Hot Features
プレミアム
Vanguard Target Maturity 2036 Corporate Bond ETF (VBCJ)
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 | -0.525 | -0.69142631371 | 75.93 | 76.0369 | 75.14 | 1136 | 75.69328757 | SP |
| 4 | 0.065 | 0.0862755508362 | 75.34 | 76.0369 | 74.8205 | 2878 | 75.43401852 | SP |
| 12 | -0.565 | -0.743714624194 | 75.97 | 76.635 | 74.19 | 3520 | 75.5398541 | SP |
| 26 | 0.865 | 1.16045076469 | 74.54 | 76.635 | 74.19 | 4061 | 75.44723575 | SP |
| 52 | 0.865 | 1.16045076469 | 74.54 | 76.635 | 74.19 | 4061 | 75.44723575 | SP |
| 156 | 0.865 | 1.16045076469 | 74.54 | 76.635 | 74.19 | 4061 | 75.44723575 | SP |
| 260 | 0.865 | 1.16045076469 | 74.54 | 76.635 | 74.19 | 4061 | 75.44723575 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 75.405 | 0.17 | 0.23 | 75.33 | 75.405 | 75.33 | 1317 |
| 1782945300 | 75.23 | -0.43 | -0.56 | 75.14 | 75.35 | 75.14 | 1784 |
| 1782858900 | 75.6559 | -0.38 | -0.50 | 75.85 | 75.862 | 75.6559 | 565 |
| 1782772500 | 76.0369 | 0.08 | 0.10 | 76.01 | 76.0369 | 75.98 | 1128 |
| 1782513300 | 75.96 | 0.1 | 0.13 | 75.71 | 75.965 | 75.71 | 926 |
| 1782426900 | 75.86 | 0.05 | 0.06 | 75.93 | 75.93 | 75.785 | 1278 |
| 1782340500 | 75.815 | 0.38 | 0.50 | 75.75 | 75.88 | 75.75 | 4875 |
| 1782254100 | 75.44 | 0.11 | 0.15 | 75.33 | 75.57 | 75.33 | 2862 |
| 1782167700 | 75.33 | -0.23 | -0.30 | 75.33 | 75.35 | 75.23 | 3198 |
| 1781822100 | 75.555 | 0.26 | 0.35 | 75.42 | 75.72 | 75.42 | 5672 |
| 1781735700 | 75.2948 | -0.37 | -0.50 | 75.64 | 75.64 | 75.26 | 4330 |
| 1781649300 | 75.6694 | 0.14 | 0.18 | 75.54 | 75.6694 | 75.54 | 233 |
| 1781562900 | 75.5309 | 0.06 | 0.08 | 75.67 | 75.69 | 75.5309 | 1191 |
| 1781303700 | 75.4714 | -0.2 | -0.26 | 75.47 | 75.5 | 75.455 | 585 |
| 1781217300 | 75.6676 | 0.73 | 0.97 | 75.13 | 75.73 | 75.09 | 9697 |
| 1781130900 | 74.9396 | -0.13 | -0.17 | 75.07 | 75.085 | 74.935 | 3488 |
| 1781044500 | 75.065 | 0.24 | 0.33 | 75.03 | 75.065 | 74.88 | 2669 |
| 1780958100 | 74.8205 | -0.07 | -0.09 | 75.1 | 75.1 | 74.8205 | 2202 |
| 1780698900 | 74.8911 | -0.49 | -0.66 | 75.1 | 75.1 | 74.8911 | 2232 |
| 1780612500 | 75.385 | 0.13 | 0.17 | 75.34 | 75.5 | 75.34 | 5773 |
| 1780526100 | 75.26 | -0.2 | -0.27 | 75.41 | 75.41 | 75.2 | 8792 |
| 1780439700 | 75.464 | 0.03 | 0.05 | 75.55 | 75.62 | 75.464 | 4911 |
| 1780353300 | 75.4299 | -0.38 | -0.50 | 75.27 | 75.4299 | 75.215 | 2907 |
| 1780094100 | 75.8065 | 0.06 | 0.07 | 75.8 | 75.86 | 75.8 | 3504 |
| 1780007700 | 75.75 | 0.2 | 0.27 | 75.51 | 75.79 | 75.51 | 2443 |
| 1779921300 | 75.5487 | 0.08 | 0.11 | 75.48 | 75.6 | 75.48 | 1924 |
