Hot Features
プレミアム
Vanguard Funds Plc (VAGT)
TG
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 24.5377 | -0.14 | -0.57 | 24.5304 | 24.5377 | 24.5304 | 78 |
| 1732656420 | 24.6788 | 0.01 | 0.03 | 24.6101 | 24.6788 | 24.6101 | 98 |
| 1732570020 | 24.6714 | -0.03 | -0.14 | 24.7048 | 24.7048 | 24.5059 | 112 |
| 1732310820 | 24.7048 | 0.28 | 1.16 | 24.6825 | 24.7048 | 24.6349 | 607 |
| 1732224420 | 24.4207 | 0.09 | 0.39 | 24.45 | 24.45 | 24.4207 | 700 |
| 1732138020 | 24.3259 | -0 | -0.02 | 24.319 | 24.3259 | 24.319 | 7 |
| 1732051620 | 24.3299 | 0.04 | 0.15 | 24.3299 | 24.3299 | 24.3299 | 20 |
| 1731965160 | 24.2931 | 0 | 0.00 | 24.2931 | 24.2931 | 24.2931 | 0 |
| 1731705960 | 24.2931 | -0.02 | -0.09 | 24.3155 | 24.3155 | 24.2563 | 474 |
| 1731619560 | 24.3155 | 0.15 | 0.62 | 24.224 | 24.3155 | 24.224 | 17 |
| 1731533160 | 24.1658 | -0.05 | -0.21 | 24.1658 | 24.1658 | 24.1658 | 450 |
| 1731446820 | 24.2171 | 0.2 | 0.84 | 24.2171 | 24.2171 | 24.2171 | 5 |
| 1731360420 | 24.0148 | 0 | 0.00 | 24.0148 | 24.0148 | 24.0148 | 0 |
| 1731101220 | 24.0148 | 0.19 | 0.78 | 23.9708 | 24.0811 | 23.9708 | 9 |
| 1731014760 | 23.828 | -0.13 | -0.56 | 23.828 | 23.828 | 23.828 | 2 |
| 1730928360 | 23.9625 | 0.31 | 1.32 | 23.9625 | 23.9625 | 23.9625 | 105 |
| 1730841960 | 23.6499 | -0.03 | -0.11 | 23.6499 | 23.6499 | 23.6499 | 1740 |
| 1730755560 | 23.6769 | -0.07 | -0.30 | 23.65 | 23.6769 | 23.65 | 2041 |
| 1730496360 | 23.7484 | -0.1 | -0.43 | 23.7484 | 23.7484 | 23.7484 | 8 |
| 1730409960 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1730323560 | 23.85 | -0.03 | -0.13 | 23.85 | 23.85 | 23.85 | 139 |
| 1730237160 | 23.881 | -0.08 | -0.32 | 23.881 | 23.881 | 23.881 | 1000 |
| 1730150760 | 23.9581 | -0.02 | -0.09 | 23.9581 | 23.9581 | 23.9581 | 150 |
| 1729887960 | 23.9789 | 0 | 0.00 | 23.9789 | 23.9789 | 23.9789 | 0 |
| 1729801560 | 23.9789 | 0.07 | 0.30 | 23.9789 | 23.9789 | 23.9789 | 41 |
| 1729715160 | 23.9078 | 0 | 0.00 | 23.9078 | 23.9078 | 23.9078 | 0 |
| 1729628760 | 23.9078 | 0 | 0.00 | 23.9078 | 23.9078 | 23.9078 | 0 |
| 1729542360 | 23.9078 | -0.08 | -0.32 | 23.9668 | 24.0403 | 23.9078 | 803 |
| 1729283160 | 23.9857 | -0.06 | -0.24 | 23.9857 | 23.9857 | 23.9857 | 1 |
| 1729196760 | 24.0442 | 0.04 | 0.18 | 24.0442 | 24.0442 | 24.0442 | 750 |
| 1729110360 | 24 | 0.09 | 0.36 | 23.9492 | 24 | 23.9492 | 700 |
| 1729023960 | 23.9129 | 0.1 | 0.40 | 23.8171 | 23.9179 | 23.8171 | 861 |
| 1728937560 | 23.8168 | 0 | 0.00 | 23.8168 | 23.8168 | 23.8168 | 0 |
