Vanguard Short-Term Bond Index Fund ETF Shares (BSV)

BSV
🏛️ アメリカ →
78.82
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 75.27 75.37 75.23 75.28 3.4M
2022-12-29 75.35 75.37 75.30 75.37 5.9M
2022-12-28 75.34 75.36 75.15 75.29 3.5M
2022-12-27 75.37 75.44 75.27 75.28 3.2M
2022-12-23 75.41 75.53 75.41 75.49 2.9M
2022-12-22 75.61 75.77 75.61 75.69 3.8M
2022-12-21 75.73 75.77 75.66 75.71 3.6M
2022-12-20 75.57 75.70 75.53 75.60 3.9M
2022-12-19 75.77 75.91 75.69 75.71 4.4M
2022-12-16 75.67 75.92 75.67 75.87 6.2M
2022-12-15 75.81 75.86 75.68 75.84 3.8M
2022-12-14 75.81 75.90 75.62 75.79 5.2M
2022-12-13 75.84 75.93 75.71 75.76 3.6M
2022-12-12 75.54 75.60 75.43 75.47 4.4M
2022-12-09 75.56 75.61 75.53 75.54 3.0M
2022-12-08 75.56 75.68 75.56 75.57 3.5M
2022-12-07 75.56 75.73 75.49 75.72 4.9M
2022-12-06 75.45 75.50 75.40 75.46 3.4M
2022-12-05 75.52 75.59 75.37 75.40 3.4M
2022-12-02 75.46 75.69 75.42 75.66 3.3M
2022-12-01 75.46 75.64 75.30 75.64 3.8M
2022-11-30 75.12 75.50 75.07 75.50 3.2M
2022-11-29 75.20 75.25 75.17 75.21 3.2M
2022-11-28 75.27 75.35 75.22 75.28 3.9M
2022-11-25 75.31 75.31 75.14 75.27 0.8M
2022-11-23 75.13 75.26 75.06 75.23 2.2M
2022-11-22 75.12 75.15 75.06 75.13 3.2M
2022-11-21 75.11 75.17 75.03 75.06 2.5M
2022-11-18 75.14 75.19 75.06 75.08 3.4M
2022-11-17 75.17 75.38 75.09 75.18 2.9M
2022-11-16 75.32 75.36 75.25 75.33 4.9M
2022-11-15 75.22 75.26 75.11 75.26 3.0M
2022-11-14 75.08 75.09 75.01 75.07 3.5M
2022-11-11 75.02 75.16 75.02 75.12 3.6M
2022-11-10 74.80 75.19 74.80 75.12 3.5M
2022-11-09 74.33 74.52 74.33 74.50 2.8M
2022-11-08 74.25 74.39 74.25 74.37 2.9M
2022-11-07 74.26 74.29 74.22 74.23 2.3M
2022-11-04 74.25 74.35 74.16 74.31 4.1M
2022-11-03 74.12 74.25 74.09 74.23 5.0M
2022-11-02 74.41 74.68 74.27 74.34 2.9M
2022-11-01 74.65 74.69 74.40 74.42 2.7M
2022-10-31 74.59 74.68 74.50 74.56 3.9M
2022-10-28 74.68 74.80 74.66 74.70 1.9M
2022-10-27 74.74 74.87 74.67 74.81 3.4M
2022-10-26 74.58 74.68 74.56 74.61 3.1M
2022-10-25 74.50 74.63 74.47 74.52 3.8M
2022-10-24 74.25 74.45 74.23 74.35 4.4M
2022-10-21 74.17 74.41 74.03 74.33 2.7M
2022-10-20 74.17 74.27 74.07 74.07 2.2M
2022-10-19 74.29 74.35 74.22 74.22 3.0M
2022-10-18 74.47 74.58 74.39 74.49 5.5M
2022-10-17 74.47 74.57 74.40 74.40 6.3M
2022-10-14 74.58 74.60 74.28 74.32 5.2M
2022-10-13 74.26 74.55 74.22 74.44 2.8M
2022-10-12 74.52 74.68 74.52 74.63 2.9M
2022-10-11 74.57 74.71 74.55 74.57 3.8M
2022-10-10 74.63 74.66 74.49 74.54 2.9M
2022-10-07 74.62 74.73 74.62 74.64 3.0M
2022-10-06 74.99 74.99 74.80 74.80 2.1M
2022-10-05 74.99 75.01 74.88 74.97 2.2M
