Vanguard Communication Services Index Fund ETF Shares (VOX)

VOX
🏛️ アメリカ →
188.35
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
2023-12-29 118.21 118.37 117.28 117.72 0.1M
2023-12-28 118.14 118.86 118.14 118.41 0.1M
2023-12-27 118.02 118.34 117.76 118.09 0.1M
2023-12-26 117.73 118.25 117.64 118.02 0.1M
2023-12-22 117.91 118.48 117.10 117.62 0.1M
2023-12-21 117.18 117.69 116.68 117.62 0.1M
2023-12-20 117.27 118.44 116.16 116.16 0.1M
2023-12-19 116.25 117.37 116.25 117.16 0.1M
2023-12-18 115.00 116.62 114.99 116.10 0.2M
2023-12-15 114.71 115.09 114.09 114.51 0.1M
2023-12-14 114.95 115.79 114.00 115.14 0.1M
2023-12-13 113.17 114.50 112.55 114.28 0.1M
2023-12-12 112.47 112.95 111.86 112.86 0.2M
2023-12-11 112.94 112.94 112.12 112.62 0.1M
2023-12-08 112.01 113.67 112.01 113.42 0.2M
2023-12-07 111.60 113.33 111.60 112.69 0.1M
2023-12-06 111.51 111.56 110.41 110.45 0.1M
2023-12-05 111.10 111.72 110.27 110.84 0.2M
2023-12-04 111.19 111.61 110.77 111.49 0.2M
2023-12-01 111.62 112.57 111.28 112.50 0.2M
2023-11-30 112.77 113.00 111.13 111.89 0.2M
2023-11-29 113.76 113.87 112.32 112.56 0.4M
2023-11-28 112.85 113.34 112.44 113.33 0.1M
2023-11-27 113.15 113.68 113.02 113.06 0.2M
2023-11-24 113.71 113.96 113.25 113.55 0.0M
2023-11-22 113.42 114.25 113.42 113.85 0.1M
2023-11-21 113.19 113.19 112.53 112.90 0.1M
2023-11-20 111.88 113.56 111.69 113.34 0.3M
2023-11-17 112.04 112.23 111.48 112.23 0.2M
2023-11-16 111.85 112.18 111.24 112.11 0.1M
2023-11-15 111.87 112.23 111.39 111.90 0.2M
2023-11-14 110.86 111.97 110.86 111.27 0.1M
2023-11-13 108.80 109.48 108.51 109.01 0.2M
2023-11-10 107.83 109.39 107.46 109.39 0.1M
2023-11-09 108.94 109.42 108.00 108.21 0.1M
2023-11-08 108.61 108.76 108.11 108.63 0.2M
2023-11-07 108.25 109.07 107.85 108.61 0.1M
2023-11-06 108.66 108.66 107.63 108.17 0.6M
2023-11-03 107.44 108.92 107.44 108.59 0.1M
2023-11-02 106.06 106.64 105.85 106.57 0.1M
2023-11-01 103.58 104.78 103.42 104.69 0.2M
2023-10-31 103.27 103.54 102.58 103.52 0.1M
2023-10-30 101.52 103.22 101.52 102.74 0.4M
2023-10-27 101.39 101.64 100.32 100.71 2.5M
2023-10-26 101.84 102.01 100.32 100.92 0.5M
2023-10-25 105.57 105.57 103.08 103.17 0.2M
2023-10-24 107.69 108.55 107.26 107.94 0.3M
2023-10-23 105.95 107.38 105.41 106.43 0.1M
2023-10-20 107.24 107.64 106.07 106.07 0.4M
2023-10-19 108.77 109.05 107.21 107.27 0.1M
2023-10-18 108.73 109.22 107.09 107.29 0.1M
2023-10-17 108.15 109.50 108.15 109.30 0.1M
2023-10-16 107.53 108.93 107.53 108.66 0.1M
2023-10-13 108.43 108.78 106.46 106.97 0.2M
2023-10-12 109.75 109.75 107.87 108.38 0.1M
2023-10-11 109.21 110.16 109.09 109.66 0.1M
2023-10-10 108.65 109.68 108.41 108.85 0.2M
2023-10-09 106.73 108.65 106.46 108.38 0.2M
