Hot Features
プレミアム
Vanguard Target Maturity 2030 Corporate Bond ETF (VBCD)
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 | -0.11 | -0.146198830409 | 75.24 | 75.46 | 74.95 | 20378 | 75.14216572 | SP |
| 4 | -0.01 | -0.0133084908171 | 75.14 | 75.67 | 74.95 | 10407 | 75.31986071 | SP |
| 12 | -0.78 | -1.0275326044 | 75.91 | 76.085 | 74.95 | 11765 | 75.53077865 | SP |
| 26 | 0.38 | 0.508361204013 | 74.75 | 76.085 | 74.74 | 10880 | 75.5080521 | SP |
| 52 | 0.38 | 0.508361204013 | 74.75 | 76.085 | 74.74 | 10880 | 75.5080521 | SP |
| 156 | 0.38 | 0.508361204013 | 74.75 | 76.085 | 74.74 | 10880 | 75.5080521 | SP |
| 260 | 0.38 | 0.508361204013 | 74.75 | 76.085 | 74.74 | 10880 | 75.5080521 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783550100 | 75.06 | -0.08 | -0.10 | 75.05 | 75.16 | 74.95 | 50104 |
| 1783463700 | 75.135 | -0.24 | -0.32 | 75.23 | 75.23 | 75.115 | 12335 |
| 1783377300 | 75.375 | 0.05 | 0.06 | 75.46 | 75.46 | 75.265 | 13841 |
| 1783031700 | 75.33 | 0.14 | 0.18 | 75.24 | 75.39 | 75.235 | 5231 |
| 1782945300 | 75.195 | -0.33 | -0.44 | 75.14 | 75.26 | 75.14 | 6314 |
| 1782858900 | 75.525 | -0.12 | -0.15 | 75.59 | 75.6 | 75.52 | 10368 |
| 1782772500 | 75.64 | 0.01 | 0.01 | 75.63 | 75.66 | 75.59 | 7403 |
| 1782513300 | 75.6289 | 0.04 | 0.06 | 75.53 | 75.67 | 75.53 | 6329 |
| 1782426900 | 75.5853 | 0.07 | 0.09 | 75.57 | 75.59 | 75.53 | 5845 |
| 1782340500 | 75.52 | 0.17 | 0.23 | 75.37 | 75.5307 | 75.37 | 6125 |
| 1782254100 | 75.345 | 0.09 | 0.12 | 75.23 | 75.385 | 75.23 | 5840 |
| 1782167700 | 75.2538 | -0.11 | -0.15 | 75.24 | 75.259 | 75.19 | 5172 |
| 1781822100 | 75.365 | 0.16 | 0.22 | 75.39 | 75.41 | 75.365 | 2665 |
| 1781735700 | 75.2 | -0.31 | -0.40 | 75.57 | 75.57 | 75.2 | 7056 |
| 1781649300 | 75.505 | 0.05 | 0.06 | 75.4 | 75.5492 | 75.4 | 31128 |
| 1781562900 | 75.4591 | 0.07 | 0.09 | 75.52 | 75.52 | 75.4591 | 4753 |
| 1781303700 | 75.39 | -0.02 | -0.02 | 75.35 | 75.39 | 75.285 | 2856 |
| 1781217300 | 75.405 | 0.28 | 0.38 | 75.14 | 75.405 | 75.135 | 3964 |
| 1781130900 | 75.12 | -0.04 | -0.05 | 75.21 | 75.21 | 75.09 | 11692 |
| 1781044500 | 75.155 | 0.09 | 0.12 | 75.1 | 75.18 | 75.095 | 8663 |
| 1780958100 | 75.065 | 0.02 | 0.03 | 75.11 | 75.2 | 75.065 | 3163 |
| 1780698900 | 75.045 | -0.28 | -0.37 | 75.14 | 75.14 | 75.015 | 2586 |
| 1780612500 | 75.325 | 0.06 | 0.08 | 75.37 | 75.395 | 75.325 | 6670 |
| 1780526100 | 75.265 | -0.07 | -0.09 | 75.33 | 75.33 | 75.225 | 11294 |
| 1780439700 | 75.33 | 0 | 0.00 | 75.41 | 75.41 | 75.32 | 2723 |
| 1780353300 | 75.3294 | -0.31 | -0.41 | 75.25 | 75.3294 | 75.205 | 5387 |
