Hot Features
プレミアム
VF Corp. (VFP)
TG
登録してリアルタイムのチャート、分析ツール、価格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 | -1.045 | -4.16500597848 | 25.09 | 25.645 | 23.375 | 6156 | 24.07897745 | DE |
| 4 | -1.8 | -6.96459663378 | 25.845 | 26.165 | 22.55 | 4107 | 24.29016815 | DE |
| 12 | 4.715001 | 24.3921430105 | 19.329999 | 27.835 | 19.244 | 4910 | 23.09051868 | DE |
| 26 | 8.111 | 50.9037278775 | 15.934 | 27.835 | 15.302 | 4707 | 20.57681663 | DE |
| 52 | 9.005 | 59.8736702128 | 15.04 | 27.835 | 9.501 | 6070 | 15.93473952 | DE |
| 156 | -31.615 | -56.8002155947 | 55.66 | 55.66 | 9.501 | 3708 | 17.09367762 | DE |
| 260 | -40.055 | -62.488299532 | 64.1 | 75.03 | 9.501 | 2339 | 18.35861299 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 24 | 0.28 | 1.18 | 23.525 | 24 | 23.375 | 3898 |
| 1740691620 | 23.72 | -0.53 | -2.19 | 24.125 | 24.425 | 23.72 | 7582 |
| 1740605220 | 24.25 | 0.13 | 0.52 | 24.275 | 24.42 | 23.57 | 7507 |
| 1740518820 | 24.125 | -0.47 | -1.89 | 24.26 | 24.555 | 23.635 | 10225 |
| 1740432420 | 24.59 | 0.44 | 1.82 | 24.575 | 24.715 | 24.255 | 1316 |
| 1740173220 | 24.15 | -0.68 | -2.74 | 25.09 | 25.645 | 24.15 | 4151 |
| 1740086820 | 24.83 | -0.65 | -2.55 | 25.5 | 25.5 | 24.415 | 1463 |
| 1740000420 | 25.48 | 0.41 | 1.66 | 25.265 | 25.625 | 24.735 | 5146 |
| 1739914020 | 25.065 | 0.58 | 2.37 | 24.49 | 25.16 | 24.33 | 5313 |
| 1739827620 | 24.485 | 0.2 | 0.80 | 23.955 | 24.495 | 23.955 | 6973 |
| 1739568420 | 24.29 | -0.15 | -0.61 | 24.56 | 24.56 | 24.06 | 1516 |
| 1739482020 | 24.44 | 1.11 | 4.76 | 23.34 | 24.5 | 23.02 | 1933 |
| 1739395620 | 23.33 | -0.31 | -1.31 | 23.33 | 23.645 | 22.95 | 3281 |
| 1739309220 | 23.64 | 0.77 | 3.37 | 22.79 | 23.77 | 22.55 | 5234 |
| 1739222820 | 22.87 | -0.35 | -1.49 | 23.365 | 23.365 | 22.685 | 2156 |
| 1738963620 | 23.215 | -0.66 | -2.74 | 23.87 | 23.885 | 23.03 | 3629 |
| 1738877220 | 23.87 | 0.03 | 0.10 | 24.13 | 24.41 | 23.81 | 1363 |
| 1738790820 | 23.845 | -0.17 | -0.71 | 24.235 | 24.235 | 23.7 | 515 |
| 1738704420 | 24.015 | -0.45 | -1.84 | 23.635 | 24.125 | 23.305 | 852 |
| 1738618020 | 24.465 | -0.79 | -3.11 | 24.77 | 24.89 | 23.835 | 3971 |
| 1738358820 | 25.25 | -0.23 | -0.88 | 25.845 | 26.165 | 24.91 | 8004 |
| 1738272420 | 25.475 | 0.84 | 3.39 | 23.5 | 25.8 | 23.5 | 12771 |
| 1738186020 | 24.64 | -0.92 | -3.60 | 25.415 | 27.835 | 24.035 | 14727 |
| 1738099620 | 25.56 | 0.99 | 4.05 | 24.895 | 25.895 | 24.665 | 13255 |
| 1738013220 | 24.565 | -0.29 | -1.17 | 25.115 | 25.115 | 24.325 | 5054 |
