Hot Features
プレミアム
Vanguard Target Maturity 2031 Corporate Bond ETF (VBCE)
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 | -0.32 | -0.422665433892 | 75.71 | 75.84 | 75.21 | 11614 | 75.66126328 | SP |
| 4 | -0.03 | -0.0397772474145 | 75.42 | 75.84 | 75.06 | 7680 | 75.44114318 | SP |
| 12 | -0.39 | -0.514647664291 | 75.78 | 76.285 | 74.9 | 11041 | 75.67815354 | SP |
| 26 | 0.32 | 0.426268815772 | 75.07 | 76.285 | 74.9 | 10090 | 75.67184148 | SP |
| 52 | 0.32 | 0.426268815772 | 75.07 | 76.285 | 74.9 | 10090 | 75.67184148 | SP |
| 156 | 0.32 | 0.426268815772 | 75.07 | 76.285 | 74.9 | 10090 | 75.67184148 | SP |
| 260 | 0.32 | 0.426268815772 | 75.07 | 76.285 | 74.9 | 10090 | 75.67184148 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 75.415 | 0.17 | 0.22 | 75.335 | 75.415 | 75.335 | 46159 |
| 1782945300 | 75.25 | -0.35 | -0.46 | 75.21 | 75.33 | 75.21 | 12143 |
| 1782858900 | 75.595 | -0.21 | -0.28 | 75.72 | 75.72 | 75.595 | 3947 |
| 1782772500 | 75.805 | 0.01 | 0.02 | 75.81 | 75.84 | 75.755 | 8611 |
| 1782513300 | 75.7925 | 0.1 | 0.14 | 75.74 | 75.809 | 75.71 | 29843 |
| 1782426900 | 75.69 | 0.08 | 0.11 | 75.71 | 75.81 | 75.665 | 3525 |
| 1782340500 | 75.605 | 0.2 | 0.26 | 75.57 | 75.61 | 75.5301 | 3295 |
| 1782254100 | 75.4091 | 0.09 | 0.12 | 75.32 | 75.47 | 75.32 | 4854 |
| 1782167700 | 75.315 | -0.15 | -0.20 | 75.35 | 75.35 | 75.28 | 6918 |
| 1781822100 | 75.465 | 0.26 | 0.34 | 75.52 | 75.53 | 75.45 | 8129 |
| 1781735700 | 75.2082 | -0.38 | -0.50 | 75.6 | 75.65 | 75.2082 | 4991 |
| 1781649300 | 75.5892 | 0.05 | 0.07 | 75.53 | 75.64 | 75.53 | 5454 |
| 1781562900 | 75.5361 | 0.08 | 0.11 | 75.68 | 75.68 | 75.5361 | 3531 |
| 1781303700 | 75.4556 | -0.06 | -0.08 | 75.46 | 75.5 | 75.4 | 1311 |
| 1781217300 | 75.515 | 0.35 | 0.47 | 75.2 | 75.515 | 75.17 | 789 |
| 1781130900 | 75.165 | -0.06 | -0.08 | 75.28 | 75.28 | 75.09 | 4769 |
| 1781044500 | 75.225 | 0.13 | 0.17 | 75.16 | 75.225 | 75.16 | 4117 |
| 1780958100 | 75.095 | -0.01 | -0.01 | 75.17 | 75.33 | 75.06 | 24571 |
| 1780698900 | 75.1 | -0.35 | -0.46 | 75.25 | 75.25 | 75.07 | 5483 |
| 1780612500 | 75.445 | 0.09 | 0.12 | 75.42 | 75.48 | 75.42 | 9635 |
| 1780526100 | 75.355 | -0.11 | -0.14 | 75.4 | 75.4 | 75.31 | 4937 |
| 1780439700 | 75.46 | -0.01 | -0.01 | 75.49 | 75.49 | 75.45 | 3029 |
| 1780353300 | 75.4703 | -0.36 | -0.47 | 75.45 | 75.4703 | 75.305 | 8846 |
| 1780094100 | 75.826 | 0.11 | 0.15 | 75.82 | 75.86 | 75.82 | 1587 |
| 1780007700 | 75.715 | 0.13 | 0.17 | 75.59 | 75.74 | 75.59 | 7249 |
| 1779921300 | 75.59 | 0.03 | 0.05 | 75.56 | 75.63 | 75.56 | 1793 |
