Hot Features
プレミアム
Vanguard Target Maturity 2029 Corporate Bond ETF (VBCC)
NASDAQ
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 | -0.17 | -0.225016545334 | 75.55 | 75.65 | 75.21 | 13550 | 75.57467197 | SP |
| 4 | 0.00999999999999 | 0.0132678784662 | 75.37 | 75.65 | 75.155 | 10958 | 75.4010363 | SP |
| 12 | -0.16 | -0.211808313476 | 75.54 | 75.93 | 75.155 | 12341 | 75.55860077 | SP |
| 26 | 0.3902 | 0.520337432557 | 74.9898 | 75.93 | 74.965 | 11485 | 75.54205559 | SP |
| 52 | 0.3902 | 0.520337432557 | 74.9898 | 75.93 | 74.965 | 11485 | 75.54205559 | SP |
| 156 | 0.3902 | 0.520337432557 | 74.9898 | 75.93 | 74.965 | 11485 | 75.54205559 | SP |
| 260 | 0.3902 | 0.520337432557 | 74.9898 | 75.93 | 74.965 | 11485 | 75.54205559 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 75.38 | 0.11 | 0.15 | 75.31 | 75.39 | 75.28 | 13417 |
| 1782945300 | 75.27 | -0.31 | -0.40 | 75.21 | 75.27 | 75.21 | 4940 |
| 1782858900 | 75.575 | -0.05 | -0.07 | 75.57 | 75.6 | 75.52 | 18343 |
| 1782772500 | 75.625 | 0.03 | 0.03 | 75.65 | 75.65 | 75.575 | 31884 |
| 1782513300 | 75.6 | 0.07 | 0.10 | 75.55 | 75.62 | 75.55 | 6927 |
| 1782426900 | 75.525 | 0.05 | 0.06 | 75.55 | 75.55 | 75.505 | 5658 |
| 1782340500 | 75.48 | 0.09 | 0.13 | 75.38 | 75.4854 | 75.38 | 7001 |
| 1782254100 | 75.385 | 0.09 | 0.12 | 75.305 | 75.39 | 75.305 | 4506 |
| 1782167700 | 75.2938 | -0.09 | -0.11 | 75.27 | 75.299 | 75.25 | 5058 |
| 1781822100 | 75.38 | 0.16 | 0.21 | 75.38 | 75.389 | 75.37 | 3185 |
| 1781735700 | 75.22 | -0.3 | -0.39 | 75.48 | 75.5 | 75.21 | 29357 |
| 1781649300 | 75.515 | 0.05 | 0.07 | 75.42 | 75.61 | 75.42 | 18168 |
| 1781562900 | 75.465 | 0.04 | 0.05 | 75.59 | 75.59 | 75.465 | 8192 |
| 1781303700 | 75.425 | -0.03 | -0.03 | 75.45 | 75.479 | 75.385 | 9246 |
| 1781217300 | 75.45 | 0.2 | 0.27 | 75.23 | 75.45 | 75.23 | 6902 |
| 1781130900 | 75.25 | -0.01 | -0.01 | 75.25 | 75.35 | 75.25 | 6134 |
| 1781044500 | 75.255 | 0.09 | 0.12 | 75.21 | 75.279 | 75.18 | 4539 |
| 1780958100 | 75.165 | 0.01 | 0.01 | 75.2 | 75.28 | 75.165 | 4221 |
| 1780698900 | 75.1559 | -0.24 | -0.32 | 75.26 | 75.26 | 75.155 | 28078 |
| 1780612500 | 75.4 | 0.08 | 0.10 | 75.37 | 75.43 | 75.37 | 5869 |
| 1780526100 | 75.325 | -0.07 | -0.09 | 75.32 | 75.35 | 75.29 | 4981 |
| 1780439700 | 75.39 | 0 | 0.00 | 75.39 | 75.41 | 75.38 | 5916 |
| 1780353300 | 75.3885 | -0.31 | -0.41 | 75.35 | 75.3885 | 75.25 | 9197 |
| 1780094100 | 75.7003 | 0.07 | 0.09 | 75.65 | 75.739 | 75.65 | 4093 |
| 1780007700 | 75.63 | 0.05 | 0.07 | 75.59 | 75.65 | 75.59 | 5957 |
| 1779921300 | 75.58 | 0.07 | 0.09 | 75.545 | 75.58 | 75.545 | 1859 |
