Hot Features
プレミアム
Vanguard Core Plus Bond ETF (VPLS)
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 | -0.335 | -0.433656957929 | 77.25 | 77.28 | 76.7017 | 175709 | 77.00544276 | SP |
| 4 | -0.445 | -0.575232678387 | 77.36 | 77.875 | 76.7017 | 187573 | 77.4293118 | SP |
| 12 | -1.185 | -1.51728553137 | 78.1 | 78.245 | 76.43 | 168204 | 77.39062381 | SP |
| 26 | -1.405 | -1.79392236977 | 78.32 | 79.3399 | 76.43 | 156901 | 77.80303861 | SP |
| 52 | -0.315 | -0.407872588372 | 77.23 | 79.41 | 76.43 | 133001 | 78.03414913 | SP |
| 156 | 1.665 | 2.21262458472 | 75.25 | 79.75 | 74.41 | 80421 | 77.61797771 | SP |
| 260 | 1.665 | 2.21262458472 | 75.25 | 79.75 | 74.41 | 80421 | 77.61797771 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783722900 | 76.915 | -0.05 | -0.06 | 77 | 77 | 76.86 | 310265 |
| 1783636500 | 76.9634 | 0.12 | 0.16 | 76.88 | 77.05 | 76.88 | 167308 |
| 1783550100 | 76.8397 | -0.14 | -0.19 | 76.84 | 76.88 | 76.7017 | 238751 |
| 1783463700 | 76.9824 | -0.3 | -0.39 | 77.17 | 77.17 | 76.95 | 117194 |
| 1783377300 | 77.28 | 0.08 | 0.10 | 77.25 | 77.28 | 77.165 | 179583 |
| 1783031700 | 77.205 | 0.03 | 0.05 | 77.2 | 77.24 | 77.085 | 327866 |
| 1782945300 | 77.17 | -0.41 | -0.52 | 77.16 | 77.2586 | 77.12 | 167806 |
| 1782858900 | 77.5758 | -0.29 | -0.38 | 77.79 | 77.79 | 77.57 | 263627 |
| 1782772500 | 77.87 | 0.08 | 0.11 | 77.86 | 77.875 | 77.785 | 221076 |
| 1782513300 | 77.7853 | 0.05 | 0.06 | 77.65 | 77.835 | 77.65 | 586301 |
| 1782426900 | 77.7365 | 0.02 | 0.02 | 77.84 | 77.86 | 77.725 | 139325 |
| 1782340500 | 77.7171 | 0.32 | 0.42 | 77.62 | 77.74 | 77.6 | 144419 |
| 1782254100 | 77.3936 | 0.08 | 0.10 | 77.4 | 77.465 | 77.329116 | 153163 |
| 1782167700 | 77.315 | -0.16 | -0.20 | 77.38 | 77.38 | 77.28 | 97749 |
| 1781822100 | 77.47 | 0.13 | 0.16 | 77.56 | 77.625 | 77.46 | 83361 |
| 1781735700 | 77.3448 | -0.23 | -0.29 | 77.59 | 77.635 | 77.33 | 130211 |
| 1781649300 | 77.5717 | 0.11 | 0.14 | 77.53 | 77.6199 | 77.5092 | 82885 |
| 1781562900 | 77.4622 | 0.07 | 0.09 | 77.51 | 77.67 | 77.4501 | 112334 |
| 1781303700 | 77.3963 | 0.01 | 0.01 | 77.36 | 77.43 | 77.285 | 163354 |
| 1781217300 | 77.3865 | 0.37 | 0.48 | 77.08 | 77.425 | 77.0497 | 116997 |
| 1781130900 | 77.015 | -0.06 | -0.08 | 77.1 | 77.155 | 76.95 | 118680 |
| 1781044500 | 77.075 | 0.19 | 0.25 | 77.03 | 77.09 | 76.95 | 101854 |
| 1780958100 | 76.885 | -0.06 | -0.08 | 77.05 | 77.06 | 76.885 | 95433 |
| 1780698900 | 76.9471 | -0.33 | -0.42 | 77.07 | 77.095 | 76.93 | 236576 |
| 1780612500 | 77.2749 | 0.08 | 0.10 | 77.31 | 77.335 | 77.2501 | 87730 |
| 1780526100 | 77.197 | -0.16 | -0.21 | 77.22 | 77.2399 | 77.13 | 139846 |
