Hot Features
プレミアム
Vanguard S&P 500 UCITS ETF (VUSD)
LSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 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 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 139.04374 | 0.07 | 0.05 | 139.72 | 140.385 | 138.5175 | 221519 |
| 1781022600 | 138.975 | -2.32 | -1.64 | 140.955 | 142.005 | 138.9125 | 97041 |
| 1780936200 | 141.29624 | -0.94 | -0.66 | 140.365 | 141.755 | 140.2575 | 41661 |
| 1780677000 | 142.23374 | -1.51 | -1.05 | 143.16 | 143.67875 | 142.11125 | 86111 |
| 1780590600 | 143.73875 | -0.03 | -0.02 | 143.1525 | 143.75875 | 142.5825 | 113438 |
| 1780504200 | 143.77 | -0.71 | -0.49 | 144.3425 | 144.435 | 143.43875 | 124665 |
| 1780417800 | 144.4775 | 0.7 | 0.49 | 144.01499 | 144.57749 | 143.7425 | 91980 |
| 1780331400 | 143.78 | -0.11 | -0.08 | 144.2575 | 144.38125 | 143.4925 | 74303 |
| 1780072200 | 143.88999 | 0.51 | 0.35 | 143.7725 | 144.135 | 143.50125 | 37245 |
| 1779985800 | 143.3825 | 0.87 | 0.61 | 142.60499 | 143.43625 | 142.33375 | 69136 |
| 1779899400 | 142.51124 | -0.05 | -0.04 | 142.72999 | 143.33125 | 142.3475 | 61859 |
| 1779813000 | 142.56125 | 0.37 | 0.26 | 142.725 | 142.995 | 142.43625 | 70850 |
| 1779467400 | 142.18875 | 1.68 | 1.19 | 141.7225 | 142.235 | 141.3175 | 79812 |
| 1779381000 | 140.51124 | -0.05 | -0.03 | 140.72999 | 141.37125 | 140.16625 | 122480 |
| 1779294600 | 140.55875 | 1.34 | 0.96 | 139.78 | 141.07749 | 139.52 | 98602 |
| 1779208200 | 139.22375 | -0.65 | -0.46 | 140.19 | 140.58375 | 139.07875 | 96472 |
| 1779121800 | 139.87 | -1.07 | -0.76 | 139.9225 | 140.96625 | 139.65 | 64917 |
| 1778862600 | 140.93875 | -1.42 | -0.99 | 141.4625 | 141.58 | 140.29374 | 115332 |
| 1778776200 | 142.35499 | 1.79 | 1.27 | 141.51499 | 142.40625 | 141.32749 | 206391 |
| 1778689800 | 140.5675 | 1.32 | 0.95 | 140.5575 | 140.88749 | 139.84375 | 81486 |
| 1778603400 | 139.25125 | -1.47 | -1.05 | 140.0075 | 140.33125 | 139.1625 | 89243 |
| 1778517000 | 140.72375 | 0.6 | 0.43 | 140.07 | 140.735 | 139.9075 | 233964 |
| 1778257800 | 140.12375 | 0.36 | 0.26 | 139.60749 | 140.26249 | 139.41625 | 65159 |
| 1778171400 | 139.76499 | 0.56 | 0.40 | 139.8 | 139.9925 | 139.51374 | 45528 |
| 1778085000 | 139.205 | 1.63 | 1.19 | 138.035 | 139.3 | 137.98875 | 43937 |
| 1777998600 | 137.5725 | 0.03 | 0.02 | 136.88999 | 137.6175 | 136.84875 | 55284 |
| 1777653000 | 137.54499 | 1.65 | 1.22 | 136.925 | 138.00375 | 136.80375 | 16367 |
| 1777566600 | 135.89125 | 0.72 | 0.53 | 135.07 | 136.1475 | 135 | 206364 |
| 1777480200 | 135.1725 | 0.18 | 0.13 | 135.53 | 135.595 | 134.945 | 109689 |
| 1777393800 | 134.99375 | -0.58 | -0.43 | 135.76499 | 135.92625 | 134.8675 | 123524 |
