Hot Features
プレミアム
Vanguard Ultra Short Treasury ETF (VGUS)
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 | 0.0886 | 0.117350993377 | 75.5 | 75.59 | 75.5 | 158702 | 75.53887788 | SP |
| 4 | -0.0114 | -0.0150793650794 | 75.6 | 75.7 | 75.4567 | 160978 | 75.56445722 | SP |
| 12 | -0.0014 | -0.00185209683821 | 75.59 | 75.7 | 75.44 | 182424 | 75.5661761 | SP |
| 26 | -0.0114 | -0.0150793650794 | 75.6 | 75.7 | 75.36 | 185733 | 75.55465896 | SP |
| 52 | 0.1986 | 0.263430163152 | 75.39 | 76 | 75.28 | 143456 | 75.53181988 | SP |
| 156 | 0.5086 | 0.677410761854 | 75.08 | 76 | 75.0349 | 124337 | 75.50127041 | SP |
| 260 | 0.5086 | 0.677410761854 | 75.08 | 76 | 75.0349 | 124337 | 75.50127041 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781562900 | 75.565 | 0.02 | 0.03 | 75.55 | 75.57 | 75.55 | 273436 |
| 1781303700 | 75.545 | 0.02 | 0.03 | 75.54 | 75.55 | 75.54 | 136987 |
| 1781217300 | 75.525 | 0.01 | 0.01 | 75.53 | 75.53 | 75.52 | 116590 |
| 1781130900 | 75.515 | 0 | 0.00 | 75.53 | 75.55 | 75.51 | 145222 |
| 1781044500 | 75.515 | 0.02 | 0.03 | 75.5 | 75.5219 | 75.5 | 121274 |
| 1780958100 | 75.495 | -0.01 | -0.01 | 75.5 | 75.51 | 75.49 | 85116 |
| 1780698900 | 75.505 | 0.02 | 0.03 | 75.49 | 75.51 | 75.49 | 256574 |
| 1780612500 | 75.485 | 0.01 | 0.01 | 75.48 | 75.49 | 75.48 | 112179 |
| 1780526100 | 75.475 | 0.01 | 0.01 | 75.5 | 75.5087 | 75.47 | 130089 |
| 1780439700 | 75.465 | 0 | 0.00 | 75.47 | 75.47 | 75.46 | 149622 |
| 1780353300 | 75.465 | -0.21 | -0.28 | 75.49 | 75.49 | 75.4567 | 157370 |
| 1780094100 | 75.675 | 0.02 | 0.03 | 75.68 | 75.68 | 75.67 | 108525 |
| 1780007700 | 75.655 | 0 | 0.01 | 75.66 | 75.66 | 75.65 | 134450 |
| 1779921300 | 75.65 | 0.01 | 0.01 | 75.64 | 75.65 | 75.64 | 212086 |
| 1779834900 | 75.645 | -0.03 | -0.03 | 75.64 | 75.65 | 75.64 | 137127 |
| 1779489300 | 75.67 | 0.08 | 0.10 | 75.61 | 75.7 | 75.61 | 171111 |
| 1779402900 | 75.595 | -0.01 | -0.01 | 75.6 | 75.6 | 75.59 | 142251 |
| 1779316500 | 75.605 | 0.01 | 0.01 | 75.59 | 75.61 | 75.59 | 247518 |
| 1779230100 | 75.595 | 0 | 0.01 | 75.6 | 75.6 | 75.59 | 221049 |
| 1779143700 | 75.59 | 0.02 | 0.02 | 75.59 | 75.59 | 75.58 | 172651 |
| 1778884500 | 75.575 | 0.02 | 0.03 | 75.56 | 75.58 | 75.5584 | 110180 |
| 1778798100 | 75.555 | 0.01 | 0.01 | 75.56 | 75.56 | 75.55 | 142363 |
| 1778711700 | 75.545 | 0 | 0.00 | 75.54 | 75.55 | 75.54 | 137575 |
| 1778625300 | 75.545 | 0.01 | 0.01 | 75.54 | 75.55 | 75.54 | 167795 |
| 1778538900 | 75.535 | 0 | 0.00 | 75.54 | 75.54 | 75.53 | 240029 |
| 1778279700 | 75.535 | 0.03 | 0.04 | 75.52 | 75.54 | 75.52 | 137074 |
| 1778193300 | 75.505 | 0.01 | 0.01 | 75.5 | 75.51 | 75.5 | 115914 |
