Hot Features
プレミアム
Vanguard Target Maturity 2032 Corporate Bond ETF (VBCF)
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 | -0.405 | -0.533526544592 | 75.91 | 75.9245 | 75.315 | 3343 | 75.65004161 | SP |
| 4 | 0.045 | 0.0596342433077 | 75.46 | 75.9245 | 75.015 | 4864 | 75.35665085 | SP |
| 12 | -0.375 | -0.494201370585 | 75.88 | 76.52 | 74.79 | 9377 | 75.73350349 | SP |
| 26 | 0.46 | 0.612965554001 | 75.045 | 76.52 | 74.79 | 9117 | 75.68396826 | SP |
| 52 | 0.46 | 0.612965554001 | 75.045 | 76.52 | 74.79 | 9117 | 75.68396826 | SP |
| 156 | 0.46 | 0.612965554001 | 75.045 | 76.52 | 74.79 | 9117 | 75.68396826 | SP |
| 260 | 0.46 | 0.612965554001 | 75.045 | 76.52 | 74.79 | 9117 | 75.68396826 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 75.505 | 0.19 | 0.25 | 75.48 | 75.51 | 75.4 | 2008 |
| 1782945300 | 75.315 | -0.36 | -0.47 | 75.35 | 75.4189 | 75.315 | 4625 |
| 1782858900 | 75.6715 | -0.24 | -0.32 | 75.86 | 75.86 | 75.6715 | 3252 |
| 1782772500 | 75.915 | 0.03 | 0.04 | 75.92 | 75.9245 | 75.895 | 2025 |
| 1782513300 | 75.8825 | 0.1 | 0.14 | 75.79 | 75.9 | 75.79 | 563 |
| 1782426900 | 75.78 | 0.09 | 0.11 | 75.91 | 75.91 | 75.745 | 6251 |
| 1782340500 | 75.695 | 0.23 | 0.30 | 75.64 | 75.7 | 75.62 | 4443 |
| 1782254100 | 75.465 | 0.13 | 0.17 | 75.42 | 75.505 | 75.415 | 1353 |
| 1782167700 | 75.335 | -0.16 | -0.21 | 75.45 | 75.45 | 75.275 | 4359 |
| 1781822100 | 75.4958 | 0.3 | 0.40 | 75.51 | 75.57 | 75.4958 | 7527 |
| 1781735700 | 75.1931 | -0.48 | -0.64 | 75.67 | 75.68 | 75.1931 | 26184 |
| 1781649300 | 75.6742 | 0.07 | 0.09 | 75.6 | 75.708 | 75.6 | 866 |
| 1781562900 | 75.604 | 0.1 | 0.13 | 75.66 | 75.72 | 75.6 | 1737 |
| 1781303700 | 75.5076 | -0.06 | -0.08 | 75.47 | 75.55 | 75.419 | 995 |
| 1781217300 | 75.565 | 0.4 | 0.53 | 75.225 | 75.565 | 75.225 | 1445 |
| 1781130900 | 75.165 | -0.04 | -0.05 | 75.21 | 75.27 | 75.165 | 3155 |
| 1781044500 | 75.205 | 0.16 | 0.21 | 75.22 | 75.27 | 75.13 | 5449 |
| 1780958100 | 75.045 | 0 | 0.00 | 75.23 | 75.36 | 75.045 | 5534 |
| 1780698900 | 75.045 | -0.43 | -0.57 | 75.25 | 75.25 | 75.015 | 6333 |
| 1780612500 | 75.475 | 0.12 | 0.16 | 75.46 | 75.54 | 75.46 | 6326 |
| 1780526100 | 75.355 | -0.07 | -0.09 | 75.4 | 75.41 | 75.31 | 4122 |
| 1780439700 | 75.425 | -0.03 | -0.04 | 75.45 | 75.48 | 75.425 | 5338 |
| 1780353300 | 75.458 | -0.4 | -0.52 | 75.31 | 75.458 | 75.305 | 2594 |
| 1780094100 | 75.8553 | 0.08 | 0.10 | 75.91 | 75.95 | 75.8553 | 439 |
| 1780007700 | 75.78 | 0.11 | 0.15 | 75.64 | 75.81 | 75.64 | 5040 |
| 1779921300 | 75.665 | 0.07 | 0.09 | 75.69 | 75.69 | 75.62 | 798 |
