Hot Features
プレミアム
Vanguard Long Term Corporate Bond (VCLT)
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 | 0.61 | 0.812466702184 | 75.08 | 76.02 | 74.905 | 5032126 | 75.47851222 | SP |
| 4 | 0.22 | 0.291506558898 | 75.47 | 76.02 | 74.3 | 5337331 | 75.0453118 | SP |
| 12 | 1.11 | 1.48833467418 | 74.58 | 76.02 | 72.915 | 5187039 | 74.82540666 | SP |
| 26 | -0.82 | -1.0717553261 | 76.51 | 77.54 | 72.915 | 5757708 | 75.38466287 | SP |
| 52 | 0.55 | 0.731966994943 | 75.14 | 79.28 | 72.915 | 4920563 | 75.93992368 | SP |
| 156 | -2.56 | -3.27156549521 | 78.25 | 82.63 | 67.47 | 3205719 | 75.98620785 | SP |
| 260 | -30.5 | -28.7221018928 | 106.19 | 109.98 | 67.47 | 2416065 | 78.11224786 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513300 | 75.69 | -0.1 | -0.13 | 75.48 | 75.84 | 75.455 | 2163006 |
| 1782426900 | 75.79 | -0.01 | -0.01 | 75.83 | 76.02 | 75.665 | 6893866 |
| 1782340500 | 75.8 | 0.53 | 0.70 | 75.71 | 75.9693 | 75.675 | 2742117 |
| 1782254100 | 75.27 | 0.17 | 0.23 | 75.04 | 75.44 | 75.03 | 5544913 |
| 1782167700 | 75.1 | -0.3 | -0.40 | 75.08 | 75.15 | 74.905 | 4947608 |
| 1781822100 | 75.4 | 0.23 | 0.31 | 75.79 | 75.86 | 75.365 | 4046858 |
| 1781735700 | 75.17 | -0.12 | -0.16 | 75.39 | 75.505 | 75.1 | 7153103 |
| 1781649300 | 75.29 | 0.14 | 0.19 | 75.39 | 75.485 | 75.24 | 2842192 |
| 1781562900 | 75.15 | -0.05 | -0.07 | 75.41 | 75.53 | 75.14 | 3807249 |
| 1781303700 | 75.2 | -0.07 | -0.09 | 75.04 | 75.265 | 74.86 | 5149316 |
| 1781217300 | 75.265 | 0.88 | 1.18 | 74.62 | 75.33 | 74.48 | 4944939 |
| 1781130900 | 74.39 | -0.25 | -0.33 | 74.57 | 74.72 | 74.3 | 5498058 |
| 1781044500 | 74.64 | 0.34 | 0.46 | 74.53 | 74.675 | 74.3 | 10894341 |
| 1780958100 | 74.3 | -0.22 | -0.30 | 74.66 | 74.75 | 74.3 | 7949225 |
| 1780698900 | 74.52 | -0.58 | -0.77 | 74.75 | 74.765 | 74.49 | 5357929 |
| 1780612500 | 75.1 | 0.21 | 0.28 | 74.45 | 75.18 | 74.45 | 5805954 |
| 1780526100 | 74.89 | -0.26 | -0.35 | 74.76 | 74.92 | 74.67 | 4121971 |
| 1780439700 | 75.15 | 0.03 | 0.04 | 75.27 | 75.3599 | 75.11 | 3337178 |
| 1780353300 | 75.12 | -0.31 | -0.41 | 74.75 | 75.15 | 74.65 | 4138511 |
| 1780094100 | 75.43 | 0.05 | 0.07 | 75.47 | 75.66 | 75.33 | 6233957 |
| 1780007700 | 75.38 | 0.33 | 0.44 | 75.03 | 75.43 | 74.97 | 4985835 |
| 1779921300 | 75.05 | 0.21 | 0.28 | 75.08 | 75.125 | 74.88 | 4699486 |
| 1779834900 | 74.84 | 0.36 | 0.48 | 74.91 | 75.09 | 74.73 | 2302690 |
| 1779489300 | 74.48 | 0.3 | 0.40 | 74.44 | 74.57 | 74.19 | 3557159 |
| 1779402900 | 74.18 | 0.25 | 0.34 | 73.55 | 74.2 | 73.475 | 5402347 |
| 1779316500 | 73.93 | 0.8 | 1.09 | 73.13 | 74.005 | 73.13 | 11080204 |
