165486 | SP |
| 156 | 10.64 | 9.86006857566 | 107.91 | 123.6392 | 76.8 | 2090451 | 97.31771358 | SP |
| 260 | 37.65 | 46.5389369592 | 80.9 | 123.6392 | 53.7 | 2085441 | 93.58154623 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 118.45 | 1.21 | 1.03 | 117.82 | 118.569 | 117.5 | 1586650 |
| 1735860600 | 117.24 | -0.24 | -0.20 | 117.98 | 118.32 | 116.615 | 2507180 |
| 1735687800 | 117.48 | -0.27 | -0.23 | 118.14 | 118.255 | 117.205 | 1821311 |
| 1735601400 | 117.75 | -1.15 | -0.97 | 117.77 | 118.33 | 117.11 | 2054407 |
| 1735342200 | 118.9 | -0.94 | -0.78 | 119.23 | 119.37 | 118.24 | 1587686 |
| 1735255800 | 119.84 | 0.14 | 0.12 | 119.55 | 120.03756 | 119.29 | 944458 |
| 1735077840 | 119.7 | 0.94 | 0.79 | 118.94 | 119.7334 | 118.81 | 1222644 |
| 1734996600 | 118.76 | 0.65 | 0.55 | 118.1 | 118.845 | 117.53 | 1838582 |
| 1734737400 | 118.11 | 0.07 | 0.06 | 116.56 | 118.97 | 116.3901 | 2673760 |
| 1734651000 | 118.04 | -0.02 | -0.02 | 119.05 | 119.31 | 118.025 | 2015413 |
| 1734564600 | 118.06 | -3.59 | -2.95 | 121.6 | 121.91 | 118.015 | 1954432 |
| 1734478200 | 121.65 | -0.51 | -0.42 | 121.85 | 121.85 | 121.43 | 1756986 |
| 1734391800 | 122.16 | 0.16 | 0.13 | 122.08 | 122.42 | 121.9618 | 1616158 |
| 1734132600 | 122 | -0.14 | -0.11 | 122.44 | 122.4821 | 121.71 | 1146112 |
| 1734046200 | 122.14 | -0.83 | -0.67 | 122.64 | 122.695 | 122.13 | 1163089 |
| 1733959800 | 122.97 | 0.93 | 0.76 | 122.71 | 123.1 | 122.57 | 1061723 |
| 1733873400 | 122.04 | -0.78 | -0.64 | 122.75 | 122.75 | 121.985 | 1109375 |
| 1733787000 | 122.82 | -0.25 | -0.20 | 123.52 | 123.6392 | 122.76 | 1615516 |
| 1733527800 | 123.07 | 0.15 | 0.12 | 123.2 | 123.36 | 122.91 | 1030731 |
| 1733441400 | 122.92 | 0.02 | 0.02 | 123.13 | 123.28 | 122.89 | 1027696 |
| 1733355000 | 122.9 | 0.5 | 0.41 | 122.68 | 122.955 | 122.525 | 1873589 |
| 1733268600 | 122.4 | 0.2 | 0.16 | 122.33 | 122.465 | 122.0454 | 971234 |
| 1733182200 | 122.2 | 0.26 | 0.21 | 122.1 | 122.339 | 121.79 | 1468014 |
| 1732917840 | 121.94 | 0.91 | 0.75 | 121.23 | 122.0666 | 121.17 | 616527 |
| 1732750200 | 121.03 | -0.15 | -0.12 | 121.33 | 121.5 | 120.805 | 1618341 |
| 1732663800 | 121.18 | 0.08 | 0.07 | 121.14 | 121.3 | 120.75 | 1110958 |
| 1732577400 | 121.1 | 0.51 | 0.42 | 121.43 | 121.66 | 120.68 | 1179407 |
| 1732318200 | 120.59 | 0.52 | 0.43 | 120.05 | 120.675 | 119.96 | 1167088 |
| 1732231800 | 120.07 | 0.57 | 0.48 | 119.89 | 120.29 | 119.145 | 996117 |
| 1732145400 | 119.5 | -0.03 | -0.03 | 119.41 | 119.55 | 118.49 | 1507198 |