| 1728678360 | 23.8168 | 0 | 0.00 | 23.8168 | 23.8168 | 23.8168 | 0 |
| 1728591960 | 23.8168 | 0.05 | 0.20 | 23.8168 | 23.8168 | 23.8168 | 335 |
| 1728505560 | 23.7693 | -0.01 | -0.03 | 23.7956 | 23.7956 | 23.7693 | 280 |
| 1728419160 | 23.7759 | 0 | 0.00 | 23.7759 | 23.7759 | 23.7759 | 0 |
| 1728332760 | 23.7759 | -0.1 | -0.44 | 23.7759 | 23.7759 | 23.7759 | 2 |
| 1728073560 | 23.8801 | -0.09 | -0.36 | 23.979 | 23.979 | 23.8801 | 5 |
| 1727987220 | 23.9658 | 0 | 0.00 | 23.9658 | 23.9658 | 23.9658 | 0 |
| 1727900820 | 23.9658 | -0.06 | -0.26 | 23.9658 | 23.9658 | 23.9658 | 189 |
| 1727814420 | 24.0289 | 0.3 | 1.25 | 24.0829 | 24.0829 | 24.0289 | 9 |
| 1727728020 | 23.7315 | 0.08 | 0.32 | 23.7315 | 23.7315 | 23.7315 | 1 |
| 1727468760 | 23.6559 | 0 | 0.00 | 23.6559 | 23.6559 | 23.6559 | 0 |
| 1727382360 | 23.6559 | -0.11 | -0.45 | 23.7411 | 23.7411 | 23.6559 | 7025 |
| 1727296020 | 23.7635 | 0 | 0.00 | 23.7635 | 23.7635 | 23.7635 | 0 |
| 1727209620 | 23.7635 | 0 | 0.00 | 23.7635 | 23.7635 | 23.7635 | 0 |
| 1727123220 | 23.7635 | 0 | 0.00 | 23.7635 | 23.7635 | 23.7635 | 0 |
| 1726864020 | 23.7635 | -0.15 | -0.65 | 23.7635 | 23.7635 | 23.7635 | 210 |
| 1726777620 | 23.9179 | 0 | 0.00 | 23.9179 | 23.9179 | 23.9179 | 0 |
| 1726691220 | 23.9179 | 0 | 0.00 | 23.9179 | 23.9179 | 23.9179 | 0 |
| 1726604820 | 23.9179 | 0 | 0.00 | 23.9179 | 23.9179 | 23.9179 | 0 |
| 1726518420 | 23.9179 | -0.03 | -0.13 | 23.9261 | 23.9409 | 23.9161 | 2813 |
| 1726259160 | 23.9482 | -0.12 | -0.48 | 23.9482 | 23.9482 | 23.9482 | 300 |
| 1726172760 | 24.0639 | -0.01 | -0.02 | 24.0639 | 24.0639 | 24.0639 | 1150 |
| 1726086360 | 24.0699 | 0 | 0.00 | 24.0699 | 24.0699 | 24.0699 | 0 |
| 1725999960 | 24.0699 | 0.14 | 0.58 | 24.0699 | 24.0699 | 24.0699 | 20 |
| 1725913620 | 23.9318 | 0.14 | 0.58 | 23.9318 | 23.9318 | 23.9318 | 170 |
| 1725654360 | 23.7928 | 0 | 0.00 | 23.7928 | 23.7928 | 23.7928 | 0 |
| 1725567960 | 23.7928 | 0.21 | 0.90 | 23.7928 | 23.7928 | 23.7928 | 650 |
| 1725481560 | 23.5809 | 0 | 0.00 | 23.5809 | 23.5809 | 23.5809 | 0 |
| 1725395160 | 23.5809 | 0 | 0.00 | 23.5809 | 23.5809 | 23.5809 | 0 |
| 1725308760 | 23.5809 | 0.07 | 0.29 | 23.7028 | 23.7028 | 23.5799 | 1209 |
| 1725001200 | 23.5119 | 0 | 0.00 | 23.5119 | 23.5119 | 23.5119 | 0 |
| 1724914800 | 23.5119 | 0 | 0.00 | 23.5119 | 23.5119 | 23.5119 | 0 |
| 1724828400 | 23.5119 | 0 | 0.00 | 23.5119 | 23.5119 | 23.5119 | 0 |
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