| 1779834900 | 75.595 | 0.27 | 0.36 | 75.55 | 75.595 | 75.55 | 2207 |
| 1779489300 | 75.3273 | 0.01 | 0.01 | 75.46 | 75.46 | 75.225 | 11538 |
| 1779402900 | 75.32 | 0.04 | 0.05 | 75.14 | 75.32 | 75.08 | 5026 |
| 1779316500 | 75.2806 | 0.41 | 0.55 | 74.95 | 75.36 | 74.945 | 2388 |
| 1779230100 | 74.87 | -0.31 | -0.41 | 74.96 | 74.96 | 74.79 | 906 |
| 1779143700 | 75.1766 | -0.05 | -0.06 | 75.32 | 75.3734 | 75.17 | 2332 |
| 1778884500 | 75.225 | -0.36 | -0.48 | 75.55 | 75.55 | 75.17 | 6738 |
| 1778798100 | 75.5856 | -0.07 | -0.09 | 75.79 | 75.79 | 75.5856 | 890 |
| 1778711700 | 75.655 | 0.06 | 0.08 | 75.56 | 75.655 | 75.49 | 1206 |
| 1778625300 | 75.595 | -0.2 | -0.26 | 75.58 | 75.61 | 75.58 | 5266 |
| 1778538900 | 75.795 | -0.15 | -0.20 | 75.9 | 75.93 | 75.795 | 1857 |
| 1778279700 | 75.945 | 0.21 | 0.28 | 75.93 | 75.99 | 75.93 | 556 |
| 1778193300 | 75.73 | -0.26 | -0.34 | 76.0363 | 76.0363 | 75.73 | 3576 |
| 1778106900 | 75.9891 | 0.37 | 0.49 | 75.95 | 76.049 | 75.93 | 37713 |
| 1778020500 | 75.615 | 0.1 | 0.14 | 75.61 | 75.69 | 75.59 | 3138 |
| 1777934100 | 75.5119 | -0.17 | -0.23 | 75.58 | 75.58 | 75.28 | 4949 |
| 1777674900 | 75.685 | -0.05 | -0.06 | 75.69 | 75.78 | 75.685 | 64262 |
| 1777588500 | 75.7312 | 0.17 | 0.23 | 75.73 | 75.795 | 75.71 | 2666 |
| 1777502100 | 75.559 | -0.33 | -0.44 | 75.67 | 75.67 | 75.559 | 82282 |
| 1777415700 | 75.89 | -0.14 | -0.18 | 75.89 | 75.89 | 75.795 | 4419 |
| 1777329300 | 76.025 | -0.16 | -0.21 | 76.08 | 76.3 | 75.975 | 150349 |
| 1777070100 | 76.185 | 0.16 | 0.20 | 76.04 | 76.25 | 76.04 | 19617 |
| 1776983700 | 76.03 | -0.17 | -0.22 | 76.03 | 76.03 | 76.03 | 17 |
| 1776897300 | 76.2 | 0.1 | 0.13 | 76.28 | 76.289 | 76.2 | 1882 |
| 1776810900 | 76.1 | -0.27 | -0.35 | 76.27 | 76.27 | 76.1 | 3945 |
| 1776724500 | 76.365 | -0.03 | -0.04 | 76.39 | 76.39 | 76.325 | 682 |
| 1776465300 | 76.395 | 0.35 | 0.45 | 76.41 | 76.52 | 76.395 | 4428 |
| 1776378900 | 76.0492 | -0.17 | -0.22 | 76.25 | 76.25 | 76.0492 | 2147 |
| 1776292500 | 76.22 | 0 | 0.00 | 76.2 | 76.22 | 76.15 | 4007 |
| 1776206100 | 76.22 | 0.15 | 0.20 | 76.24 | 76.24 | 76.22 | 317 |
| 1776119700 | 76.0658 | 0.24 | 0.31 | 75.86 | 76.0658 | 75.86 | 353 |
| 1775860500 | 75.8303 | -0.16 | -0.21 | 76 | 76 | 75.8303 | 724 |
| 1775774100 | 75.99 | 0.09 | 0.11 | 75.88 | 75.99 | 75.865 | 751 |
| 1775687700 | 75.9039 | 0.2 | 0.27 | 76.1 | 76.1 | 75.9039 | 1386 |
| 1775601300 | 75.7 | 0.15 | 0.20 | 75.51 | 75.7 | 75.42 | 964 |
| 1775514900 | 75.546 | -0.12 | -0.16 | 75.53 | 75.546 | 75.52 | 768 |
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。
