Hot Features
プレミアム
Vanguard FTSE Emerging Markets (VWO)
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 | 0.33 | 0.73105892778 | 45.14 | 45.65 | 45.14 | 7149311 | 45.4752222 | SP |
| 4 | -1.57 | -3.33758503401 | 47.04 | 48.0974 | 45.04 | 7208485 | 46.25119961 | SP |
| 12 | 1.02 | 2.29471316085 | 44.45 | 49.57 | 43.3041 | 8048064 | 46.62872527 | SP |
| 26 | 1.22 | 2.75706214689 | 44.25 | 49.57 | 40.91 | 8251399 | 45.15580225 | SP |
| 52 | 5.03 | 12.4381800198 | 40.44 | 49.57 | 38.83 | 9180009 | 42.99106631 | SP |
| 156 | -3.84 | -7.78746704522 | 49.31 | 51.255 | 34.8801 | 11994376 | 42.47468655 | SP |
| 260 | 3.01 | 7.08902496467 | 42.46 | 56.6599 | 29.955 | 12311518 | 43.31599963 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 45.41 | 0.01 | 0.02 | 45.31 | 45.41 | 45.225 | 9676732 |
| 1732231800 | 45.4 | -0.16 | -0.35 | 45.37 | 45.445 | 45.19 | 7958395 |
| 1732145400 | 45.56 | -0.01 | -0.02 | 45.52 | 45.57 | 45.32 | 5623473 |
| 1732059000 | 45.57 | 0.07 | 0.15 | 45.37 | 45.65 | 45.37 | 6337373 |
| 1731972600 | 45.5 | 0.38 | 0.84 | 45.14 | 45.52 | 45.14 | 6150582 |
| 1731713400 | 45.12 | -0.09 | -0.20 | 45.29 | 45.29 | 45.04 | 5887867 |
| 1731627000 | 45.21 | -0.28 | -0.62 | 45.39 | 45.49 | 45.21 | 5378302 |
| 1731540600 | 45.49 | -0.24 | -0.52 | 45.82 | 45.8648 | 45.43 | 7961469 |
| 1731454200 | 45.73 | -0.79 | -1.70 | 45.91 | 46.11 | 45.6 | 10306742 |
| 1731367800 | 46.52 | -0.27 | -0.58 | 46.7 | 46.71 | 46.4 | 7663989 |
| 1731108600 | 46.79 | -1.19 | -2.48 | 47.17 | 47.222 | 46.59 | 9563889 |
| 1731022200 | 47.98 | 1.02 | 2.17 | 47.79 | 48.0974 | 47.74 | 7464706 |
| 1730935800 | 46.96 | -0.45 | -0.95 | 46.74 | 47.12 | 46.551 | 7240608 |
| 1730849400 | 47.41 | 0.68 | 1.46 | 47.33 | 47.495 | 47.25 | 5433619 |
| 1730763000 | 46.73 | 0.15 | 0.32 | 46.92 | 47.08 | 46.73 | 5479892 |
| 1730500200 | 46.58 | 0.01 | 0.02 | 46.82 | 47.0099 | 46.55 | 8606174 |
| 1730413800 | 46.57 | -0.1 | -0.21 | 46.63 | 46.66 | 46.28 | 12400922 |
| 1730327400 | 46.67 | -0.34 | -0.72 | 46.57 | 46.805 | 46.52 | 5442990 |
| 1730241000 | 47.01 | -0.18 | -0.38 | 47.3 | 47.3 | 46.98 | 4484496 |
| 1730154600 | 47.19 | 0.15 | 0.32 | 47.04 | 47.3 | 47.03 | 5107478 |
| 1729895400 | 47.04 | -0.04 | -0.08 | 47.31 | 47.3424 | 46.96 | 6644320 |
| 1729809000 | 47.08 | -0.05 | -0.11 | 47.06 | 47.15 | 46.86 | 5688608 |
| 1729722600 | 47.13 | -0.3 | -0.63 | 47.24 | 47.37 | 46.95 | 6341959 |
| 1729636200 | 47.43 | -0.06 | -0.13 | 47.32 | 47.54 | 47.31 | 3854117 |
| 1729549800 | 47.49 | -0.34 | -0.71 | 47.49 | 47.5975 | 47.255 | 4572003 |
| 1729290600 | 47.83 | 0.58 | 1.23 | 48.1 | 48.1 | 47.77 | 4308982 |
| 1729204200 | 47.25 | -0.15 | -0.32 | 47.23 | 47.35 | 47.0399 | 5971489 |