2023-10-06 104.46 107.44 104.46 107.16 0.1M
2023-10-05 105.33 105.55 104.30 105.28 0.1M
2023-10-04 104.25 105.63 104.11 105.36 0.1M
2023-10-03 105.34 105.87 104.05 104.43 0.1M
2023-10-02 105.35 106.20 105.14 105.81 0.2M
2023-09-29 106.25 106.66 104.87 105.19 0.2M
2023-09-28 104.28 106.07 104.25 105.46 0.1M
2023-09-27 104.49 105.20 103.32 104.64 0.2M
2023-09-26 104.53 104.70 104.05 104.27 0.1M
2023-09-25 104.88 105.47 104.54 105.40 0.3M
2023-09-22 106.09 106.71 105.33 105.33 0.1M
2023-09-21 106.29 106.63 105.58 105.58 0.2M
2023-09-20 108.88 109.11 107.03 107.12 0.1M
2023-09-19 108.18 108.88 107.66 108.58 0.1M
2023-09-18 108.22 108.91 108.22 108.49 0.1M
2023-09-15 109.77 109.77 108.19 108.37 0.1M
2023-09-14 109.09 110.07 108.95 109.79 0.2M
2023-09-13 108.54 108.77 107.76 108.45 0.1M
2023-09-12 108.86 109.20 108.39 108.45 0.1M
2023-09-11 108.39 109.45 108.39 109.22 0.1M
2023-09-08 107.80 108.39 107.70 107.88 0.1M
2023-09-07 107.55 108.48 107.20 107.73 0.1M
2023-09-06 108.73 108.84 107.59 108.20 0.7M
2023-09-05 108.50 109.15 108.50 108.58 0.1M
2023-09-01 109.92 109.92 108.49 108.83 0.1M
2023-08-31 109.63 110.28 109.40 109.41 0.1M
2023-08-30 109.21 109.64 108.72 109.49 0.2M
2023-08-29 106.95 109.29 106.95 109.03 0.1M
2023-08-28 106.28 106.91 106.03 106.80 0.4M
2023-08-25 105.61 106.13 104.06 105.51 0.2M
2023-08-24 108.04 108.13 105.43 105.43 0.2M
2023-08-23 106.33 108.09 106.33 107.54 0.2M
2023-08-22 106.47 106.67 105.89 105.95 0.2M
2023-08-21 105.47 106.35 105.11 106.09 0.2M
2023-08-18 105.15 105.92 104.70 105.56 0.2M
2023-08-17 107.62 107.75 106.15 106.15 0.1M
2023-08-16 108.34 108.70 107.35 107.40 0.1M
2023-08-15 109.21 109.32 108.43 108.63 0.1M
2023-08-14 108.69 109.69 108.51 109.69 0.1M
2023-08-11 108.77 109.53 108.62 109.04 0.1M
2023-08-10 110.08 110.77 109.21 109.54 0.5M
2023-08-09 110.84 110.84 108.92 109.13 0.2M
2023-08-08 110.42 110.86 109.96 110.77 0.1M
2023-08-07 110.00 111.02 109.74 111.01 0.1M
2023-08-04 110.10 111.05 109.33 109.46 0.1M
2023-08-03 109.28 110.45 109.27 109.66 0.2M
2023-08-02 110.94 111.03 109.69 110.03 0.5M
2023-08-01 111.94 112.52 111.46 112.17 0.2M
2023-07-31 112.35 113.18 112.20 112.62 0.4M
2023-07-28 110.88 112.65 110.81 112.30 0.2M
2023-07-27 112.12 112.36 109.36 109.58 0.3M
2023-07-26 109.16 109.38 108.20 109.12 0.1M
2023-07-25 107.77 108.11 107.30 107.44 0.1M
2023-07-24 108.09 108.55 107.40 107.60 0.2M
2023-07-21 108.99 108.99 107.31 107.63 0.2M
2023-07-20 109.94 110.44 108.35 108.65 0.2M
2023-07-19 110.88 111.58 110.42 110.72 0.5M
2023-07-18 109.54 110.40 109.47 110.29 0.1M
2023-07-17 109.80 109.88 109.07 109.35 1.7M
2023-07-14 110.75 111.14 109.65 109.81 1.1M
2023-07-13 110.37 111.20 110.15 110.89 0.3M