2022-10-04 75.05 75.26 75.05 75.09 3.4M
2022-10-03 74.94 75.22 74.92 75.02 3.8M
2022-09-30 74.95 75.03 74.76 74.82 10.7M
2022-09-29 74.85 74.97 74.81 74.94 3.5M
2022-09-28 74.81 75.11 74.80 75.09 6.1M
2022-09-27 74.67 74.74 74.50 74.52 4.2M
2022-09-26 74.85 74.89 74.58 74.60 5.3M
2022-09-23 75.17 75.17 74.93 74.98 4.3M
2022-09-22 75.22 75.28 75.05 75.10 3.8M
2022-09-21 75.49 75.49 75.19 75.39 2.8M
2022-09-20 75.45 75.52 75.41 75.46 6.0M
2022-09-19 75.49 75.57 75.47 75.55 5.8M
2022-09-16 75.56 75.71 75.53 75.66 2.2M
2022-09-15 75.62 75.70 75.58 75.64 2.9M
2022-09-14 75.66 75.78 75.66 75.70 2.4M
2022-09-13 75.76 75.80 75.72 75.79 6.0M
2022-09-12 76.12 76.17 76.02 76.04 3.1M
2022-09-09 76.16 76.22 76.06 76.08 1.7M
2022-09-08 76.17 76.22 76.12 76.15 3.1M
2022-09-07 76.13 76.20 76.09 76.17 1.8M
2022-09-06 76.16 76.18 75.80 76.04 7.1M
2022-09-02 76.19 76.38 76.19 76.24 2.4M
2022-09-01 76.01 76.16 75.99 76.13 3.5M
2022-08-31 76.36 76.43 76.26 76.29 2.4M
2022-08-30 76.34 76.46 76.29 76.38 2.1M
2022-08-29 76.45 76.47 76.40 76.42 2.0M
2022-08-26 76.51 76.63 76.46 76.63 2.5M
2022-08-25 76.51 76.64 76.51 76.61 6.7M
2022-08-24 76.53 76.56 76.47 76.48 1.8M
2022-08-23 76.54 76.76 76.50 76.59 12.6M
2022-08-22 76.66 76.82 76.54 76.57 3.2M
2022-08-19 76.66 76.72 76.62 76.71 1.4M
2022-08-18 76.78 76.89 76.78 76.82 1.6M
2022-08-17 76.75 76.79 76.63 76.72 2.1M
2022-08-16 76.99 77.09 76.86 77.09 2.3M
2022-08-15 77.00 77.05 76.96 76.99 2.3M
2022-08-12 76.95 76.96 76.83 76.93 2.4M
2022-08-11 76.96 77.10 76.81 76.82 1.7M
2022-08-10 77.00 77.09 76.87 76.87 2.4M
2022-08-09 76.77 76.82 76.74 76.75 2.1M
2022-08-08 76.84 76.93 76.84 76.85 2.6M
2022-08-05 76.81 76.86 76.76 76.83 2.2M
2022-08-04 77.16 77.24 77.05 77.24 3.6M
2022-08-03 77.04 77.06 76.80 77.05 2.3M
2022-08-02 77.41 77.44 76.96 77.02 10.1M
2022-08-01 77.38 77.46 77.36 77.39 2.7M
2022-07-29 77.42 77.54 77.37 77.47 2.7M
2022-07-28 77.49 77.52 77.37 77.46 2.1M
2022-07-27 77.04 77.26 77.03 77.18 2.1M
2022-07-26 77.11 77.20 77.02 77.03 1.6M
2022-07-25 77.04 77.12 77.01 77.05 2.0M
2022-07-22 77.09 77.26 77.05 77.14 1.8M
2022-07-21 76.57 76.87 76.57 76.85 1.8M
2022-07-20 76.65 76.66 76.50 76.52 5.0M
2022-07-19 76.62 76.71 76.51 76.51 2.3M
2022-07-18 76.65 76.67 76.56 76.63 1.9M
2022-07-15 76.55 76.79 76.55 76.67 3.2M
2022-07-14 76.45 76.67 76.39 76.62 2.4M
2022-07-13 76.54 76.79 76.47 76.68 3.9M
2022-07-12 76.83 76.85 76.72 76.74 1.9M
2022-07-11 76.71 76.81 76.66 76.69 1.6M
2022-07-08 76.64 76.68 76.58 76.63 3.2M
2022-07-07 76.88 76.88 76.73 76.79 6.7M
