Vanguard Materials Index Fund ETF Shares (VAW)

VAW
🏛️ アメリカ →
202.60
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
2022-12-30 170.23 170.78 168.85 170.20 0.1M
2022-12-29 170.34 172.01 170.34 171.40 0.1M
2022-12-28 172.38 172.90 169.24 169.46 0.1M
2022-12-27 172.27 173.29 171.54 172.25 0.1M
2022-12-23 170.48 172.10 169.94 172.03 0.1M
2022-12-22 171.09 171.34 167.81 170.71 0.0M
2022-12-21 171.74 173.13 171.47 172.52 0.1M
2022-12-20 169.92 171.58 169.75 170.63 0.1M
2022-12-19 171.39 172.14 168.49 169.33 0.1M
2022-12-16 170.29 171.78 169.84 171.38 0.1M
2022-12-15 174.90 174.90 171.66 172.08 0.1M
2022-12-14 180.00 180.74 177.59 178.48 0.1M
2022-12-13 182.86 183.89 179.34 180.47 0.1M
2022-12-12 177.02 178.17 176.07 178.17 0.1M
2022-12-09 178.19 179.50 176.73 176.73 0.0M
2022-12-08 179.03 179.83 178.29 178.67 0.0M
2022-12-07 177.70 179.43 177.22 177.58 0.1M
2022-12-06 179.48 180.42 176.83 178.06 0.1M
2022-12-05 181.89 182.30 179.20 179.41 0.1M
2022-12-02 178.82 183.65 178.82 183.22 0.1M
2022-12-01 181.73 182.37 179.95 180.97 0.1M
2022-11-30 176.70 180.78 175.06 180.78 0.0M
2022-11-29 176.30 177.59 176.18 176.54 0.1M
2022-11-28 178.25 178.56 175.43 175.73 0.1M
2022-11-25 179.58 180.10 179.56 179.95 0.0M
2022-11-23 179.02 180.04 178.85 180.04 0.1M
2022-11-22 176.73 179.44 176.73 179.30 0.1M
2022-11-21 173.36 175.80 173.33 175.30 0.0M
2022-11-18 175.06 175.23 173.16 174.83 0.0M
2022-11-17 172.51 173.77 171.44 173.68 0.1M
2022-11-16 176.16 176.30 174.86 175.17 0.1M
2022-11-15 179.02 179.41 175.66 176.94 0.4M
2022-11-14 176.24 179.44 176.24 177.11 0.2M
2022-11-11 176.58 179.39 176.58 177.26 0.1M
2022-11-10 171.65 175.09 171.65 174.93 0.1M
2022-11-09 168.08 169.11 165.36 165.84 0.1M
2022-11-08 167.31 170.70 166.95 169.14 0.1M
2022-11-07 165.77 166.41 164.62 166.40 0.0M
2022-11-04 163.25 166.19 162.61 165.11 0.1M
2022-11-03 156.14 160.34 156.05 159.29 0.1M
2022-11-02 163.33 164.46 158.22 158.24 0.1M
2022-11-01 164.94 165.45 162.00 163.14 0.1M
2022-10-31 163.02 164.20 162.46 162.66 0.1M
2022-10-28 162.05 164.21 161.11 163.90 0.1M
2022-10-27 163.17 164.40 162.34 162.62 0.1M
2022-10-26 162.52 164.91 161.92 163.07 0.1M
2022-10-25 158.23 162.06 157.93 161.97 0.1M
2022-10-24 159.92 160.27 158.13 158.51 0.1M
2022-10-21 153.53 159.43 153.53 159.13 0.1M
2022-10-20 154.49 157.59 153.28 153.59 0.1M
2022-10-19 155.43 156.70 153.73 154.57 0.1M
2022-10-18 156.89 158.00 155.14 156.78 0.1M
2022-10-17 152.73 154.51 152.73 153.73 0.1M
2022-10-14 156.05 156.08 149.72 150.00 0.1M
2022-10-13 147.81 155.55 146.72 154.97 0.1M
2022-10-12 151.63 151.64 150.57 150.59 0.1M
2022-10-11 151.55 154.11 150.49 151.78 0.1M
2022-10-10 152.33 153.49 151.57 152.67 0.1M
2022-10-07 154.62 154.62 151.12 151.92 0.1M
2022-10-06 156.25 157.93 155.64 156.10 0.1M
2022-10-05 157.01 158.77 155.96 157.65 0.1M