2023-07-12 108.83 109.64 108.61 109.39 0.2M
2023-07-11 106.24 108.03 106.14 107.95 0.1M
2023-07-10 106.35 106.82 105.57 106.16 0.1M
2023-07-07 106.22 107.40 106.18 106.33 0.1M
2023-07-06 106.55 106.65 105.67 106.33 0.2M
2023-07-05 106.60 107.75 106.32 107.36 0.4M
2023-07-03 106.13 106.77 105.95 106.77 0.1M
2023-06-30 105.97 106.73 105.97 106.31 0.3M
2023-06-29 105.60 105.84 105.17 105.39 0.1M
2023-06-28 105.14 106.28 105.14 106.16 0.1M
2023-06-27 103.72 105.80 103.67 105.28 0.2M
2023-06-26 104.23 105.06 103.58 103.63 0.1M
2023-06-23 103.85 104.86 103.75 104.50 0.1M
2023-06-22 103.76 104.81 103.48 104.80 0.1M
2023-06-21 105.08 105.08 103.94 104.10 0.1M
2023-06-20 105.55 105.78 104.61 105.40 0.1M
2023-06-16 107.33 107.33 106.02 106.20 0.2M
2023-06-15 105.14 107.19 104.74 106.94 0.2M
2023-06-14 105.29 106.11 104.35 105.35 0.2M
2023-06-13 105.44 105.70 104.96 105.32 0.2M
2023-06-12 103.97 104.83 103.81 104.74 0.1M
2023-06-09 103.64 104.39 103.36 103.60 0.2M
2023-06-08 102.98 103.80 102.69 103.52 0.2M
2023-06-07 104.43 105.31 103.21 103.29 0.2M
2023-06-06 103.38 104.58 103.06 104.02 0.1M
2023-06-05 102.84 104.09 102.84 103.39 0.1M
2023-06-02 102.49 103.39 102.25 103.16 0.2M
2023-06-01 101.80 102.92 101.41 102.69 0.2M
2023-05-31 101.09 101.72 100.85 101.49 0.1M
2023-05-30 102.34 102.38 101.02 101.59 0.1M
2023-05-26 99.88 101.61 99.55 101.45 0.2M
2023-05-25 100.86 100.86 99.59 99.74 0.1M
2023-05-24 99.87 100.50 99.50 99.91 0.1M
2023-05-23 101.30 102.04 100.53 100.53 0.1M
2023-05-22 100.86 102.34 100.86 101.77 0.1M
2023-05-19 101.60 102.05 100.46 100.74 0.1M
2023-05-18 99.97 101.56 99.97 101.54 0.1M
2023-05-17 98.82 100.28 98.56 99.94 0.1M
2023-05-16 98.14 98.95 98.13 98.60 0.1M
2023-05-15 98.08 98.91 98.03 98.64 0.1M
2023-05-12 98.37 98.58 97.58 98.21 0.2M
2023-05-11 97.75 98.66 97.49 98.17 0.1M
2023-05-10 97.34 97.69 96.06 97.33 0.1M
2023-05-09 96.95 97.18 96.34 96.42 0.6M
2023-05-08 96.07 97.31 96.07 97.21 0.1M
2023-05-05 95.48 96.41 94.96 96.24 0.1M
2023-05-04 96.10 96.10 94.99 94.99 0.1M
2023-05-03 97.14 97.94 96.51 96.56 0.1M
2023-05-02 98.61 98.61 96.38 96.94 0.1M
2023-05-01 98.76 99.22 98.34 98.84 0.1M
2023-04-28 97.77 98.91 97.63 98.91 0.1M
2023-04-27 96.41 98.54 96.15 98.26 0.1M
2023-04-26 94.66 95.15 93.48 93.55 0.1M
2023-04-25 95.52 95.70 94.44 94.44 0.2M
2023-04-24 96.12 96.58 95.38 95.93 0.1M
2023-04-21 95.71 96.21 95.45 96.07 0.1M
2023-04-20 95.88 96.69 95.59 95.83 0.1M
2023-04-19 96.43 97.19 96.23 96.78 0.1M
2023-04-18 98.40 98.50 97.29 97.40 0.1M
2023-04-17 97.44 98.03 97.25 97.94 0.1M
2023-04-14 98.29 98.98 97.72 98.56 0.1M
2023-04-13 97.55 98.79 97.55 98.79 0.1M
2023-04-12 98.55 98.77 96.70 96.76 0.1M
2023-04-11 98.20 98.39 97.74 97.88 0.2M