| 1737754020 | 24.855 | 0.09 | 0.38 | 24.625 | 25.22 | 24.26 | 3640 |
| 1737667620 | 24.76 | 0.88 | 3.69 | 23.99 | 24.76 | 23.875 | 1594 |
| 1737581220 | 23.88 | 0.18 | 0.76 | 23.935 | 24.135 | 23.6 | 5659 |
| 1737494820 | 23.7 | 1.1 | 4.84 | 22.56 | 23.98 | 22.56 | 11555 |
| 1737408420 | 22.605 | -0.28 | -1.22 | 23.11 | 23.11 | 22.605 | 3364 |
| 1737149220 | 22.885 | -0.12 | -0.50 | 23.02 | 23.175 | 22.835 | 5012 |
| 1737062820 | 23 | 0.51 | 2.27 | 22.385 | 23 | 22.23 | 8410 |
| 1736976420 | 22.49 | 0.17 | 0.76 | 22.305 | 22.995 | 22.305 | 2148 |
| 1736890020 | 22.32 | -0.28 | -1.22 | 22.595 | 22.7 | 22.14 | 3891 |
| 1736803620 | 22.595 | 0.33 | 1.50 | 22.075 | 22.595 | 21.985 | 4112 |
| 1736544420 | 22.26 | 1.49 | 7.17 | 20.774999 | 22.35 | 20.495 | 4359 |
| 1736458020 | 20.77 | 0.02 | 0.10 | 20.989999 | 20.995 | 20.755 | 210 |
| 1736371620 | 20.75 | -0.06 | -0.29 | 20.8 | 20.835 | 20.245 | 4542 |
| 1736285220 | 20.809999 | 0.09 | 0.46 | 20.55 | 21 | 20.475 | 3779 |
| 1736198820 | 20.715 | 0.25 | 1.20 | 20.515 | 20.995 | 20.295 | 2194 |
| 1735939620 | 20.47 | -0.64 | -3.03 | 20.989999 | 21.125 | 20.295 | 2262 |
| 1735853220 | 21.11 | 0.72 | 3.53 | 20.635 | 21.235 | 20.625 | 1699 |
| 1735594020 | 20.39 | -0.42 | -2.02 | 20.93 | 20.995 | 20.32 | 3735 |
| 1735334820 | 20.809999 | -0.39 | -1.82 | 21.204999 | 21.285 | 20.809999 | 3191 |
| 1734989220 | 21.195 | -0.11 | -0.54 | 21.309999 | 21.85 | 20.739999 | 9205 |
| 1734730020 | 21.309999 | 0.1 | 0.47 | 20.745 | 21.329999 | 20.18 | 7325 |
| 1734643620 | 21.21 | -0.09 | -0.42 | 21.34 | 21.655 | 20.78 | 4715 |
| 1734557220 | 21.3 | -0.2 | -0.93 | 21.67 | 22.225 | 21.3 | 8801 |
| 1734470820 | 21.5 | 1 | 4.88 | 20.829999 | 21.5 | 20 | 10190 |
| 1734384420 | 20.5 | 0.52 | 2.59 | 20.02 | 20.665 | 20.02 | 9570 |
| 1734125220 | 19.982 | 0.07 | 0.36 | 19.998 | 20.035 | 19.7 | 465 |
| 1734038820 | 19.91 | -0.37 | -1.82 | 20.065 | 20.5 | 19.91 | 2382 |
| 1733952420 | 20.28 | 0.35 | 1.78 | 19.672 | 20.38 | 19.672 | 2594 |
| 1733866020 | 19.925999 | -0.25 | -1.26 | 20.01 | 20.27 | 19.904 | 2058 |
| 1733779620 | 20.18 | 0.31 | 1.58 | 19.826 | 20.89 | 19.826 | 5673 |
| 1733520420 | 19.866 | 0.44 | 2.29 | 19.329999 | 20.675 | 19.244 | 3769 |
| 1733434020 | 19.422 | -0.38 | -1.91 | 19.562 | 19.692 | 19.198 | 3056 |
| 1733347620 | 19.8 | 0.21 | 1.08 | 19.841999 | 19.893999 | 19.732 | 241 |
| 1733261220 | 19.588 | -0.41 | -2.06 | 19.957999 | 19.957999 | 19.588 | 335 |
| 1733174820 | 20 | 0.66 | 3.43 | 19.196 | 20 | 19.148 | 1644 |
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