2022-07-06 77.18 77.18 76.84 76.84 4.7M
2022-07-05 77.35 77.35 77.09 77.15 4.9M
2022-07-01 76.94 77.20 76.94 77.03 3.0M
2022-06-30 76.71 76.88 76.71 76.79 2.9M
2022-06-29 76.39 76.60 76.39 76.59 5.5M
2022-06-28 76.35 76.46 76.35 76.46 2.2M
2022-06-27 76.45 76.56 76.39 76.43 2.7M
2022-06-24 76.46 76.69 76.46 76.56 6.0M
2022-06-23 76.50 76.77 76.50 76.56 3.1M
2022-06-22 76.39 76.48 76.37 76.38 7.9M
2022-06-21 76.05 76.22 76.05 76.15 18.9M
2022-06-17 76.26 76.29 76.09 76.21 7.9M
2022-06-16 75.84 76.27 75.84 76.23 4.4M
2022-06-15 75.88 76.20 75.76 76.11 4.6M
2022-06-14 75.68 76.01 75.65 75.68 3.6M
2022-06-13 76.04 76.16 75.75 75.93 5.9M
2022-06-10 76.67 76.67 76.47 76.47 2.7M
2022-06-09 76.90 76.98 76.89 76.91 3.6M
2022-06-08 76.97 77.09 76.97 77.02 3.7M
2022-06-07 77.05 77.16 77.05 77.09 2.2M
2022-06-06 77.14 77.15 77.04 77.06 2.7M
2022-06-03 77.16 77.21 77.15 77.20 2.4M
2022-06-02 77.34 77.34 77.18 77.24 2.6M
2022-06-01 77.41 77.42 77.18 77.22 2.1M
2022-05-31 77.56 77.61 77.46 77.54 2.6M
2022-05-27 77.71 77.75 77.67 77.74 3.4M
2022-05-26 77.62 77.78 77.62 77.68 4.2M
2022-05-25 77.57 77.69 77.57 77.64 3.6M
2022-05-24 77.28 77.56 77.28 77.56 4.1M
2022-05-23 77.36 77.36 77.23 77.25 2.8M
2022-05-20 77.31 77.37 77.24 77.33 2.7M
2022-05-19 77.32 77.33 77.23 77.23 2.4M
2022-05-18 77.03 77.16 77.00 77.10 2.8M
2022-05-17 77.14 77.20 77.08 77.09 4.6M
2022-05-16 77.22 77.35 77.22 77.32 3.4M
2022-05-13 77.22 77.25 77.15 77.21 6.9M
2022-05-12 77.25 77.37 77.23 77.28 3.5M
2022-05-11 76.86 77.22 76.86 77.14 31.2M
2022-05-10 77.10 77.23 77.10 77.19 25.6M
2022-05-09 76.97 77.13 76.70 76.70 3.5M
2022-05-06 76.67 77.01 76.67 76.85 4.1M
2022-05-05 76.99 77.05 76.86 76.96 3.9M
2022-05-04 76.82 77.20 76.74 77.12 11.9M
2022-05-03 76.87 76.99 76.83 76.84 4.4M
2022-05-02 76.90 76.94 76.86 76.86 5.5M
2022-04-29 77.00 77.11 76.98 77.03 7.2M
2022-04-28 77.28 77.28 77.10 77.20 4.1M
2022-04-27 77.48 77.48 77.26 77.29 4.5M
2022-04-26 77.29 77.40 77.29 77.38 3.8M
2022-04-25 77.20 77.36 77.16 77.19 4.0M
2022-04-22 76.82 77.04 76.81 77.00 3.8M
2022-04-21 76.90 77.14 76.89 76.98 3.5M
2022-04-20 77.14 77.24 77.14 77.21 3.5M
2022-04-19 77.25 77.28 77.08 77.09 3.7M
2022-04-18 77.40 77.44 77.36 77.38 3.4M
2022-04-14 77.52 77.58 77.42 77.43 4.2M
2022-04-13 77.63 77.78 77.61 77.63 3.6M
2022-04-12 77.49 77.62 77.47 77.56 3.3M
2022-04-11 77.24 77.35 77.24 77.31 4.8M
2022-04-08 77.31 77.41 77.31 77.34 4.5M
2022-04-07 77.50 77.56 77.43 77.50 5.0M
2022-04-06 77.32 77.53 77.30 77.42 4.3M
2022-04-05 77.61 77.68 77.39 77.42 3.0M
2022-04-04 77.63 77.68 77.58 77.68 2.8M
