Hot Features
プレミアム
Vanguard Growth ETF (VUG)
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 | -8.07 | -1.89503346249 | 425.85 | 428.69 | 408.83 | 1172706 | 418.84349779 | SP |
| 4 | 10.43 | 2.56045170001 | 407.35 | 428.69 | 402.7692 | 1133114 | 417.99588784 | SP |
| 12 | 36.38 | 9.5385422129 | 381.4 | 428.69 | 375.61 | 1149185 | 400.72974359 | SP |
| 26 | 45.08 | 12.0955191843 | 372.7 | 428.69 | 331.53 | 1051306 | 385.69370804 | SP |
| 52 | 107.13 | 34.4857556736 | 310.65 | 428.69 | 300.28 | 1022469 | 362.73239792 | SP |
| 156 | 99.03 | 31.0682352941 | 318.75 | 428.69 | 203.6396 | 1107059 | 286.53646602 | SP |
| 260 | 235.32 | 128.970733311 | 182.46 | 428.69 | 133.573 | 1060285 | 266.43970103 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 417.78 | 4.47 | 1.08 | 410.14 | 421.52 | 408.83 | 1182487 |
| 1734651000 | 413.31 | 0.74 | 0.18 | 417.14 | 417.815 | 412.7301 | 1298190 |
| 1734564600 | 412.57 | -14.36 | -3.36 | 426.7 | 428.6296 | 411.59 | 1396044 |
| 1734478200 | 426.93 | -1.18 | -0.28 | 426.2797 | 427.82 | 424.71 | 1026761 |
| 1734391800 | 428.11 | 4.39 | 1.04 | 425.85 | 428.69 | 424.57 | 960047 |
| 1734132600 | 423.72 | -0.61 | -0.14 | 426.04 | 427.01 | 421.78 | 1178823 |
| 1734046200 | 424.33 | -2.58 | -0.60 | 425.31 | 426.625 | 424.15 | 1027313 |
| 1733959800 | 426.91 | 6.97 | 1.66 | 422.9 | 427.45 | 422.79 | 1026577 |
| 1733873400 | 419.94 | -0.46 | -0.11 | 421.27 | 423.96 | 418.9024 | 1374258 |
| 1733787000 | 420.4 | -2.86 | -0.68 | 422.6678 | 422.856 | 419.07 | 853559 |
| 1733527800 | 423.26 | 2.85 | 0.68 | 421.47 | 423.85 | 421.2647 | 1476573 |
| 1733441400 | 420.41 | -0.65 | -0.15 | 421.69 | 422.01 | 420.11 | 1073813 |
| 1733355000 | 421.06 | 6.18 | 1.49 | 417.9 | 421.326 | 417.21 | 1889917 |
| 1733268600 | 414.88 | 2.01 | 0.49 | 411.67 | 414.99 | 411.475 | 940546 |
| 1733182200 | 412.87 | 3.74 | 0.91 | 410.5 | 413.38 | 410.5 | 1436580 |
| 1732917840 | 409.13 | 3.41 | 0.84 | 406.43 | 409.63 | 405.7408 | 731974 |
| 1732750200 | 405.72 | -2.36 | -0.58 | 407.33 | 407.33 | 403.48 | 816864 |
| 1732663800 | 408.08 | 3.38 | 0.84 | 406.52 | 408.5599 | 406.4101 | 889077 |
| 1732577400 | 404.7 | 0.67 | 0.17 | 407.35 | 408.07 | 402.7692 | 949765 |
| 1732318200 | 404.03 | 0.08 | 0.02 | 403.66 | 404.9507 | 402.31 | 694852 |
| 1732231800 | 403.95 | 0.48 | 0.12 | 406 | 406.67 | 398.92 | 793957 |
| 1732145400 | 403.47 | -0.32 | -0.08 | 403.75 | 403.834 | 398.27 | 993954 |
| 1732059000 | 403.79 | 4.15 | 1.04 | 398.04 | 403.9499 | 397.75 | 819959 |
| 1731972600 | 399.64 | 1.81 | 0.45 | 398.31 | 400.97 | 396.82 | 1355908 |
| 1731713400 | 397.83 | -8.3 | -2.04 | 402.14 | 402.36 | 396 | 1031836 |
| 1731627000 | 406.13 | -2.49 | -0.61 | 408.695 | 409.06 | 405.345 | 1673208 |
| 1731540600 | 408.62 | -0.18 | -0.04 | 409.01 | 410.94 | 407.24 | 1066758 |