2023-04-10 97.33 98.00 96.96 98.00 0.3M
2023-04-06 96.58 98.30 96.08 98.06 0.1M
2023-04-05 97.14 97.14 96.04 96.65 0.3M
2023-04-04 97.14 97.37 96.31 96.99 0.2M
2023-04-03 96.09 97.03 95.93 96.93 0.2M
2023-03-31 95.00 96.70 95.00 96.67 0.4M
2023-03-30 94.67 94.90 94.33 94.71 0.2M
2023-03-29 94.19 94.40 93.52 94.34 0.3M
2023-03-28 93.67 93.67 92.64 93.08 0.1M
2023-03-27 94.40 94.73 93.51 93.92 0.1M
2023-03-24 93.81 94.34 93.20 94.32 0.2M
2023-03-23 93.95 95.35 93.50 94.33 0.2M
2023-03-22 94.60 95.58 92.85 92.85 0.1M
2023-03-21 93.44 94.81 93.35 94.60 0.2M
2023-03-20 91.84 92.93 91.73 92.65 0.2M
2023-03-17 92.58 92.99 91.62 92.02 0.1M
2023-03-16 90.44 92.89 90.22 92.83 0.2M
2023-03-15 88.87 90.82 88.46 90.64 0.2M
2023-03-14 89.31 90.23 88.82 89.84 0.1M
2023-03-13 86.99 88.96 86.41 87.76 0.3M
2023-03-10 89.10 89.41 87.40 87.90 0.2M
2023-03-09 91.54 92.18 89.07 89.28 0.2M
2023-03-08 91.61 92.04 91.05 91.50 0.1M
2023-03-07 93.01 93.29 91.45 91.61 0.1M
2023-03-06 93.29 94.00 92.71 92.77 0.1M
2023-03-03 91.76 92.90 91.50 92.77 0.2M
2023-03-02 89.62 91.14 89.48 91.05 0.1M
2023-03-01 90.54 91.08 90.01 90.13 0.6M
2023-02-28 90.87 91.70 90.75 90.75 0.3M
2023-02-27 91.18 91.53 90.61 90.79 0.2M
2023-02-24 90.53 90.82 90.00 90.61 0.1M
2023-02-23 92.43 92.53 90.97 91.97 0.6M
2023-02-22 92.14 92.84 91.95 92.46 0.2M
2023-02-21 93.37 93.71 92.18 92.22 0.1M
2023-02-17 94.19 94.50 93.47 94.36 0.1M
2023-02-16 94.63 95.91 94.42 94.65 0.1M
2023-02-15 94.17 96.14 94.17 96.10 0.1M
2023-02-14 94.10 94.89 93.19 94.49 0.2M
2023-02-13 93.88 94.78 93.47 94.44 0.2M
2023-02-10 94.04 94.47 93.19 93.43 0.2M
2023-02-09 97.84 97.84 94.12 94.46 0.2M
2023-02-08 97.95 98.13 96.18 96.63 0.3M
2023-02-07 97.73 99.82 97.37 99.53 0.5M
2023-02-06 98.16 98.68 97.35 98.04 0.2M
2023-02-03 98.96 101.26 98.85 99.16 0.8M
2023-02-02 99.75 101.84 99.50 101.21 0.6M
2023-02-01 94.26 96.42 93.63 95.98 0.5M
2023-01-31 93.40 94.68 93.40 94.60 0.4M
2023-01-30 93.86 94.44 93.26 93.33 0.2M
2023-01-27 93.87 95.29 93.67 94.73 0.3M
2023-01-26 93.40 94.06 92.71 94.06 0.1M
2023-01-25 91.67 92.87 91.37 92.76 0.3M
2023-01-24 92.15 94.31 92.15 92.42 0.8M
2023-01-23 91.25 93.05 91.09 92.82 0.4M
2023-01-20 89.39 91.34 88.96 91.26 0.2M
2023-01-19 87.56 88.91 87.37 88.35 0.3M
2023-01-18 89.52 89.84 87.90 88.13 0.3M
2023-01-17 89.74 89.82 88.55 89.14 0.3M
2023-01-13 88.96 89.91 88.64 89.72 0.6M
2023-01-12 89.00 89.69 87.88 89.37 0.2M
2023-01-11 87.99 88.65 87.63 88.62 0.5M
2023-01-10 85.81 87.63 85.81 87.63 0.1M
2023-01-09 86.66 87.43 86.37 86.37 0.3M
2023-01-06 85.43 86.42 84.42 86.17 0.1M
2023-01-05 84.43 85.20 83.88 84.64 0.2M
2023-01-04 84.15 85.15 83.52 84.72 0.4M
2023-01-03 83.30 84.11 82.45 83.18 0.2M