2022-04-01 77.56 77.68 77.56 77.63 4.6M
2022-03-31 77.93 77.99 77.89 77.90 4.8M
2022-03-30 77.80 77.93 77.80 77.90 5.4M
2022-03-29 77.75 77.86 77.72 77.82 5.2M
2022-03-28 77.69 77.78 77.66 77.66 3.6M
2022-03-25 77.95 77.96 77.69 77.75 12.8M
2022-03-24 77.91 78.08 77.91 78.03 13.0M
2022-03-23 78.09 78.15 78.03 78.10 11.6M
2022-03-22 78.00 78.07 77.98 78.04 4.4M
2022-03-21 78.35 78.35 78.10 78.12 2.9M
2022-03-18 78.46 78.50 78.44 78.50 6.8M
2022-03-17 78.42 78.52 78.40 78.48 2.8M
2022-03-16 78.46 78.55 78.26 78.46 4.2M
2022-03-15 78.61 78.67 78.50 78.51 3.9M
2022-03-14 78.61 78.66 78.49 78.51 4.7M
2022-03-11 78.84 78.86 78.76 78.79 2.8M
2022-03-10 78.91 78.91 78.81 78.86 3.5M
2022-03-09 78.98 79.02 78.94 78.99 3.5M
2022-03-08 79.16 79.16 79.03 79.08 4.0M
2022-03-07 79.37 79.40 79.26 79.26 3.1M
2022-03-04 79.42 79.54 79.42 79.44 3.2M
2022-03-03 79.34 79.38 79.28 79.34 3.1M
2022-03-02 79.53 79.54 79.30 79.30 3.6M
2022-03-01 79.63 79.87 79.57 79.71 8.7M
2022-02-28 79.46 79.57 79.41 79.50 3.0M
2022-02-25 79.21 79.27 79.17 79.24 3.5M
2022-02-24 79.33 79.38 79.25 79.27 6.4M
2022-02-23 79.21 79.25 79.16 79.16 2.2M
2022-02-22 79.29 79.33 79.24 79.29 2.5M
2022-02-18 79.38 79.41 79.33 79.38 3.4M
2022-02-17 79.30 79.34 79.28 79.34 3.4M
2022-02-16 79.20 79.28 79.18 79.25 2.8M
2022-02-15 79.16 79.21 79.12 79.15 2.8M
2022-02-14 79.20 79.24 79.12 79.14 3.4M
2022-02-11 79.23 79.38 79.12 79.36 5.0M
2022-02-10 79.34 79.37 79.08 79.08 6.9M
2022-02-09 79.55 79.63 79.53 79.53 3.7M
2022-02-08 79.61 79.62 79.55 79.55 3.2M
2022-02-07 79.63 79.69 79.62 79.66 2.9M
2022-02-04 79.70 79.70 79.61 79.62 2.6M
2022-02-03 79.99 79.99 79.86 79.88 5.4M
2022-02-02 79.98 80.02 79.96 80.00 7.4M
2022-02-01 79.95 80.00 79.87 79.92 10.5M
2022-01-31 79.96 80.05 79.95 80.00 3.6M
2022-01-28 79.95 80.02 79.93 80.01 14.1M
2022-01-27 79.99 80.01 79.94 79.95 3.6M
2022-01-26 80.23 80.27 79.99 79.99 6.6M
2022-01-25 80.26 80.32 80.22 80.22 3.5M
2022-01-24 80.28 80.36 80.26 80.28 4.5M
2022-01-21 80.34 80.34 80.21 80.24 2.7M
2022-01-20 80.13 80.16 80.09 80.11 4.6M
2022-01-19 80.12 80.19 80.12 80.12 2.1M
2022-01-18 80.16 80.21 80.07 80.07 3.5M
2022-01-14 80.37 80.39 80.29 80.30 2.9M
2022-01-13 80.37 80.45 80.37 80.45 3.8M
2022-01-12 80.40 80.43 80.38 80.40 3.9M
2022-01-11 80.28 80.40 80.28 80.38 1.8M
2022-01-10 80.38 80.39 80.33 80.36 2.9M
2022-01-07 80.44 80.45 80.38 80.43 2.0M
2022-01-06 80.50 80.53 80.45 80.45 4.0M
2022-01-05 80.68 80.70 80.55 80.58 2.8M
2022-01-04 80.64 80.73 80.64 80.73 2.3M
2022-01-03 80.68 80.70 80.65 80.68 3.0M