2022-10-04 156.27 159.34 156.27 159.18 0.2M
2022-10-03 150.48 154.55 150.00 153.62 0.3M
2022-09-30 148.71 151.25 148.03 148.42 0.2M
2022-09-29 149.85 149.85 146.72 148.83 0.2M
2022-09-28 147.86 151.96 147.47 151.25 0.2M
2022-09-27 149.52 150.50 146.80 148.01 0.3M
2022-09-26 149.02 151.22 147.17 147.73 0.2M
2022-09-23 150.94 151.02 148.00 150.13 0.2M
2022-09-22 156.34 156.34 153.54 153.63 0.4M
2022-09-21 159.98 160.55 155.72 155.78 0.1M
2022-09-20 160.49 160.49 158.01 159.09 0.2M
2022-09-19 157.70 162.70 157.70 162.55 0.1M
2022-09-16 160.37 160.38 157.89 159.54 0.2M
2022-09-15 163.79 165.56 162.03 162.40 0.1M
2022-09-14 166.25 166.33 162.87 164.39 0.1M
2022-09-13 169.05 170.54 166.52 166.76 0.1M
2022-09-12 173.46 174.26 172.47 173.27 0.1M
2022-09-09 170.59 172.25 170.46 171.86 0.0M
2022-09-08 165.84 169.04 165.25 168.93 0.1M
2022-09-07 162.39 167.60 162.33 167.41 0.1M
2022-09-06 164.25 164.86 162.23 162.91 0.1M
2022-09-02 165.57 167.27 162.73 163.51 0.1M
2022-09-01 164.43 164.43 161.65 163.63 0.1M
2022-08-31 168.37 168.37 166.05 166.12 0.1M
2022-08-30 171.74 171.74 167.19 168.08 0.1M
2022-08-29 170.65 172.71 170.13 171.29 0.1M
2022-08-26 178.16 178.16 172.39 172.49 0.1M
2022-08-25 174.85 177.94 174.85 177.89 0.1M
2022-08-24 172.70 174.18 172.36 173.69 0.1M
2022-08-23 171.49 173.95 171.49 173.07 0.2M
2022-08-22 171.91 172.32 170.88 171.33 0.1M
2022-08-19 176.65 176.67 173.84 174.27 0.1M
2022-08-18 177.37 178.22 176.58 177.79 0.1M
2022-08-17 177.73 177.93 176.21 176.92 0.1M
2022-08-16 177.96 180.43 177.96 179.69 0.1M
2022-08-15 176.82 178.62 176.39 178.40 0.0M
2022-08-12 175.78 178.60 175.67 178.58 0.1M
2022-08-11 175.94 177.62 175.00 175.13 0.1M
2022-08-10 172.63 175.37 172.63 174.50 0.1M
2022-08-09 170.32 170.69 168.93 169.59 0.0M
2022-08-08 170.97 172.14 170.11 170.35 0.1M
2022-08-05 166.95 169.84 166.88 169.08 0.1M
2022-08-04 168.52 169.70 167.50 168.38 0.1M
2022-08-03 169.46 169.46 166.96 168.40 0.1M
2022-08-02 169.32 170.61 167.43 168.45 0.1M
2022-08-01 170.33 170.63 169.11 170.19 0.1M
2022-07-29 170.00 171.90 169.95 171.53 0.1M
2022-07-28 167.01 169.16 166.46 169.01 0.1M
2022-07-27 163.54 166.96 162.43 166.40 0.1M
2022-07-26 164.58 164.91 163.36 164.16 0.1M
2022-07-25 164.62 165.25 163.72 165.00 0.1M
2022-07-22 166.24 167.15 163.16 163.92 0.1M
2022-07-21 162.63 165.39 162.10 165.39 0.1M
2022-07-20 162.28 163.61 161.79 163.09 0.2M
2022-07-19 159.31 162.93 159.26 162.64 0.1M
2022-07-18 159.23 160.07 157.14 157.77 0.2M
2022-07-15 156.79 157.79 155.35 157.23 0.1M
2022-07-14 154.51 154.99 152.74 154.89 0.2M
2022-07-13 156.02 158.42 155.12 157.72 0.9M
2022-07-12 157.54 160.33 157.54 158.18 0.7M
2022-07-11 157.52 159.11 157.16 158.31 0.1M
2022-07-08 160.80 161.24 158.21 159.07 0.1M
2022-07-07 160.78 162.09 160.15 160.74 0.1M