| 1780094100 | 75.6425 | 0.05 | 0.06 | 75.62 | 75.6425 | 75.62 | 611 |
| 1780007700 | 75.595 | 0.1 | 0.13 | 75.47 | 75.62 | 75.47 | 5480 |
| 1779921300 | 75.495 | 0.01 | 0.01 | 75.52 | 75.54 | 75.495 | 2206 |
| 1779834900 | 75.485 | 0.2 | 0.27 | 75.78 | 75.78 | 75.415 | 2570 |
| 1779489300 | 75.2813 | -0.02 | -0.02 | 75.39 | 75.39 | 75.2482 | 7375 |
| 1779402900 | 75.3 | 0.03 | 0.05 | 75.28 | 75.3 | 75.26 | 3582 |
| 1779316500 | 75.2653 | 0.29 | 0.39 | 75.029 | 75.335 | 75.015 | 2145 |
| 1779230100 | 74.9731 | -0.19 | -0.26 | 75.02 | 75.02 | 74.955 | 656 |
| 1779143700 | 75.1648 | 0.01 | 0.02 | 75.26 | 75.29 | 75.15 | 7421 |
| 1778884500 | 75.1524 | -0.27 | -0.36 | 75.24 | 75.24 | 75.15 | 3064 |
| 1778798100 | 75.4256 | -0.07 | -0.10 | 75.59 | 75.59 | 75.4256 | 2008 |
| 1778711700 | 75.5 | 0.04 | 0.05 | 75.46 | 75.5 | 75.395 | 784 |
| 1778625300 | 75.46 | -0.12 | -0.15 | 75.49 | 75.49 | 75.41 | 4108 |
| 1778538900 | 75.575 | -0.13 | -0.17 | 75.67 | 75.67 | 75.575 | 3099 |
| 1778279700 | 75.7 | 0.16 | 0.21 | 75.74 | 75.74 | 75.7 | 2531 |
| 1778193300 | 75.54 | -0.19 | -0.25 | 75.77 | 75.77 | 75.54 | 563 |
| 1778106900 | 75.7322 | 0.24 | 0.32 | 75.7 | 75.76 | 75.69 | 35925 |
| 1778020500 | 75.49 | 0.07 | 0.09 | 75.51 | 75.55 | 75.49 | 3749 |
| 1777934100 | 75.42 | -0.18 | -0.23 | 75.51 | 75.51 | 75.345 | 8059 |
| 1777674900 | 75.595 | -0.02 | -0.02 | 75.57 | 75.665 | 75.555 | 66453 |
| 1777588500 | 75.6116 | 0.12 | 0.15 | 75.63 | 75.68 | 75.58 | 2194 |
| 1777502100 | 75.495 | -0.23 | -0.30 | 75.65 | 75.65 | 75.495 | 80353 |
| 1777415700 | 75.725 | -0.09 | -0.12 | 75.73 | 75.74 | 75.63 | 8092 |
| 1777329300 | 75.815 | -0.11 | -0.14 | 75.88 | 75.92 | 75.765 | 139258 |
| 1777070100 | 75.925 | 0.15 | 0.19 | 75.78 | 75.96 | 75.78 | 21344 |
| 1776983700 | 75.7798 | -0.12 | -0.15 | 75.89 | 75.89 | 75.7798 | 506 |
| 1776897300 | 75.895 | 0.07 | 0.09 | 75.9394 | 75.95 | 75.895 | 3632 |
| 1776810900 | 75.825 | -0.18 | -0.24 | 75.945 | 75.945 | 75.825 | 5596 |
| 1776724500 | 76.005 | -0.01 | -0.01 | 76.02 | 76.0398 | 76.005 | 4157 |
| 1776465300 | 76.015 | 0.23 | 0.30 | 76.06 | 76.085 | 76.015 | 932 |
| 1776378900 | 75.785 | -0.1 | -0.13 | 75.91 | 75.91 | 75.785 | 2632 |
| 1776292500 | 75.885 | 0.01 | 0.01 | 75.88 | 75.96 | 75.84 | 11650 |
| 1776206100 | 75.875 | 0.11 | 0.14 | 75.835 | 75.89 | 75.835 | 2721 |
| 1776119700 | 75.7684 | 0.15 | 0.20 | 75.63 | 75.7684 | 75.63 | 126 |
| 1775860500 | 75.62 | -0.1 | -0.13 | 75.74 | 75.74 | 75.62 | 10138 |
| 1775774100 | 75.715 | 0.06 | 0.07 | 75.66 | 75.78 | 75.64 | 2698 |
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。
