Hot Features
プレミアム
Vanguard Large Cap ETF (VV)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -4.63 | -1.7178688038 | 269.52 | 275.195 | 262.469 | 357263 | 267.85525627 | SP |
| 4 | -15.32 | -5.46732807537 | 280.21 | 282.88 | 262.469 | 238786 | 273.93175491 | SP |
| 12 | -14.47 | -5.17969644903 | 279.36 | 282.88 | 262.469 | 362944 | 273.32412476 | SP |
| 26 | 15.27 | 6.11729829341 | 249.62 | 282.88 | 247.855 | 277242 | 270.93064693 | SP |
| 52 | 29.29 | 12.4320882852 | 235.6 | 282.88 | 226.62 | 248545 | 258.66213899 | SP |
| 156 | 66.36 | 33.4256787387 | 198.53 | 282.88 | 159.02 | 318241 | 206.55459253 | SP |
| 260 | 137.89 | 108.57480315 | 127 | 282.88 | 100.5 | 333233 | 189.82444262 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 264.89 | 1.35 | 0.51 | 262.88 | 265.58999 | 260.1422 | 353580 |
| 1741303800 | 263.54 | -5.08 | -1.89 | 265.01 | 267.04 | 262.469 | 341537 |
| 1741217400 | 268.62 | 2.9 | 1.09 | 265.77999 | 269.47 | 264.02999 | 378637 |
| 1741131000 | 265.72 | -3.43 | -1.27 | 266.6 | 269.61989 | 263.47 | 437735 |
| 1741044600 | 269.14999 | -4.56 | -1.67 | 274.69 | 275.195 | 267.13 | 342151 |
| 1740785400 | 273.70999 | 4.66 | 1.73 | 269.52 | 273.86 | 268.27999 | 286253 |
| 1740699000 | 269.05 | -4.5 | -1.65 | 274.93 | 275.295 | 269.05 | 176874 |
| 1740612600 | 273.55 | -0.03 | -0.01 | 274.36 | 276 | 272.49 | 172034 |
| 1740526200 | 273.58 | -1.47 | -0.53 | 274.87 | 275.27999 | 271.5 | 236525 |
| 1740439800 | 275.05 | -1.46 | -0.53 | 277.35 | 277.605 | 274.77999 | 207710 |
| 1740180600 | 276.51 | -4.82 | -1.71 | 281.38 | 281.38 | 276.2606 | 182091 |
| 1740094200 | 281.33 | -1.33 | -0.47 | 282.16 | 282.16 | 279.83 | 187895 |
| 1740007800 | 282.66 | 0.54 | 0.19 | 281.6 | 282.88 | 281.2031 | 173059 |
| 1739921400 | 282.12 | 0.68 | 0.24 | 281.91 | 282.12 | 280.81 | 184301 |
| 1739575800 | 281.44 | 0.07 | 0.02 | 281.51 | 281.92899 | 281.071 | 162136 |
| 1739489400 | 281.37 | 2.49 | 0.89 | 278.98 | 281.49 | 278.52999 | 205910 |
| 1739403000 | 278.88 | -0.41 | -0.15 | 276.70999 | 279.02 | 276.45999 | 183301 |
| 1739316600 | 279.29 | -0.03 | -0.01 | 278.33 | 279.63 | 278.17 | 225265 |
| 1739230200 | 279.32 | 2 | 0.72 | 278.81 | 279.6 | 278.31 | 177888 |
| 1738971000 | 277.32 | -2.65 | -0.95 | 280.20999 | 280.74 | 277.1 | 275630 |
| 1738884600 | 279.97 | 1.09 | 0.39 | 279.68 | 279.97 | 278.23 | 199077 |
| 1738798200 | 278.88 | 1.01 | 0.36 | 277.3 | 278.98 | 276.39999 | 149482 |
| 1738711800 | 277.87 | 2.06 | 0.75 | 276.05 | 277.98 | 275.73 | 184359 |
| 1738625400 | 275.81 | -1.96 | -0.71 | 273.13 | 277.1186 | 272.5692 | 354386 |
| 1738366200 | 277.77 | -0.99 | -0.36 | 280.43 | 281.4628 | 277.44 | 226961 |