| 1778106900 | 75.495 | 0.01 | 0.01 | 75.5 | 75.5 | 75.49 | 152729 |
| 1778020500 | 75.49 | 0 | 0.01 | 75.49 | 75.49 | 75.48 | 132548 |
| 1777934100 | 75.485 | 0.02 | 0.02 | 75.49 | 75.49 | 75.48 | 170305 |
| 1777674900 | 75.47 | -0.2 | -0.26 | 75.48 | 75.48 | 75.47 | 145286 |
| 1777588500 | 75.67 | 0 | 0.01 | 75.67 | 75.67 | 75.66 | 117431 |
| 1777502100 | 75.665 | 0.01 | 0.01 | 75.67 | 75.67 | 75.66 | 76464 |
| 1777415700 | 75.655 | 0.01 | 0.01 | 75.65 | 75.66 | 75.65 | 128086 |
| 1777329300 | 75.645 | 0 | 0.00 | 75.65 | 75.65 | 75.64 | 159333 |
| 1777070100 | 75.645 | 0.02 | 0.03 | 75.64 | 75.65 | 75.64 | 119817 |
| 1776983700 | 75.625 | 0.01 | 0.01 | 75.63 | 75.63 | 75.62 | 122654 |
| 1776897300 | 75.615 | 0.01 | 0.01 | 75.61 | 75.62 | 75.61 | 180852 |
| 1776810900 | 75.605 | 0.01 | 0.01 | 75.61 | 75.61 | 75.6 | 146235 |
| 1776724500 | 75.595 | -0.01 | -0.01 | 75.6 | 75.6 | 75.59 | 193916 |
| 1776465300 | 75.605 | 0.05 | 0.06 | 75.58 | 75.61 | 75.57 | 211389 |
| 1776378900 | 75.56 | 0 | 0.01 | 75.57 | 75.57 | 75.56 | 149834 |
| 1776292500 | 75.555 | 0 | 0.00 | 75.56 | 75.56 | 75.55 | 196647 |
| 1776206100 | 75.555 | 0.01 | 0.01 | 75.56 | 75.56 | 75.55 | 202771 |
| 1776119700 | 75.545 | 0.01 | 0.01 | 75.55 | 75.55 | 75.54 | 98684 |
| 1775860500 | 75.535 | 0.02 | 0.03 | 75.52 | 75.54 | 75.52 | 126719 |
| 1775774100 | 75.515 | -0.01 | -0.01 | 75.51 | 75.52 | 75.51 | 141780 |
| 1775687700 | 75.52 | 0.02 | 0.03 | 75.515 | 75.52 | 75.51 | 448145 |
| 1775601300 | 75.495 | 0.01 | 0.01 | 75.49 | 75.5 | 75.49 | 205958 |
| 1775514900 | 75.485 | 0.01 | 0.01 | 75.49 | 75.49 | 75.48 | 247243 |
| 1775169300 | 75.475 | 0.03 | 0.04 | 75.48 | 75.48 | 75.47 | 198913 |
| 1775082900 | 75.445 | -0.22 | -0.28 | 75.44 | 75.45 | 75.44 | 190762 |
| 1774996500 | 75.66 | 0.01 | 0.01 | 75.65 | 75.66 | 75.65 | 411204 |
| 1774910100 | 75.65 | 0.02 | 0.02 | 75.65 | 75.65 | 75.64 | 171102 |
| 1774650900 | 75.635 | 0.02 | 0.03 | 75.64 | 75.64 | 75.63 | 206088 |
| 1774564500 | 75.615 | 0.02 | 0.03 | 75.61 | 75.62 | 75.61 | 112863 |
| 1774478100 | 75.59 | -0.01 | -0.01 | 75.6 | 75.61 | 75.59 | 542219 |
| 1774391700 | 75.595 | -0.01 | -0.01 | 75.59 | 75.6 | 75.59 | 590477 |
| 1774305300 | 75.6 | 0.01 | 0.01 | 75.58 | 75.6 | 75.58 | 244269 |
| 1774046100 | 75.59 | 0.03 | 0.04 | 75.58 | 75.59 | 75.58 | 151051 |
| 1773959700 | 75.56 | -0.01 | -0.01 | 75.565 | 75.57 | 75.56 | 169659 |
| 1773873300 | 75.57 | 0 | 0.01 | 75.57 | 75.58 | 75.56 | 476649 |
| 1773786900 | 75.565 | 0.01 | 0.01 | 75.56 | 75.57 | 75.56 | 243769 |
| 1773700500 | 75.555 | 0.01 | 0.01 | 75.555 | 75.56 | 75.55 | 195468 |
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。