| 1732059000 | 119.53 | 0.31 | 0.26 | 118.48 | 119.6675 | 118.43 | 1359060 |
| 1731972600 | 119.22 | 0.7 | 0.59 | 118.77 | 119.425 | 118.57 | 1902248 |
| 1731713400 | 118.52 | -1.19 | -0.99 | 119.28 | 119.325 | 118.27 | 1724940 |
| 1731627000 | 119.71 | -0.62 | -0.52 | 120.47 | 120.62 | 119.59 | 1003475 |
| 1731540600 | 120.33 | -0.25 | -0.21 | 120.51 | 120.7299 | 119.95 | 1272564 |
| 1731454200 | 120.58 | -0.97 | -0.80 | 121.08 | 121.22 | 120.04 | 1352574 |
| 1731367800 | 121.55 | 0.14 | 0.12 | 121.56 | 121.79 | 121.29 | 1070852 |
| 1731108600 | 121.41 | -0.34 | -0.28 | 121.3 | 121.56 | 121.085 | 2177367 |
| 1731022200 | 121.75 | 1.27 | 1.05 | 121.28 | 121.97 | 121.23 | 2380908 |
| 1730935800 | 120.48 | 1.56 | 1.31 | 120.07 | 120.585 | 119.3 | 1548312 |
| 1730849400 | 118.92 | 1.42 | 1.21 | 117.85 | 118.92 | 117.8 | 762374 |
| 1730763000 | 117.5 | -0.06 | -0.05 | 117.82 | 118.132 | 117.25 | 1391165 |
| 1730500200 | 117.56 | 0.47 | 0.40 | 117.76 | 118.34 | 117.45 | 1497826 |
| 1730413800 | 117.09 | -1.72 | -1.45 | 118.14 | 118.14 | 117.025 | 948960 |
| 1730327400 | 118.81 | -0.44 | -0.37 | 118.89 | 119.4297 | 118.6299 | 960899 |
| 1730241000 | 119.25 | -0.1 | -0.08 | 119.09 | 119.4738 | 118.81 | 763934 |
| 1730154600 | 119.35 | 0.62 | 0.52 | 119.38 | 119.575 | 119.24 | 1421470 |
| 1729895400 | 118.73 | -0.2 | -0.17 | 119.3 | 119.736 | 118.54 | 1091179 |
| 1729809000 | 118.93 | 0.31 | 0.26 | 119.09 | 119.09 | 118.4 | 760668 |
| 1729722600 | 118.62 | -1.04 | -0.87 | 119.32 | 119.32 | 117.9603 | 1070028 |
| 1729636200 | 119.66 | -0.29 | -0.24 | 119.345 | 119.89 | 119.28 | 788770 |
| 1729549800 | 119.95 | -0.62 | -0.51 | 120.24 | 120.4 | 119.5 | 877598 |
| 1729290600 | 120.57 | 0.59 | 0.49 | 120.55 | 120.72 | 120.29 | 737846 |
| 1729204200 | 119.98 | -0.06 | -0.05 | 120.56 | 120.6 | 119.97 | 1028175 |
| 1729117800 | 120.04 | 0.59 | 0.49 | 119.74 | 120.14 | 119.58 | 899801 |
| 1729031400 | 119.45 | -1.24 | -1.03 | 120.51 | 120.54 | 119.255 | 972969 |
| 1728945000 | 120.69 | 0.6 | 0.50 | 120.155 | 120.82 | 120.02 | 771653 |
| 1728685800 | 120.09 | 0.82 | 0.69 | 119.25 | 120.22 | 119.16 | 1073255 |
| 1728599400 | 119.27 | -0.19 | -0.16 | 119.23 | 119.455 | 118.79 | 833179 |
| 1728513000 | 119.46 | 0.47 | 0.39 | 118.72 | 119.54 | 118.54 | 1046236 |
| 1728426600 | 118.99 | 0.2 | 0.17 | 118.73 | 119.06 | 118.48 | 1076295 |
| 1728340200 | 118.79 | -0.72 | -0.60 | 119.32 | 119.38 | 118.43 | 1401200 |
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