| 1779834900 | 75.51 | 0.13 | 0.17 | 75.5 | 75.55 | 75.48 | 1540 |
| 1779489300 | 75.38 | -0.04 | -0.05 | 75.45 | 75.47 | 75.35 | 7970 |
| 1779402900 | 75.42 | 0.01 | 0.01 | 75.28 | 75.42 | 75.28 | 4134 |
| 1779316500 | 75.41 | 0.2 | 0.27 | 75.19 | 75.45 | 75.19 | 2515 |
| 1779230100 | 75.205 | -0.14 | -0.18 | 75.25 | 75.25 | 75.205 | 2845 |
| 1779143700 | 75.3438 | 0.03 | 0.04 | 75.36 | 75.41 | 75.32 | 5596 |
| 1778884500 | 75.315 | -0.16 | -0.21 | 75.32 | 75.33 | 75.3 | 3030 |
| 1778798100 | 75.475 | -0.07 | -0.09 | 75.6 | 75.6 | 75.475 | 1619 |
| 1778711700 | 75.54 | 0.04 | 0.05 | 75.51 | 75.54 | 75.46 | 1634 |
| 1778625300 | 75.505 | -0.09 | -0.11 | 75.58 | 75.58 | 75.46 | 7184 |
| 1778538900 | 75.59 | -0.08 | -0.11 | 75.65 | 75.655 | 75.59 | 1613 |
| 1778279700 | 75.67 | 0.09 | 0.11 | 75.66 | 75.7 | 75.66 | 607 |
| 1778193300 | 75.585 | -0.11 | -0.14 | 75.77 | 75.77 | 75.58 | 21172 |
| 1778106900 | 75.6925 | 0.17 | 0.22 | 75.65 | 75.7 | 75.56 | 38405 |
| 1778020500 | 75.525 | 0.06 | 0.07 | 75.51 | 75.56 | 75.51 | 2623 |
| 1777934100 | 75.47 | -0.07 | -0.09 | 75.49 | 75.51 | 75.39 | 7864 |
| 1777674900 | 75.54 | -0.04 | -0.05 | 75.54 | 75.605 | 75.53 | 58757 |
| 1777588500 | 75.5781 | 0.09 | 0.12 | 75.59 | 75.61 | 75.55 | 3128 |
| 1777502100 | 75.485 | -0.17 | -0.22 | 75.57 | 75.59 | 75.48 | 79307 |
| 1777415700 | 75.655 | -0.09 | -0.12 | 75.61 | 75.67 | 75.6 | 9616 |
| 1777329300 | 75.745 | -0.06 | -0.08 | 75.79 | 75.85 | 75.74 | 146235 |
| 1777070100 | 75.805 | 0.11 | 0.15 | 75.65 | 75.85 | 75.65 | 32392 |
| 1776983700 | 75.695 | -0.1 | -0.13 | 75.78 | 75.785 | 75.695 | 1918 |
| 1776897300 | 75.79 | 0.04 | 0.05 | 75.76 | 75.82 | 75.76 | 3523 |
| 1776810900 | 75.755 | -0.13 | -0.17 | 75.82 | 75.82 | 75.75 | 2844 |
| 1776724500 | 75.885 | 0.01 | 0.01 | 75.855 | 75.885 | 75.855 | 5671 |
| 1776465300 | 75.88 | 0.19 | 0.24 | 75.89 | 75.93 | 75.88 | 2055 |
| 1776378900 | 75.695 | -0.06 | -0.08 | 75.73 | 75.77 | 75.695 | 7465 |
| 1776292500 | 75.755 | -0.02 | -0.02 | 75.72 | 75.755 | 75.72 | 4145 |
| 1776206100 | 75.77 | 0.1 | 0.13 | 75.68 | 75.79 | 75.68 | 3895 |
| 1776119700 | 75.6734 | 0.11 | 0.14 | 75.58 | 75.6734 | 75.58 | 1615 |
| 1775860500 | 75.565 | -0.07 | -0.09 | 75.66 | 75.66 | 75.565 | 1328 |
| 1775774100 | 75.635 | 0.06 | 0.07 | 75.54 | 75.705 | 75.54 | 1307 |
| 1775687700 | 75.5789 | 0.09 | 0.12 | 75.75 | 75.75 | 75.5789 | 985 |
| 1775601300 | 75.4882 | 0.06 | 0.08 | 75.34 | 75.49 | 75.325 | 1537 |
| 1775514900 | 75.425 | -0.07 | -0.09 | 75.4 | 75.49 | 75.385 | 9150 |
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。