| 1779834900 | 75.465 | 0.34 | 0.45 | 75.59 | 75.59 | 75.42 | 3105 |
| 1779489300 | 75.1254 | 0.1 | 0.13 | 75.19 | 75.26 | 74.9999 | 5372 |
| 1779402900 | 75.025 | 0.12 | 0.16 | 74.61 | 75.04 | 74.61 | 10613 |
| 1779316500 | 74.903 | 0.62 | 0.84 | 74.3 | 74.93 | 74.3 | 1609 |
| 1779230100 | 74.28 | -0.42 | -0.57 | 74.32 | 74.435 | 74.19 | 3300 |
| 1779143700 | 74.7024 | -0.12 | -0.16 | 74.86 | 74.9383 | 74.6 | 5035 |
| 1778884500 | 74.8238 | -0.55 | -0.73 | 74.97 | 74.97 | 74.8238 | 5691 |
| 1778798100 | 75.3754 | -0.03 | -0.05 | 75.595 | 75.595 | 75.3754 | 939 |
| 1778711700 | 75.41 | -0.01 | -0.02 | 75.39 | 75.43 | 75.335 | 2660 |
| 1778625300 | 75.4239 | -0.21 | -0.28 | 75.49 | 75.49 | 75.34 | 7843 |
| 1778538900 | 75.635 | -0.21 | -0.28 | 75.77 | 75.78 | 75.635 | 929 |
| 1778279700 | 75.8493 | 0.32 | 0.42 | 75.88 | 75.9 | 75.84 | 2403 |
| 1778193300 | 75.53 | -0.37 | -0.49 | 75.915 | 75.95 | 75.53 | 1090 |
| 1778106900 | 75.8986 | 0.47 | 0.62 | 75.8 | 75.91 | 75.8 | 13081 |
| 1778020500 | 75.43 | 0.21 | 0.28 | 75.37 | 75.57 | 75.37 | 2025 |
| 1777934100 | 75.2209 | -0.26 | -0.34 | 75.34 | 75.51 | 75 | 8417 |
| 1777674900 | 75.48 | -0.25 | -0.32 | 75.46 | 75.59 | 75.46 | 12984 |
| 1777588500 | 75.725 | 0.2 | 0.27 | 75.71 | 75.73 | 75.65 | 1508 |
| 1777502100 | 75.5248 | -0.41 | -0.53 | 75.78 | 75.78 | 75.5248 | 1398 |
| 1777415700 | 75.93 | -0.03 | -0.04 | 75.75 | 75.94 | 75.75 | 696 |
| 1777329300 | 75.9586 | -0.26 | -0.34 | 76.15 | 76.15 | 75.9586 | 1955 |
| 1777070100 | 76.22 | 0.08 | 0.11 | 76.06 | 76.27 | 76.06 | 668 |
| 1776983700 | 76.1381 | -0.26 | -0.34 | 76.33 | 76.355 | 76.1381 | 2177 |
| 1776897300 | 76.395 | 0.2 | 0.26 | 76.39 | 76.48 | 76.39 | 2905 |
| 1776810900 | 76.1957 | -0.32 | -0.42 | 76.38 | 76.38 | 76.1957 | 5562 |
| 1776724500 | 76.52 | -0.03 | -0.04 | 76.58 | 76.58 | 76.45 | 5503 |
| 1776465300 | 76.55 | 0.39 | 0.52 | 76.56 | 76.635 | 76.5397 | 8371 |
| 1776378900 | 76.155 | -0.24 | -0.32 | 76.42 | 76.42 | 76.15 | 1971 |
| 1776292500 | 76.3963 | -0.06 | -0.08 | 76.34 | 76.3963 | 76.34 | 488 |
| 1776206100 | 76.4593 | 0.23 | 0.30 | 76.23 | 76.51 | 76.23 | 2844 |
| 1776119700 | 76.2317 | 0.23 | 0.30 | 75.85 | 76.2317 | 75.85 | 333 |
| 1775860500 | 76.005 | -0.18 | -0.23 | 76.17 | 76.17 | 76.005 | 472 |
| 1775774100 | 76.18 | 0.03 | 0.04 | 75.97 | 76.275 | 75.97 | 1051 |
| 1775687700 | 76.149 | 0.3 | 0.39 | 76.215 | 76.215 | 76 | 1991 |
| 1775601300 | 75.8506 | 0.12 | 0.16 | 75.71 | 75.8506 | 75.48 | 2407 |
| 1775514900 | 75.726 | -0.18 | -0.23 | 75.68 | 75.735 | 75.68 | 498 |
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。
