
VinaCapital Vietnam Opportunity Fund Limited (VOF.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 0.22271714922 | 449 | 454 | 444 | 500 | 446.4 | DE |
4 | -26.5 | -5.56138509969 | 476.5 | 476.5 | 444 | 437 | 451.97996566 | DE |
12 | 15.5 | 3.56731875719 | 434.5 | 506.5 | 431.5 | 314 | 456.49395637 | DE |
26 | -12.5 | -2.7027027027 | 462.5 | 506.5 | 427.5 | 1121 | 451.87883694 | DE |
52 | 0 | 0 | 450 | 506.5 | 427.5 | 1975 | 465.00005277 | DE |
156 | -43 | -8.72210953347 | 493 | 523.28 | 389 | 3043 | 464.99279676 | DE |
260 | 154 | 52.027027027 | 296 | 545 | 257.801 | 4002 | 448.68198703 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740498240 | 444 | 0 | 0.00 | 444 | 449 | 444 | 0 |
1740414420 | 444 | -9 | -1.99 | 451 | 451.225 | 444 | 1500 |
1740152280 | 453 | 3 | 0.67 | 454 | 454 | 450 | 0 |
1740068940 | 450 | 0 | 0.00 | 450 | 452 | 450 | 0 |
1739982540 | 450 | -1 | -0.22 | 449 | 451.55 | 449 | 1000 |
1739895960 | 451 | -1 | -0.22 | 451 | 451 | 451 | 0 |
1739806500 | 452 | 1 | 0.22 | 455 | 455 | 452 | 1508 |
1739547420 | 451 | -2 | -0.44 | 451 | 451.238 | 449.238 | 1635 |
1739460900 | 453 | -7.5 | -1.63 | 452 | 453 | 452 | 0 |
1739378040 | 460.5 | 3.5 | 0.77 | 455 | 460.5 | 455 | 0 |
1739291220 | 457 | -3.5 | -0.76 | 460.5 | 460.5 | 456.071 | 2837 |
1739202480 | 460.5 | 1.5 | 0.33 | 455 | 460.5 | 455 | 0 |
1738937700 | 459 | -4.5 | -0.97 | 467.5 | 467.5 | 459 | 0 |
1738855980 | 463.5 | 2 | 0.43 | 463.5 | 463.5 | 463.5 | 0 |
1738772880 | 461.5 | 0 | 0.00 | 460.5 | 461.5 | 460.5 | 0 |
1738686480 | 461.5 | 4.5 | 0.98 | 461.5 | 461.5 | 461.5 | 0 |
1738596900 | 457 | -12.5 | -2.66 | 464.5 | 464.5 | 457 | 255 |
1738337520 | 469.5 | -3 | -0.63 | 469.5 | 469.5 | 469.5 | 0 |
1738254840 | 472.5 | 12 | 2.61 | 470.5 | 472.5 | 470.5 | 0 |
1738165140 | 460.5 | -15 | -3.15 | 476.5 | 476.5 | 460.5 | 0 |
1738078980 | 475.5 | 2 | 0.42 | 476.5 | 476.5 | 475.5 | 0 |
1737975300 | 473.5 | -6.5 | -1.35 | 474.5 | 474.5 | 473.5 | 0 |
1737735960 | 480 | 5.5 | 1.16 | 472.5 | 480 | 472.5 | 0 |
1737649680 | 474.5 | -1 | -0.21 | 482 | 483 | 474.5 | 0 |
1737563340 | 475.5 | 0 | 0.00 | 475.5 | 475.5 | 475.5 | 0 |
1737476940 | 475.5 | 1 | 0.21 | 477.5 | 477.5 | 475.5 | 0 |
1737390480 | 474.5 | -18.5 | -3.75 | 480 | 480 | 474.5 | 0 |
1737131340 | 493 | -13.5 | -2.67 | 480 | 493 | 474.5 | 0 |
1737044940 | 506.5 | 37 | 7.88 | 483 | 506.5 | 478.44 | 1358 |
1736955300 | 469.5 | 3 | 0.64 | 471.5 | 471.5 | 469.5 | 0 |
1736869080 | 466.5 | 1 | 0.21 | 468.5 | 468.5 | 466.5 | 0 |
1736782500 | 465.5 | -3 | -0.64 | 463.5 | 465.5 | 456 | 0 |
1736524020 | 468.5 | 8 | 1.74 | 468.5 | 468.5 | 460.5 | 0 |
1736439600 | 460.5 | -2 | -0.43 | 464.5 | 466.5 | 459 | 0 |
1736353620 | 462.5 | -16 | -3.34 | 474.5 | 478.5 | 462.5 | 1 |
1736264400 | 478.5 | 18 | 3.91 | 477.5 | 478.5 | 475.5 | 0 |
1736180880 | 460.5 | -4 | -0.86 | 476.5 | 476.5 | 460.5 | 2283 |
1735918500 | 464.5 | -13 | -2.72 | 483 | 484 | 464.5 | 0 |
1735832160 | 477.5 | 16 | 3.47 | 469.5 | 478.5 | 469.5 | 0 |
1735662660 | 461.5 | 0 | 0.00 | 461.5 | 461.5 | 461.5 | 0 |
1735576260 | 461.5 | 5.5 | 1.21 | 454 | 461.5 | 454 | 550 |
1735313700 | 456 | 6 | 1.33 | 453 | 456 | 453 | 0 |
1735057680 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
1734971280 | 450 | 3 | 0.67 | 441 | 450 | 441 | 0 |
1734712200 | 447 | 0 | 0.00 | 443 | 449 | 443 | 0 |
1734622440 | 447 | 6 | 1.36 | 444 | 447 | 436.5 | 1000 |
1734536340 | 441 | 0 | 0.00 | 444 | 444 | 438.5 | 0 |
1734449880 | 441 | -9 | -2.00 | 446 | 450 | 441 | 0 |
1734366420 | 450 | -3 | -0.66 | 452 | 452 | 450 | 1898 |
1734104460 | 453 | 3 | 0.67 | 449 | 453 | 448 | 0 |
1734020880 | 450 | 12.5 | 2.86 | 445 | 452 | 445 | 0 |
1733931060 | 437.5 | -3.5 | -0.79 | 435.5 | 437.5 | 435.5 | 0 |
1733848080 | 441 | 3.5 | 0.80 | 436.5 | 441 | 436.5 | 1032 |
1733761860 | 437.5 | 0 | 0.00 | 435.5 | 437.5 | 435.5 | 0 |
1733495700 | 437.5 | -2.5 | -0.57 | 437.5 | 437.5 | 437.5 | 0 |
1733416140 | 440 | 8.5 | 1.97 | 438.5 | 440 | 438.5 | 0 |
1733326500 | 431.5 | -2 | -0.46 | 434.5 | 434.5 | 431.5 | 103 |
1733239800 | 433.5 | -1 | -0.23 | 436.5 | 436.5 | 433.5 | 45 |
1733156940 | 434.5 | -1 | -0.23 | 435.5 | 437.5 | 434.5 | 12829 |
1732897620 | 435.5 | -1 | -0.23 | 438.5 | 438.5 | 435.5 | 7333 |
1732808160 | 436.5 | -2 | -0.46 | 438.5 | 438.89 | 436.5 | 487 |
1732721820 | 438.5 | 1 | 0.23 | 436.5 | 438.5 | 435.5 | 868 |
1732638480 | 437.5 | 2 | 0.46 | 433.5 | 437.5 | 433.5 | 0 |
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