| 1777307400 | 135.57749 | 0.22 | 0.16 | 135.635 | 135.8625 | 135.4325 | 36640 |
| 1777048200 | 135.35874 | -0.05 | -0.04 | 134.875 | 135.6925 | 134.63999 | 76746 |
| 1776961800 | 135.4075 | 0.37 | 0.27 | 134.74 | 135.46625 | 134.43 | 52755 |
| 1776875400 | 135.04125 | 0.66 | 0.49 | 134.705 | 135.145 | 134.46625 | 41630 |
| 1776789000 | 134.3775 | -0.25 | -0.18 | 135.07 | 135.44125 | 134.26875 | 163816 |
| 1776702600 | 134.6225 | -0.51 | -0.38 | 134.36 | 134.98374 | 134.05625 | 52187 |
| 1776443400 | 135.13125 | 1.86 | 1.39 | 133.5275 | 135.285 | 133.51625 | 194042 |
| 1776357000 | 133.2725 | 0.67 | 0.50 | 133.4225 | 133.54499 | 132.85624 | 56059 |
| 1776270600 | 132.60375 | 0.97 | 0.73 | 132.03 | 132.645 | 131.76124 | 134257 |
| 1776184200 | 131.63624 | 2.44 | 1.89 | 130.51 | 131.70249 | 130.485 | 74721 |
| 1776097800 | 129.19375 | -0.35 | -0.27 | 128.44999 | 129.42875 | 128.16375 | 107899 |
| 1775838600 | 129.54624 | 0.99 | 0.77 | 129.205 | 129.80375 | 129.085 | 111846 |
| 1775752200 | 128.555 | 0.31 | 0.24 | 128.3625 | 128.68625 | 127.92875 | 77003 |
| 1775665800 | 128.2475 | 4.04 | 3.25 | 128.5625 | 128.96375 | 128.11375 | 323305 |
| 1775579400 | 124.20875 | -0.47 | -0.37 | 124.795 | 125.6025 | 123.77125 | 84423 |
| 1775147400 | 124.675 | -0.15 | -0.12 | 123.0225 | 125.24 | 122.4225 | 47150 |
| 1775061000 | 124.82 | 2.99 | 2.46 | 124.5275 | 125.00625 | 123.96625 | 130730 |
| 1774974600 | 121.82875 | 0.79 | 0.65 | 121.0575 | 122.24875 | 120.8525 | 111575 |
| 1774888200 | 121.03875 | -0.45 | -0.37 | 120.9425 | 121.9325 | 120.67 | 68572 |
| 1774632600 | 121.48625 | -2.03 | -1.64 | 123.1525 | 123.29625 | 121.35875 | 323699 |
| 1774546200 | 123.5125 | -1.52 | -1.22 | 124.44 | 124.64 | 123.48375 | 107033 |
| 1774459800 | 125.0325 | 0.3 | 0.24 | 125.135 | 125.745 | 124.375 | 331612 |
| 1774373400 | 124.73125 | 0.39 | 0.32 | 124.8675 | 125.2025 | 123.56875 | 418060 |
| 1774287000 | 124.33625 | 0.16 | 0.12 | 122.21 | 126.745 | 121.99125 | 160414 |
| 1774027800 | 124.18125 | -0.52 | -0.41 | 125.335 | 125.47 | 123.8175 | 98310 |
| 1773941400 | 124.6975 | -2 | -1.57 | 125.27 | 125.75 | 124.26 | 191269 |
| 1773855000 | 126.6925 | -0.95 | -0.74 | 128.1625 | 128.31625 | 126.57625 | 49141 |
| 1773768600 | 127.64 | 0.71 | 0.56 | 126.7675 | 128.3975 | 126.5725 | 49295 |
| 1773682200 | 126.93 | 0.62 | 0.49 | 126.5 | 127.69 | 126.24 | 68313 |
| 1773423000 | 126.3125 | -0.99 | -0.77 | 126.3125 | 127.84625 | 126.01 | 169652 |
| 1773336600 | 127.2975 | -1.21 | -0.94 | 128.025 | 128.285 | 126.845 | 122470 |
| 1773250200 | 128.51 | -1.05 | -0.81 | 128.925 | 129.39125 | 128.0525 | 84627 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