2022-07-06 157.74 159.24 155.82 158.71 0.2M
2022-07-05 157.49 157.96 154.69 157.93 0.3M
2022-07-01 158.95 161.49 157.05 161.19 0.3M
2022-06-30 159.65 161.63 157.84 160.21 0.3M
2022-06-29 163.62 163.95 160.26 162.05 0.1M
2022-06-28 166.45 167.70 163.09 163.44 0.2M
2022-06-27 166.26 166.79 164.73 165.30 0.2M
2022-06-24 160.85 166.14 160.71 166.11 0.1M
2022-06-23 161.47 161.82 157.85 159.63 0.4M
2022-06-22 161.45 164.16 160.72 162.75 0.2M
2022-06-21 165.19 165.92 164.04 164.73 0.3M
2022-06-17 162.44 163.92 159.90 162.80 0.2M
2022-06-16 165.30 165.72 161.43 162.75 0.2M
2022-06-15 171.48 171.72 166.51 169.57 0.2M
2022-06-14 171.15 171.81 168.10 169.38 0.2M
2022-06-13 173.68 173.87 169.95 170.89 0.2M
2022-06-10 180.59 180.65 178.34 178.45 0.1M
2022-06-09 187.58 187.76 184.05 184.05 0.1M
2022-06-08 191.57 192.21 188.51 188.88 0.1M
2022-06-07 190.08 193.43 189.73 193.33 0.1M
2022-06-06 191.42 192.25 190.60 191.58 0.1M
2022-06-03 190.15 191.03 189.06 189.75 0.1M
2022-06-02 187.95 191.77 187.95 191.67 0.1M
2022-06-01 188.58 188.94 184.64 186.67 0.2M
2022-05-31 190.08 190.52 187.74 188.18 0.2M
2022-05-27 188.48 191.48 188.48 191.43 0.1M
2022-05-26 183.91 187.91 183.87 186.95 0.1M
2022-05-25 181.15 183.89 180.73 183.16 0.1M
2022-05-24 182.18 182.43 178.81 182.01 0.1M
2022-05-23 181.54 183.53 180.72 182.99 0.1M
2022-05-20 182.42 182.85 175.69 179.67 0.1M
2022-05-19 177.90 182.43 177.90 180.42 0.1M
2022-05-18 183.36 183.77 178.56 179.28 0.1M
2022-05-17 183.44 185.46 182.43 185.17 0.1M
2022-05-16 179.56 181.20 178.07 179.80 0.1M
2022-05-13 178.48 181.89 178.48 179.91 0.5M
2022-05-12 175.49 178.27 173.69 176.75 0.3M
2022-05-11 178.04 182.45 177.12 177.28 0.2M
2022-05-10 181.75 182.38 175.23 177.60 1.8M
2022-05-09 181.80 183.41 178.56 179.08 0.2M
2022-05-06 186.68 186.94 182.53 185.14 0.1M
2022-05-05 193.16 193.53 186.00 188.10 0.1M
2022-05-04 188.96 194.57 188.00 194.39 0.1M
2022-05-03 185.58 189.20 185.58 188.24 0.1M
2022-05-02 186.09 187.15 182.00 185.62 0.2M
2022-04-29 190.39 192.39 185.78 186.12 0.1M
2022-04-28 188.32 190.65 184.78 189.96 0.1M
2022-04-27 185.74 189.04 185.37 186.96 0.2M
2022-04-26 188.06 188.88 184.27 184.27 0.3M
2022-04-25 186.55 188.18 182.28 187.74 0.2M
2022-04-22 194.46 194.46 188.24 188.57 0.1M
2022-04-21 200.57 201.11 194.91 195.54 0.2M
2022-04-20 198.71 200.12 198.03 199.49 0.1M
2022-04-19 195.29 198.45 194.71 198.02 0.1M
2022-04-18 196.07 196.94 195.13 195.79 0.2M
2022-04-14 196.34 198.00 195.71 195.75 0.1M
2022-04-13 193.64 196.50 192.93 196.50 0.3M
2022-04-12 193.90 195.75 192.27 192.92 0.2M
2022-04-11 193.46 194.93 192.61 192.90 0.2M
2022-04-08 193.59 195.08 192.73 193.69 0.1M
2022-04-07 192.18 193.63 190.41 192.80 0.1M
2022-04-06 192.68 192.98 190.22 191.95 0.1M
2022-04-05 196.10 197.33 193.57 194.02 0.1M
2022-04-04 196.64 196.99 194.53 196.08 0.1M