| 1780439700 | 77.36 | 0.08 | 0.11 | 77.34 | 77.3769 | 77.2901 | 124864 |
| 1780353300 | 77.275 | -0.38 | -0.48 | 77.18 | 77.31 | 77.105 | 355657 |
| 1780094100 | 77.65 | 0.08 | 0.11 | 77.65 | 77.74 | 77.61 | 135996 |
| 1780007700 | 77.5653 | 0.15 | 0.19 | 77.44 | 77.61 | 77.39 | 123730 |
| 1779921300 | 77.42 | 0.06 | 0.07 | 77.44 | 77.485 | 77.4 | 141404 |
| 1779834900 | 77.363 | 0.24 | 0.31 | 77.36 | 77.38 | 77.14 | 182900 |
| 1779489300 | 77.1269 | 0.1 | 0.13 | 77.18 | 77.18 | 76.97 | 131217 |
| 1779402900 | 77.03 | 0.06 | 0.08 | 76.8 | 77.04 | 76.72 | 181960 |
| 1779316500 | 76.9682 | 0.43 | 0.57 | 76.55 | 77.0199 | 76.545 | 235651 |
| 1779230100 | 76.5344 | -0.25 | -0.32 | 76.58 | 76.6298 | 76.43 | 199815 |
| 1779143700 | 76.7832 | -0.05 | -0.06 | 76.9 | 76.92 | 76.68 | 117888 |
| 1778884500 | 76.8313 | -0.49 | -0.64 | 77.02 | 77.02 | 76.77 | 296274 |
| 1778798100 | 77.325 | -0.03 | -0.03 | 77.45 | 77.4999 | 77.32 | 157783 |
| 1778711700 | 77.35 | 0.01 | 0.01 | 77.28 | 77.37 | 77.21 | 136717 |
| 1778625300 | 77.3389 | -0.22 | -0.28 | 77.39 | 77.39 | 77.31 | 148896 |
| 1778538900 | 77.555 | -0.14 | -0.18 | 77.66 | 77.6673 | 77.55 | 144879 |
| 1778279700 | 77.6936 | 0.16 | 0.20 | 77.68 | 77.72 | 77.635 | 115638 |
| 1778193300 | 77.5354 | -0.17 | -0.22 | 77.82 | 77.83 | 77.52 | 136761 |
| 1778106900 | 77.7053 | 0.38 | 0.49 | 77.59 | 77.735 | 77.58 | 159017 |
| 1778020500 | 77.3299 | 0.11 | 0.14 | 77.3 | 77.41 | 77.27 | 203690 |
| 1777934100 | 77.2207 | -0.24 | -0.30 | 77.36 | 77.36 | 77.08 | 150282 |
| 1777674900 | 77.4569 | -0.1 | -0.13 | 77.39 | 77.585 | 77.35 | 138457 |
| 1777588500 | 77.557 | 0.05 | 0.07 | 77.61 | 77.67 | 77.5499 | 76917 |
| 1777502100 | 77.5066 | -0.28 | -0.36 | 77.67 | 77.6781 | 77.43 | 482605 |
| 1777415700 | 77.79 | -0.08 | -0.10 | 77.76 | 77.8 | 77.6915 | 115487 |
| 1777329300 | 77.865 | -0.12 | -0.15 | 77.94 | 77.9699 | 77.8192 | 91105 |
| 1777070100 | 77.985 | 0.13 | 0.17 | 77.8 | 78.0098 | 77.73 | 116708 |
| 1776983700 | 77.8542 | -0.11 | -0.14 | 77.93 | 78.0299 | 77.71 | 156911 |
| 1776897300 | 77.965 | 0.05 | 0.06 | 78 | 78.075 | 77.95 | 95996 |
| 1776810900 | 77.92 | -0.23 | -0.29 | 78.06 | 78.09 | 77.9 | 210625 |
| 1776724500 | 78.15 | -0.02 | -0.02 | 78.17 | 78.2 | 78.05 | 106561 |
| 1776465300 | 78.1663 | 0.28 | 0.36 | 78.1 | 78.245 | 78.1 | 141819 |
| 1776378900 | 77.885 | -0.11 | -0.14 | 78.07 | 78.07 | 77.81 | 153936 |
| 1776292500 | 77.995 | -0.07 | -0.09 | 78.01 | 78.01 | 77.9153 | 75605 |
| 1776206100 | 78.0689 | 0.21 | 0.27 | 77.9 | 78.0899 | 77.86 | 252327 |
| 1776119700 | 77.855 | 0.18 | 0.23 | 77.63 | 77.855 | 77.6202 | 216809 |
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。