| 1731454200 | 408.8 | 0.29 | 0.07 | 408.39 | 409.72 | 406.263 | 921294 |
| 1731367800 | 408.51 | 0.43 | 0.11 | 409.31 | 409.5 | 406.35 | 912632 |
| 1731108600 | 408.08 | 1.62 | 0.40 | 406.5 | 408.73 | 406.37 | 883221 |
| 1731022200 | 406.46 | 6.62 | 1.66 | 402.22 | 407.02 | 402.1 | 1602406 |
| 1730935800 | 399.84 | 9.63 | 2.47 | 396.64 | 400.28 | 395.12 | 1268676 |
| 1730849400 | 390.21 | 5.3 | 1.38 | 386.24 | 390.468 | 386.24 | 814654 |
| 1730763000 | 384.91 | -1.08 | -0.28 | 385.5 | 387.11 | 383.7014 | 3709955 |
| 1730500200 | 385.99 | 3.07 | 0.80 | 384.67 | 388.72 | 384.67 | 2008235 |
| 1730413800 | 382.92 | -11.33 | -2.87 | 390.3 | 390.3 | 382.92 | 2557907 |
| 1730327400 | 394.25 | -2.05 | -0.52 | 396 | 397.16 | 393.46 | 729308 |
| 1730241000 | 396.3 | 3.18 | 0.81 | 393.38 | 397.185 | 392.166 | 1746225 |
| 1730154600 | 393.12 | 0.65 | 0.17 | 395.46 | 395.46 | 392.86 | 1214839 |
| 1729895400 | 392.47 | 1.81 | 0.46 | 392.42 | 395.9784 | 391.66 | 1004764 |
| 1729809000 | 390.66 | 2.6 | 0.67 | 390.18 | 391.17 | 388.55 | 1615520 |
| 1729722600 | 388.06 | -5.72 | -1.45 | 392.15 | 392.29984 | 385.36 | 1420472 |
| 1729636200 | 393.78 | -0.07 | -0.02 | 391.11 | 394.92 | 390.85 | 806586 |
| 1729549800 | 393.85 | 1.67 | 0.43 | 391.38 | 393.85 | 390.25 | 985318 |
| 1729290600 | 392.18 | 2.48 | 0.64 | 392.58 | 392.95 | 391.0897 | 649443 |
| 1729204200 | 389.7 | 0.48 | 0.12 | 393 | 393.71 | 389.53 | 727346 |
| 1729117800 | 389.22 | 0.61 | 0.16 | 388.33 | 389.55 | 385.74 | 1399613 |
| 1729031400 | 388.61 | -3.54 | -0.90 | 393.14 | 393.52 | 387.17 | 1090305 |
| 1728945000 | 392.15 | 3.36 | 0.86 | 390.63 | 393.11 | 390.6254 | 708299 |
| 1728685800 | 388.79 | 1.43 | 0.37 | 386.78 | 389.4276 | 386.28 | 912592 |
| 1728599400 | 387.36 | -0.32 | -0.08 | 386.23 | 388.7 | 385.25 | 843763 |
| 1728513000 | 387.68 | 2.47 | 0.64 | 385.4 | 387.95 | 384.53 | 1441218 |
| 1728426600 | 385.21 | 6.21 | 1.64 | 381.5 | 385.65 | 381.5 | 695955 |
| 1728340200 | 379 | -4.37 | -1.14 | 382.01 | 382.83 | 378.57 | 1152224 |
| 1728081000 | 383.37 | 4.15 | 1.09 | 383 | 383.495 | 379.46 | 643359 |
| 1727994600 | 379.22 | 0.02 | 0.01 | 379.08 | 381.0986 | 377.36 | 632334 |
| 1727908200 | 379.2 | 0.41 | 0.11 | 377.605 | 380.13 | 375.61 | 598836 |
| 1727821800 | 378.79 | -5.14 | -1.34 | 383.86 | 383.885 | 376.3 | 1032009 |
| 1727735400 | 383.93 | 1.61 | 0.42 | 381.4 | 384.2948 | 379.92 | 1113017 |
| 1727476200 | 382.32 | -2.15 | -0.56 | 385.06 | 385.06 | 381.44 | 761786 |
| 1727389800 | 384.47 | 0.25 | 0.07 | 387.57 | 387.65 | 381.999 | 813876 |
| 1727303400 | 384.22 | 0.89 | 0.23 | 382.96 | 385.0316 | 382.93 | 612348 |
| 1727217000 | 383.33 | 1.49 | 0.39 | 382.94 | 383.6316 | 378.9251 | 603446 |
| 1727130600 | 381.84 | 0.95 | 0.25 | 381.74 | 382.65 | 380.7 | 536069 |
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