| 1779230100 | 73.13 | -0.44 | -0.60 | 73.12 | 73.365 | 72.915 | 7295400 |
| 1779143700 | 73.57 | -0.24 | -0.33 | 73.83 | 74.035 | 73.47 | 10104925 |
| 1778884500 | 73.81 | -0.71 | -0.95 | 73.81 | 73.91 | 73.625 | 7610414 |
| 1778798100 | 74.52 | 0.03 | 0.04 | 74.74 | 74.907 | 74.51 | 4016380 |
| 1778711700 | 74.49 | -0.01 | -0.01 | 74.52 | 74.56 | 74.225 | 5803626 |
| 1778625300 | 74.5 | -0.35 | -0.47 | 74.53 | 74.595 | 74.395 | 2509736 |
| 1778538900 | 74.85 | -0.27 | -0.36 | 75.06 | 75.085 | 74.85 | 5082921 |
| 1778279700 | 75.12 | 0.42 | 0.56 | 75.14 | 75.225 | 75.05 | 5725165 |
| 1778193300 | 74.7 | -0.38 | -0.51 | 75.16 | 75.2199 | 74.615 | 3974235 |
| 1778106900 | 75.08 | 0.47 | 0.62 | 75.11 | 75.25 | 75.045 | 5148801 |
| 1778020500 | 74.615 | 0.47 | 0.64 | 74.33 | 74.73 | 74.28 | 9912435 |
| 1777934100 | 74.14 | -0.37 | -0.50 | 74.3 | 74.345 | 73.83 | 5101594 |
| 1777674900 | 74.51 | -0.1 | -0.13 | 74.38 | 74.825 | 74.31 | 5840925 |
| 1777588500 | 74.61 | 0.05 | 0.07 | 74.6 | 75.23 | 74.48 | 9879920 |
| 1777502100 | 74.555 | -0.56 | -0.74 | 74.82 | 74.82 | 74.43 | 5435324 |
| 1777415700 | 75.11 | 0.12 | 0.16 | 74.7 | 75.12 | 74.7 | 4715728 |
| 1777329300 | 74.99 | -0.32 | -0.42 | 75.27 | 75.29 | 74.91 | 2062883 |
| 1777070100 | 75.31 | -0.02 | -0.03 | 75.25 | 75.47 | 75.09 | 1920057 |
| 1776983700 | 75.33 | -0.27 | -0.36 | 75.56 | 75.7473 | 75.04 | 4064923 |
| 1776897300 | 75.6 | 0.22 | 0.29 | 75.66 | 75.9 | 75.57 | 2540371 |
| 1776810900 | 75.38 | -0.37 | -0.49 | 75.78 | 75.785 | 75.35 | 3504770 |
| 1776724500 | 75.75 | 0 | 0.00 | 75.78 | 75.8415 | 75.51 | 3096843 |
| 1776465300 | 75.75 | 0.6 | 0.80 | 75.75 | 75.96 | 75.65 | 3252312 |
| 1776378900 | 75.15 | -0.61 | -0.80 | 75.79 | 75.8 | 75.14 | 3539869 |
| 1776292500 | 75.755 | 0.05 | 0.06 | 75.7 | 75.785 | 75.54 | 9931384 |
| 1776206100 | 75.71 | 0.3 | 0.40 | 75.39 | 75.85 | 75.39 | 2789378 |
| 1776119700 | 75.41 | 0.42 | 0.56 | 74.87 | 75.465 | 74.86 | 3111382 |
| 1775860500 | 74.99 | -0.3 | -0.40 | 75.23 | 75.3 | 74.955 | 2285988 |
| 1775774100 | 75.29 | 0.02 | 0.03 | 75 | 75.565 | 74.5 | 3553870 |
| 1775687700 | 75.27 | 0.35 | 0.47 | 75.78 | 75.8931 | 75.055 | 3527494 |
| 1775601300 | 74.92 | 0.06 | 0.08 | 74.73 | 74.98 | 74.14 | 7471082 |
| 1775514900 | 74.86 | -0.12 | -0.16 | 74.58 | 75.225 | 74.58 | 7435169 |
| 1775169300 | 74.98 | 0.5 | 0.67 | 74.3 | 75.085 | 74.1422 | 6023222 |
| 1775082900 | 74.48 | -0.24 | -0.32 | 74.48 | 74.84 | 74.385 | 8864153 |
| 1774996500 | 74.72 | 0.58 | 0.78 | 74.45 | 74.955 | 74.36 | 10885209 |
| 1774910100 | 74.14 | 0.71 | 0.97 | 74.31 | 74.4004 | 74.01 | 7631355 |
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。