| 1779834900 | 75.555 | 0.21 | 0.28 | 75.59 | 75.59 | 75.509 | 1547 |
| 1779489300 | 75.3424 | -0.01 | -0.01 | 75.43 | 75.43 | 75.25 | 10942 |
| 1779402900 | 75.35 | 0.04 | 0.06 | 75.17 | 75.35 | 75.12 | 5015 |
| 1779316500 | 75.3059 | 0.36 | 0.49 | 74.95 | 75.36 | 74.95 | 2154 |
| 1779230100 | 74.9418 | -0.26 | -0.35 | 75.02 | 75.02 | 74.9 | 963 |
| 1779143700 | 75.2021 | 0.02 | 0.03 | 75.26 | 75.31 | 75.18 | 4603 |
| 1778884500 | 75.1812 | -0.35 | -0.46 | 75.28 | 75.28 | 75.18 | 2385 |
| 1778798100 | 75.5289 | -0.07 | -0.09 | 75.659 | 75.66 | 75.5289 | 1031 |
| 1778711700 | 75.6 | 0.05 | 0.07 | 75.5 | 75.62 | 75.49 | 1004 |
| 1778625300 | 75.55 | -0.17 | -0.22 | 75.59 | 75.59 | 75.45 | 4132 |
| 1778538900 | 75.72 | -0.15 | -0.19 | 75.82 | 75.825 | 75.72 | 3183 |
| 1778279700 | 75.865 | 0.18 | 0.24 | 75.89 | 75.89 | 75.86 | 2293 |
| 1778193300 | 75.685 | -0.2 | -0.27 | 75.945 | 75.945 | 75.685 | 20720 |
| 1778106900 | 75.8899 | 0.31 | 0.40 | 75.88 | 75.97 | 75.82 | 44840 |
| 1778020500 | 75.5844 | 0.08 | 0.11 | 75.59 | 75.655 | 75.5844 | 1162 |
| 1777934100 | 75.501 | -0.16 | -0.22 | 75.6 | 75.605 | 75.31 | 8653 |
| 1777674900 | 75.665 | -0 | -0.00 | 75.7 | 75.72 | 75.66 | 54348 |
| 1777588500 | 75.668 | 0.13 | 0.17 | 75.66 | 75.72 | 75.655 | 1572 |
| 1777502100 | 75.5425 | -0.27 | -0.36 | 75.73 | 75.73 | 75.51 | 85473 |
| 1777415700 | 75.815 | -0.1 | -0.13 | 75.81 | 75.82 | 75.7615 | 6784 |
| 1777329300 | 75.91 | -0.15 | -0.19 | 75.99 | 75.99 | 75.875 | 152115 |
| 1777070100 | 76.055 | 0.15 | 0.19 | 75.95 | 76.12 | 75.94 | 26324 |
| 1776983700 | 75.9095 | -0.14 | -0.18 | 76.06 | 76.06 | 75.9095 | 3648 |
| 1776897300 | 76.045 | 0.04 | 0.05 | 76.1 | 76.1 | 76.045 | 1561 |
| 1776810900 | 76.005 | -0.19 | -0.25 | 76.12 | 76.12 | 76.005 | 1547 |
| 1776724500 | 76.195 | -0.01 | -0.01 | 76.205 | 76.205 | 76.175 | 564 |
| 1776465300 | 76.2 | 0.3 | 0.39 | 76.285 | 76.285 | 76.2 | 1356 |
| 1776378900 | 75.9042 | -0.13 | -0.17 | 76.08 | 76.08 | 75.9042 | 6591 |
| 1776292500 | 76.0313 | -0.03 | -0.04 | 76.06 | 76.06 | 76.03 | 2903 |
| 1776206100 | 76.065 | 0.15 | 0.20 | 75.96 | 76.08 | 75.96 | 1547 |
| 1776119700 | 75.9157 | 0.21 | 0.28 | 75.74 | 75.9157 | 75.74 | 719 |
| 1775860500 | 75.7061 | -0.14 | -0.19 | 75.87 | 75.87 | 75.7061 | 1346 |
| 1775774100 | 75.85 | 0.08 | 0.10 | 75.78 | 75.85 | 75.7545 | 2757 |
| 1775687700 | 75.7729 | 0.16 | 0.22 | 76.02 | 76.02 | 75.7729 | 1585 |
| 1775601300 | 75.6089 | 0.13 | 0.18 | 75.45 | 75.6089 | 75.34 | 2226 |
| 1775514900 | 75.4741 | -0.12 | -0.16 | 75.47 | 75.54 | 75.47 | 4083 |
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。
