
Vanguard Funds Plc (VUAG.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740152280 | 91.65 | -0.27 | -0.29 | 91.9425 | 116.394 | 91.5467 | 10052 |
1740068940 | 91.92 | -0.91 | -0.98 | 92.5575 | 116.72 | 91.75 | 38680 |
1739982540 | 92.83 | 0.5 | 0.54 | 92.5475 | 92.83 | 92.4186 | 60994 |
1739895960 | 92.3278 | -0.17 | -0.18 | 92.5518 | 92.82 | 92.1945 | 86513 |
1739806500 | 92.4936 | 0.21 | 0.23 | 92.5254 | 116.523 | 92.4636 | 32383 |
1739547420 | 92.28 | -0.13 | -0.15 | 92.7745 | 92.7745 | 92.2546 | 11700 |
1739460900 | 92.4146 | 0.04 | 0.05 | 92.159 | 92.6372 | 92.07 | 20897 |
1739378040 | 92.371 | -0.47 | -0.51 | 92.7108 | 115.317 | 92.1946 | 16328 |
1739291220 | 92.8445 | -0.34 | -0.37 | 115.017 | 115.334 | 92.6811 | 126668 |
1739202480 | 93.1892 | 0.11 | 0.12 | 92.7592 | 93.2482 | 92.669 | 46444 |
1738937700 | 93.075 | -0.07 | -0.07 | 93.0155 | 93.2355 | 92.6225 | 45292 |
1738855980 | 93.14 | 1.67 | 1.83 | 92.957 | 93.5 | 92.6 | 21624 |
1738772880 | 91.47 | -0.57 | -0.62 | 91.468 | 91.747 | 91.077 | 208768 |
1738686480 | 92.0404 | 0.07 | 0.07 | 91.818 | 113.874 | 91.5 | 286354 |
1738596900 | 91.974 | -1.61 | -1.72 | 91.9226 | 113.796 | 91.367 | 64458 |
1738337520 | 93.587 | 1.21 | 1.31 | 115.997 | 116.354 | 93.2254 | 59289 |
1738254840 | 92.3746 | -0.37 | -0.40 | 92.7964 | 92.8964 | 92.0572 | 13560 |
1738165140 | 92.749 | 0.4 | 0.43 | 92.824 | 115.58 | 92.4854 | 110627 |
1738078980 | 92.3492 | 0.98 | 1.07 | 92.08 | 114.886 | 91.7575 | 73715 |
1737975300 | 91.3694 | -2.07 | -2.22 | 114.188 | 114.188 | 90.198 | 413404 |
1737735960 | 93.44 | -22.3 | -19.27 | 116.311 | 116.5 | 93.1455 | 120285 |
1737649680 | 115.74 | 22.34 | 23.92 | 93.9825 | 115.74 | 93.77 | 140302 |
1737563340 | 93.399 | 0 | 0.00 | 93.399 | 93.399 | 93.399 | 0 |
1737476940 | 93.399 | 0.22 | 0.24 | 93.2425 | 114.554 | 93.0555 | 139242 |
1737390480 | 93.18 | -0.64 | -0.68 | 93.543 | 114.257 | 93.0015 | 290073 |
1737131340 | 93.82 | 1.13 | 1.22 | 92.941 | 114.186 | 92.83 | 105447 |
1737044940 | 92.69 | 0.45 | 0.49 | 93.0855 | 113.6 | 92.4345 | 104223 |
1736955300 | 92.2355 | 1.25 | 1.38 | 111.211 | 112.717 | 90.8828 | 35180 |
1736869080 | 90.981 | 0.31 | 0.34 | 91.2816 | 111.594 | 90.8046 | 7936 |
1736782500 | 90.6728 | -0.18 | -0.20 | 90.94 | 90.9737 | 90.46 | 1884 |
1736524020 | 90.85 | -0.51 | -0.56 | 112.255 | 112.357 | 90.44 | 1169 |
1736439600 | 91.36 | 0.4 | 0.44 | 91.38 | 112.3 | 91.156 | 99435 |
1736353620 | 90.96 | 0.6 | 0.66 | 90.348 | 112.491 | 90.324 | 165202 |
1736264400 | 90.36 | -1.03 | -1.13 | 90.508 | 91.02 | 90.36 | 762 |
1736180880 | 91.394 | 0.76 | 0.84 | 90.9216 | 114.274 | 90.696 | 219034 |
1735918500 | 90.63 | -0.02 | -0.02 | 111.986 | 112.471 | 90.11 | 53512 |
1735832160 | 90.646 | 1.47 | 1.65 | 112.441 | 113 | 89.84 | 48856 |
1735662660 | 89.177 | 0 | 0.00 | 89.177 | 89.177 | 89.177 | 0 |
1735576260 | 89.177 | -0.95 | -1.05 | 113.234 | 113.234 | 88.926 | 56847 |
1735313700 | 90.127 | 0.43 | 0.48 | 91.36 | 91.54 | 89.9145 | 81954 |
1735057680 | 89.7 | 0 | 0.00 | 89.7 | 89.7 | 89.7 | 0 |
1734971280 | 89.7 | -0.21 | -0.23 | 90.2155 | 113.194 | 89.6775 | 45341 |
1734712200 | 89.9075 | 0.37 | 0.42 | 89.0625 | 111.154 | 88.1355 | 71717 |
1734622440 | 89.534 | -1.29 | -1.41 | 88.8105 | 112.077 | 88.4548 | 65613 |
1734536340 | 90.819 | 0.29 | 0.32 | 90.784 | 115.286 | 90.487 | 72661 |
1734449880 | 90.528 | -0.67 | -0.73 | 115.166 | 115.166 | 90.332 | 28556 |
1734366420 | 91.198 | 0.16 | 0.18 | 91.106 | 115.514 | 90.89 | 42850 |
1734104460 | 91.0355 | 0.07 | 0.07 | 115.311 | 115.497 | 90.91 | 62760 |
1734020880 | 90.97 | 0.28 | 0.30 | 90.561 | 115.497 | 90.46 | 14551 |
1733931060 | 90.695 | 0.37 | 0.41 | 90.124 | 115.36 | 90.07 | 48535 |
1733848080 | 90.328 | -0.15 | -0.17 | 90.2732 | 115.194 | 90.1366 | 18787 |
1733761860 | 90.48 | -0.33 | -0.37 | 90.7205 | 115.6 | 89.957 | 135413 |
1733495700 | 90.814 | 0.1 | 0.11 | 90.527 | 115.754 | 90.341 | 20109 |
1733416140 | 90.71 | -0.08 | -0.08 | 90.7875 | 115.64 | 90.5555 | 45985 |
1733326500 | 90.7855 | 0.15 | 0.17 | 90.7925 | 115.277 | 90.7 | 38446 |
1733239800 | 90.633 | -0.13 | -0.15 | 90.714 | 114.937 | 90.557 | 85207 |
1733156940 | 90.7675 | 0.51 | 0.56 | 90.2785 | 114.828 | 90.044 | 104509 |
1732897620 | 90.2585 | 0.1 | 0.11 | 89.8268 | 114.38 | 89.77 | 16778 |
1732808160 | 90.16 | 0.08 | 0.09 | 90.2128 | 90.28 | 90.07 | 12727 |
1732721820 | 90.0767 | -0.62 | -0.68 | 90.7525 | 114.12 | 89.851 | 30226 |
1732638480 | 90.6975 | 0.24 | 0.26 | 113.648 | 114.092 | 90.342 | 44807 |
1732548840 | 90.4585 | 0.01 | 0.02 | 90.5895 | 90.8256 | 90.39 | 64381 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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