Hot Features
プレミアム
Vanguard Global ex US Real Estate (VNQI)
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 | 0.35 | 0.778123610494 | 44.98 | 45.31 | 44.502 | 372668 | 45.0025871 | SP |
| 4 | 0.46 | 1.0251838645 | 44.87 | 46.07 | 43.865 | 403396 | 44.93532208 | SP |
| 12 | -0.95 | -2.05272255834 | 46.28 | 48.44 | 43.865 | 287345 | 45.84880547 | SP |
| 26 | -0.75 | -1.62760416667 | 46.08 | 50.88 | 43.205 | 349354 | 46.83024571 | SP |
| 52 | -0.85 | -1.8406236466 | 46.18 | 50.88 | 43.205 | 303237 | 46.90958647 | SP |
| 156 | 5.06 | 12.5651850012 | 40.27 | 50.88 | 36.58 | 277766 | 43.52127223 | SP |
| 260 | -13.28 | -22.6582494455 | 58.61 | 60.18 | 36.02 | 311547 | 45.50139546 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 45.33 | 0.51 | 1.14 | 45.35 | 45.52 | 45.0801 | 303460 |
| 1782945300 | 44.82 | -0.03 | -0.07 | 44.502 | 44.95 | 44.502 | 229420 |
| 1782858900 | 44.85 | -0.37 | -0.82 | 44.86 | 44.9425 | 44.74 | 219142 |
| 1782772500 | 45.22 | 0.01 | 0.02 | 45.22 | 45.2569 | 45 | 233878 |
| 1782513300 | 45.21 | 0.4 | 0.89 | 45.06 | 45.3 | 45.02 | 629763 |
| 1782426900 | 44.81 | 0.18 | 0.40 | 44.98 | 45.0393 | 44.76 | 551136 |
| 1782340500 | 44.63 | 0.37 | 0.84 | 44.58 | 44.7499 | 44.53 | 263174 |
| 1782254100 | 44.26 | -0.43 | -0.96 | 44.19 | 44.445 | 44.18 | 282623 |
| 1782167700 | 44.69 | -0.15 | -0.33 | 44.65 | 44.78 | 44.5301 | 335682 |
| 1781822100 | 44.84 | -0.05 | -0.11 | 44.99 | 45.03 | 44.775 | 290553 |
| 1781735700 | 44.89 | -0.81 | -1.76 | 45.55 | 45.6 | 44.84 | 278928 |
| 1781649300 | 45.695 | -0.01 | -0.01 | 45.71 | 45.855 | 45.65 | 270242 |
| 1781562900 | 45.7 | 0.01 | 0.02 | 45.98 | 46.07 | 45.69 | 268783 |
| 1781303700 | 45.69 | 0.31 | 0.68 | 45.65 | 45.79 | 45.45 | 499361 |
| 1781217300 | 45.38 | 0.83 | 1.86 | 44.62 | 45.44 | 44.45 | 1258427 |
| 1781130900 | 44.55 | 0.19 | 0.43 | 44.7 | 44.91 | 44.525 | 305684 |
| 1781044500 | 44.36 | 0.32 | 0.73 | 44.41 | 44.55 | 43.89 | 554829 |
| 1780958100 | 44.04 | 0.08 | 0.18 | 44.41 | 44.41 | 43.985 | 217308 |
| 1780698900 | 43.96 | -0.9 | -2.01 | 44.5 | 44.51 | 43.865 | 415199 |
| 1780612500 | 44.86 | 0.2 | 0.45 | 44.87 | 44.905 | 44.765 | 560399 |
| 1780526100 | 44.66 | -0.69 | -1.52 | 45 | 45 | 44.59 | 241441 |
| 1780439700 | 45.35 | 0.07 | 0.15 | 45.29 | 45.49 | 45.28 | 252885 |
| 1780353300 | 45.28 | -0.73 | -1.59 | 45.44 | 45.56 | 45.05 | 378053 |
| 1780094100 | 46.01 | 0.08 | 0.17 | 46.07 | 46.26 | 45.95 | 209176 |
| 1780007700 | 45.93 | 0.04 | 0.09 | 45.65 | 45.96 | 45.59 | 213546 |
| 1779921300 | 45.89 | -0.09 | -0.20 | 45.87 | 46.005 | 45.8184 | 347224 |