2022-04-01 195.25 196.80 194.05 196.15 0.1M
2022-03-31 196.23 197.29 194.01 194.05 0.2M
2022-03-30 197.64 198.02 195.65 196.49 0.1M
2022-03-29 195.33 197.41 194.37 197.21 0.1M
2022-03-28 196.33 196.33 193.89 195.79 0.1M
2022-03-25 195.33 196.84 195.00 196.78 0.1M
2022-03-24 192.56 195.19 192.25 195.19 0.1M
2022-03-23 192.38 193.26 191.67 191.95 0.1M
2022-03-22 193.32 194.36 192.28 192.75 0.1M
2022-03-21 190.86 193.00 190.79 192.13 0.2M
2022-03-18 188.23 190.54 187.47 190.34 0.1M
2022-03-17 185.22 189.19 184.85 189.15 0.1M
2022-03-16 184.48 187.00 181.66 185.51 0.3M
2022-03-15 180.32 182.71 179.20 182.39 0.2M
2022-03-14 181.78 183.10 179.63 180.45 0.1M
2022-03-11 182.71 183.76 180.80 180.80 0.1M
2022-03-10 179.62 182.52 179.62 182.29 0.1M
2022-03-09 178.46 182.23 177.82 181.29 0.1M
2022-03-08 177.19 179.52 175.00 175.80 0.2M
2022-03-07 183.28 183.34 177.07 177.24 0.3M
2022-03-04 182.19 183.78 180.81 183.76 0.1M
2022-03-03 185.45 186.07 182.32 184.44 0.1M
2022-03-02 181.44 185.00 180.95 184.03 0.1M
2022-03-01 184.23 184.72 178.99 179.96 0.1M
2022-02-28 183.24 185.19 182.39 184.13 0.1M
2022-02-25 179.33 185.71 179.33 185.62 0.1M
2022-02-24 175.10 179.11 174.50 178.72 0.2M
2022-02-23 182.76 183.32 179.05 179.30 0.1M
2022-02-22 183.49 184.34 180.39 181.67 0.2M
2022-02-18 184.91 185.93 183.25 184.17 0.2M
2022-02-17 186.16 186.38 183.94 184.61 0.1M
2022-02-16 185.90 187.86 185.75 187.36 0.1M
2022-02-15 183.61 186.35 183.50 186.03 0.1M
2022-02-14 183.52 183.65 180.99 182.31 0.1M
2022-02-11 185.21 186.80 182.84 183.57 0.1M
2022-02-10 186.36 190.03 185.18 186.04 0.1M
2022-02-09 185.17 187.58 185.17 187.21 0.2M
2022-02-08 181.01 183.78 180.92 183.58 0.1M
2022-02-07 181.04 181.71 179.71 180.25 0.1M
2022-02-04 181.92 182.56 179.74 180.78 0.3M
2022-02-03 185.04 186.62 183.17 183.57 0.2M
2022-02-02 186.31 187.44 185.00 186.71 0.1M
2022-02-01 183.97 186.42 183.10 186.16 0.1M
2022-01-31 179.51 183.17 179.39 183.01 0.1M
2022-01-28 178.56 180.36 176.14 180.31 0.1M
2022-01-27 180.64 183.47 177.91 179.34 0.1M
2022-01-26 182.65 184.10 177.89 178.94 0.1M
2022-01-25 179.96 182.69 177.02 181.12 0.1M
2022-01-24 179.23 183.19 175.75 182.44 0.2M
2022-01-21 185.76 186.65 181.92 182.26 0.3M
2022-01-20 191.21 192.40 187.10 187.33 0.1M
2022-01-19 192.18 192.60 190.27 190.45 0.1M
2022-01-18 191.94 192.17 189.58 191.27 0.1M
2022-01-14 193.59 194.03 191.72 193.89 0.1M
2022-01-13 196.44 197.59 194.83 195.19 0.1M
2022-01-12 195.99 197.07 194.62 196.52 0.1M
2022-01-11 192.71 194.59 191.13 194.58 0.1M
2022-01-10 193.82 193.92 190.74 192.46 0.2M
2022-01-07 194.68 195.34 193.64 194.50 0.1M
2022-01-06 197.00 197.18 194.38 194.48 0.1M
2022-01-05 197.88 201.03 196.80 196.92 0.2M
2022-01-04 195.68 197.82 195.65 197.10 0.1M
2022-01-03 197.39 197.52 194.40 194.73 0.1M