| 1729117800 | 47.4 | 0.44 | 0.94 | 47.31 | 47.525 | 47.24 | 4933019 |
| 1729031400 | 46.96 | -0.96 | -2.00 | 47.5 | 47.545 | 46.88 | 7131888 |
| 1728945000 | 47.92 | -0.23 | -0.48 | 47.8 | 48.235 | 47.695 | 8061861 |
| 1728685800 | 48.15 | 0.34 | 0.71 | 47.65 | 48.22 | 47.61 | 8803841 |
| 1728599400 | 47.81 | 0.1 | 0.21 | 47.8 | 47.905 | 47.435 | 13652386 |
| 1728513000 | 47.71 | -0.33 | -0.69 | 47.3 | 47.82 | 47.22 | 14915446 |
| 1728426600 | 48.04 | -1.45 | -2.93 | 48.08 | 48.175 | 47.63 | 13781233 |
| 1728340200 | 49.49 | 0.43 | 0.88 | 49.39 | 49.57 | 49.102 | 11018552 |
| 1728081000 | 49.06 | 0.59 | 1.22 | 48.93 | 49.06 | 48.705 | 8533944 |
| 1727994600 | 48.47 | -0.74 | -1.50 | 48.17 | 48.68 | 48.11 | 12136327 |
| 1727908200 | 49.21 | 1 | 2.07 | 49.12 | 49.21 | 48.7325 | 11687841 |
| 1727821800 | 48.21 | 0.36 | 0.75 | 48.07 | 48.22 | 47.655 | 15944422 |
| 1727735400 | 47.85 | -0.4 | -0.83 | 48.3 | 48.315 | 47.715 | 13600799 |
| 1727476200 | 48.25 | -0.01 | -0.02 | 48.36 | 48.6 | 48.185 | 11670554 |
| 1727389800 | 48.26 | 1.49 | 3.19 | 48.28 | 48.425 | 47.9 | 9345064 |
| 1727303400 | 46.77 | -0.48 | -1.02 | 47 | 47.07 | 46.75 | 10722149 |
| 1727217000 | 47.25 | 1.59 | 3.48 | 46.83 | 47.326 | 46.67 | 9748669 |
| 1727130600 | 45.66 | 0.37 | 0.82 | 45.57 | 45.8 | 45.515 | 8742647 |
| 1726871400 | 45.29 | -0.16 | -0.35 | 45.4 | 45.46 | 45.195 | 5893861 |
| 1726785000 | 45.45 | 0.93 | 2.09 | 45.28 | 45.52 | 45.1001 | 7167147 |
| 1726698600 | 44.52 | -0.16 | -0.36 | 44.74 | 45.045 | 44.48 | 7501979 |
| 1726612200 | 44.68 | 0.05 | 0.11 | 44.8 | 44.85 | 44.58 | 5468877 |
| 1726525800 | 44.63 | 0.17 | 0.38 | 44.58 | 44.6723 | 44.46 | 7691077 |
| 1726266600 | 44.46 | 0.2 | 0.45 | 44.36 | 44.5299 | 44.355 | 4591858 |
| 1726180200 | 44.26 | 0.29 | 0.66 | 44.01 | 44.28 | 43.915 | 5350391 |
| 1726093800 | 43.97 | 0.27 | 0.62 | 43.63 | 44.015 | 43.3041 | 5500849 |
| 1726007400 | 43.7 | -0.1 | -0.23 | 43.72 | 43.74 | 43.4045 | 6925646 |
| 1725921000 | 43.8 | 0.3 | 0.69 | 43.66 | 43.8899 | 43.6401 | 6432550 |
| 1725661800 | 43.5 | -0.64 | -1.45 | 44.14 | 44.225 | 43.4401 | 7794077 |
| 1725575400 | 44.14 | 0.12 | 0.27 | 44.12 | 44.305 | 44.04 | 8108470 |
| 1725489000 | 44.02 | -0.02 | -0.05 | 43.92 | 44.25 | 43.92 | 7482072 |
| 1725402600 | 44.04 | -0.68 | -1.52 | 44.45 | 44.45 | 43.9501 | 12945122 |
| 1725057000 | 44.72 | 0.12 | 0.27 | 44.85 | 44.89 | 44.555 | 4186632 |
| 1724970600 | 44.6 | 0.06 | 0.13 | 44.67 | 44.815 | 44.585 | 9102769 |
| 1724884200 | 44.54 | -0.29 | -0.65 | 44.71 | 44.75 | 44.4219 | 8008850 |
| 1724797800 | 44.83 | 0.05 | 0.11 | 44.75 | 44.87 | 44.68 | 7969606 |
| 1724711400 | 44.78 | -0.29 | -0.64 | 44.88 | 44.9399 | 44.7001 | 6791767 |
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