| 1738279800 | 278.76 | 1.23 | 0.44 | 278.41 | 279.83 | 277.14999 | 219247 |
| 1738193400 | 277.52999 | -1.54 | -0.55 | 278.36 | 278.54 | 276.4501 | 200313 |
| 1738107000 | 279.07 | 2.71 | 0.98 | 276.67 | 279.2 | 275.5 | 253386 |
| 1738020600 | 276.36 | -3.97 | -1.42 | 273.98 | 276.45999 | 273.861 | 275621 |
| 1737761400 | 280.33 | 0.7 | 0.25 | 281.23 | 281.58499 | 279.77999 | 149657 |
| 1737675000 | 279.63 | 0 | 0.00 | 279.63 | 279.63 | 279.63 | 0 |
| 1737588600 | 279.63 | 1.63 | 0.59 | 279.44 | 280.2 | 279.14999 | 177515 |
| 1737502200 | 278 | 2.69 | 0.98 | 276.69 | 278 | 275.955 | 269356 |
| 1737156600 | 275.31 | 2.68 | 0.98 | 275.27 | 276.27 | 274.75 | 252901 |
| 1737070200 | 272.63 | -0.43 | -0.16 | 273.81 | 273.91 | 272.4406 | 184648 |
| 1736983800 | 273.06 | 4.84 | 1.80 | 272.02 | 273.6099 | 271.47 | 182069 |
| 1736897400 | 268.22 | 0.49 | 0.18 | 269.33999 | 269.455 | 266.5052 | 268200 |
| 1736811000 | 267.73 | 0.27 | 0.10 | 265.16 | 267.9284 | 265.07 | 444958 |
| 1736551800 | 267.45999 | -4.48 | -1.65 | 269.94 | 269.94 | 266.55 | 472204 |
| 1736379000 | 271.94 | 0.74 | 0.27 | 271.33 | 272.0729 | 269.61 | 6531584 |
| 1736292600 | 271.2 | -3.19 | -1.16 | 275.32 | 275.33499 | 270.305 | 310942 |
| 1736206200 | 274.39 | 1.69 | 0.62 | 274.81 | 276.285 | 273.55 | 346194 |
| 1735947000 | 272.7 | 3.4 | 1.26 | 270.54 | 272.9699 | 270.16 | 242768 |
| 1735860600 | 269.3 | -0.4 | -0.15 | 271.12 | 272.13 | 267.5 | 316014 |
| 1735687800 | 269.7 | -1.07 | -0.40 | 271.67 | 271.95999 | 269.1 | 245330 |
| 1735601400 | 270.77 | -3.28 | -1.20 | 270.58999 | 272.39 | 269.11 | 247502 |
| 1735342200 | 274.05 | -2.96 | -1.07 | 275.37 | 275.37 | 272.1 | 251153 |
| 1735255800 | 277.01 | 0.08 | 0.03 | 276.32 | 277.5 | 275.56 | 247877 |
| 1735077840 | 276.93 | 3.03 | 1.11 | 274.45999 | 277.01 | 274.32 | 198144 |
| 1734996600 | 273.89999 | 0.72 | 0.26 | 272.44 | 274.18 | 270.7439 | 266201 |
| 1734737400 | 273.18 | 3.13 | 1.16 | 268.89999 | 275.29 | 268.39999 | 209715 |
| 1734651000 | 270.05 | 0.46 | 0.17 | 272.58999 | 273.06 | 269.945 | 295829 |
| 1734564600 | 269.58999 | -8.86 | -3.18 | 278.48 | 279.39749 | 269.58999 | 293440 |
| 1734478200 | 278.45 | -1.24 | -0.44 | 278.57 | 278.94 | 277.88 | 243218 |
| 1734391800 | 279.69 | 1.15 | 0.41 | 279.31 | 280.18 | 279.08 | 203603 |
| 1734132600 | 278.54 | 0.01 | 0.00 | 279.36 | 279.75 | 277.8301 | 148188 |
| 1734046200 | 278.52999 | -1.53 | -0.55 | 279.63 | 279.77 | 278.5 | 203889 |
| 1733959800 | 280.06 | 2.33 | 0.84 | 279.04 | 280.41 | 279.04 | 180262 |
| 1733873400 | 277.73 | -0.96 | -0.34 | 279.08 | 279.13 | 277.4117 | 181557 |
| 1733787000 | 278.69 | -1.96 | -0.70 | 280.41 | 280.41 | 278.42 | 287431 |
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