| 1779834900 | 45.98 | 0.37 | 0.81 | 46.03 | 46.14 | 45.86 | 269348 |
| 1779489300 | 45.61 | -0.49 | -1.06 | 45.635 | 45.78 | 45.51 | 205547 |
| 1779402900 | 46.1 | 0.09 | 0.20 | 45.78 | 46.23 | 45.64 | 143948 |
| 1779316500 | 46.01 | 0.42 | 0.92 | 45.51 | 46.09 | 45.4 | 288053 |
| 1779230100 | 45.59 | -0.26 | -0.57 | 45.57 | 45.785 | 45.525 | 190943 |
| 1779143700 | 45.85 | -0.11 | -0.24 | 45.7 | 45.905 | 45.52 | 434842 |
| 1778884500 | 45.96 | -0.82 | -1.75 | 46.1 | 46.13 | 45.9001 | 221786 |
| 1778798100 | 46.78 | -0.38 | -0.81 | 46.81 | 46.92 | 46.73 | 247760 |
| 1778711700 | 47.16 | -0.2 | -0.42 | 46.97 | 47.21 | 46.89 | 226016 |
| 1778625300 | 47.36 | -0.42 | -0.88 | 47.35 | 47.39 | 47.06 | 234270 |
| 1778538900 | 47.78 | 0.06 | 0.13 | 47.81 | 47.945 | 47.7301 | 207470 |
| 1778279700 | 47.72 | 0.18 | 0.38 | 47.81 | 47.87 | 47.6001 | 284579 |
| 1778193300 | 47.54 | -0.64 | -1.33 | 48.14 | 48.17 | 47.49 | 199752 |
| 1778106900 | 48.18 | 1.17 | 2.49 | 48.03 | 48.2399 | 47.99 | 200186 |
| 1778020500 | 47.01 | 0.44 | 0.94 | 46.87 | 47.07 | 46.805 | 295688 |
| 1777934100 | 46.57 | -0.56 | -1.19 | 46.72 | 46.96 | 46.435 | 348723 |
| 1777674900 | 47.13 | -0.1 | -0.21 | 47.06 | 47.4199 | 47.05 | 170675 |
| 1777588500 | 47.23 | 0.98 | 2.12 | 46.9 | 47.32 | 46.82 | 300845 |
| 1777502100 | 46.25 | -0.53 | -1.13 | 46.53 | 46.59 | 46.12 | 226548 |
| 1777415700 | 46.78 | -0.1 | -0.21 | 46.64 | 46.845 | 46.59 | 286546 |
| 1777329300 | 46.88 | -0.08 | -0.17 | 46.98 | 47.102631 | 46.73 | 178947 |
| 1777070100 | 46.96 | -0.13 | -0.28 | 46.86 | 47.06 | 46.78 | 205630 |
| 1776983700 | 47.09 | -0.14 | -0.30 | 47.22 | 47.36 | 46.66 | 162768 |
| 1776897300 | 47.23 | 0.14 | 0.30 | 47.38 | 47.4299 | 47.14 | 159815 |
| 1776810900 | 47.09 | -0.8 | -1.67 | 47.75 | 47.83 | 47.05 | 259696 |
| 1776724500 | 47.89 | -0.31 | -0.64 | 47.86 | 47.905 | 47.64 | 223568 |
| 1776465300 | 48.2 | 0.61 | 1.28 | 48.08 | 48.44 | 48.08 | 195981 |
| 1776378900 | 47.59 | 0.02 | 0.04 | 47.67 | 47.71 | 47.4208 | 136132 |
| 1776292500 | 47.57 | 0.04 | 0.08 | 47.395 | 47.61 | 47.33 | 193345 |
| 1776206100 | 47.53 | 0.74 | 1.58 | 47.19 | 47.57 | 47.14 | 156165 |
| 1776119700 | 46.79 | 0.1 | 0.21 | 46.23 | 46.815 | 46.16 | 147579 |
| 1775860500 | 46.69 | 0.15 | 0.32 | 46.73 | 46.85 | 46.54 | 143860 |
| 1775774100 | 46.54 | -0.3 | -0.64 | 46.28 | 46.78 | 46.16 | 212122 |
| 1775687700 | 46.84 | 1.92 | 4.27 | 46.88 | 47.09 | 46.63 | 711924 |
| 1775601300 | 44.92 | -0.12 | -0.27 | 44.76 | 44.94 | 44.37 | 528698 |
| 1775514900 | 45.04 | 0.22 | 0.49 | 44.83 | 45.11 | 44.83 | 379787 |
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。
