Hot Features
プレミアム
VF Corp. (VFP)
TG
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 | 1.385 | 6.20937009639 | 22.305 | 23.98 | 22.23 | 6098 | 23.16687527 | DE |
| 4 | 2.485001 | 11.7189394821 | 21.204999 | 23.98 | 20.245 | 4029 | 22.19183474 | DE |
| 12 | 3.692 | 18.4618461846 | 19.998 | 23.98 | 17.542 | 4335 | 20.55053418 | DE |
| 26 | 8.692 | 57.9543939192 | 14.998 | 23.98 | 12.2 | 4828 | 18.37504154 | DE |
| 52 | 9.37 | 65.4329608939 | 14.32 | 23.98 | 9.501 | 6310 | 15.11514825 | DE |
| 156 | -36.51 | -60.6478405316 | 60.2 | 61.64 | 9.501 | 3554 | 16.90522724 | DE |
| 260 | -61.67 | -72.2469540769 | 85.36 | 87.37 | 9.501 | 2236 | 18.11271845 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732915620 | 19.335999 | 0.04 | 0.22 | 19.35 | 19.35 | 19.052 | 447 |
| 1732829220 | 19.294 | -0.36 | -1.81 | 19.322 | 19.521999 | 19.26 | 773 |
| 1732742820 | 19.649999 | 0.36 | 1.87 | 19.512 | 19.649999 | 19.402 | 2421 |
| 1732656420 | 19.29 | -0.31 | -1.60 | 19.02 | 19.498 | 18.878 | 4033 |
| 1732570020 | 19.604 | 0.56 | 2.96 | 18.858 | 19.989999 | 18.858 | 7661 |
| 1732310820 | 19.04 | 1.19 | 6.67 | 18.108 | 19.213999 | 17.995999 | 2811 |
| 1732224420 | 17.85 | 0.21 | 1.20 | 17.574 | 18.18 | 17.542 | 2244 |
| 1732138020 | 17.638 | -0.51 | -2.83 | 18.17 | 18.412 | 17.638 | 4980 |
| 1732051620 | 18.152 | -0.34 | -1.82 | 18.416 | 18.416 | 17.85 | 4535 |
| 1731965220 | 18.488 | -0.78 | -4.03 | 19.258 | 19.598 | 18.488 | 2678 |
| 1731705960 | 19.264 | 0.06 | 0.33 | 19.18 | 19.39 | 18.816 | 3468 |
| 1731619560 | 19.2 | 0.28 | 1.50 | 18.832 | 19.2 | 18.832 | 1510 |
| 1731533160 | 18.916 | -0.14 | -0.76 | 19.024 | 19.332 | 18.916 | 1772 |
| 1731446820 | 19.059999 | -0.52 | -2.66 | 19.611999 | 19.611999 | 19.059999 | 3023 |
| 1731360420 | 19.579999 | -0.06 | -0.30 | 19.466 | 19.986 | 19.466 | 2371 |
| 1731101220 | 19.638 | -0.3 | -1.51 | 20.035 | 20.114999 | 19.296 | 13156 |
| 1731014760 | 19.94 | 0.44 | 2.26 | 19.526 | 20.14 | 19.264 | 8207 |
| 1730928360 | 19.5 | 0.2 | 1.04 | 20.245 | 20.704999 | 19.5 | 9422 |
| 1730841960 | 19.3 | -0.26 | -1.34 | 19.649999 | 19.854 | 19.3 | 3184 |
| 1730755560 | 19.562 | 0.31 | 1.61 | 19.434 | 19.562 | 19.175999 | 3356 |
| 1730496360 | 19.252 | -0.23 | -1.19 | 19.172 | 19.418 | 19.004 | 4889 |
| 1730409960 | 19.484 | -1.28 | -6.15 | 20.149999 | 20.625 | 19.462 | 9419 |
| 1730323560 | 20.76 | 0.92 | 4.64 | 19.998 | 21.145 | 19.098 | 5604 |
| 1730237160 | 19.84 | 1.71 | 9.43 | 19.004 | 20.22 | 18.596 | 20414 |
| 1730150760 | 18.13 | 2.62 | 16.89 | 15.664 | 18.738 | 15.6 | 8626 |
| 1729888020 | 15.51 | 0.11 | 0.71 | 15.302 | 15.868 | 15.302 | 768 |
| 1729801560 | 15.4 | -0.44 | -2.79 | 15.8 | 15.986 | 15.39 | 1674 |
| 1729715160 | 15.842 | -0.6 | -3.65 | 16.526 | 16.526 | 15.842 | 1396 |
| 1729628760 | 16.442 | -0.17 | -1.00 | 16.764 | 16.902 | 16.442 | 1805 |
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
