Vanguard Total World Stock Index Fund ETF Shares (VT)

VT
🏛️ アメリカ →
136.86
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
2021-12-31 107.68 107.97 107.43 107.43 1.9M
2021-12-30 107.91 108.17 107.62 107.72 2.0M
2021-12-29 107.74 107.95 107.42 107.81 2.0M
2021-12-28 107.97 108.18 107.65 107.77 4.3M
2021-12-27 107.00 107.89 106.92 107.89 1.4M
2021-12-23 106.29 107.02 106.24 106.76 2.5M
2021-12-22 105.00 106.09 104.95 106.08 3.6M
2021-12-21 104.05 105.14 103.85 105.11 3.4M
2021-12-20 103.24 103.43 102.56 103.36 5.0M
2021-12-17 105.27 106.00 104.74 105.10 3.2M
2021-12-16 107.19 107.33 105.70 106.07 3.2M
2021-12-15 105.39 106.70 104.69 106.67 2.2M
2021-12-14 105.32 105.81 104.78 105.34 3.4M
2021-12-13 106.77 106.83 105.93 106.00 2.0M
2021-12-10 106.99 107.16 106.39 107.08 2.0M
2021-12-09 107.02 107.19 106.49 106.54 3.2M
2021-12-08 107.18 107.57 106.91 107.50 2.0M
2021-12-07 106.33 107.21 106.29 107.10 2.3M
2021-12-06 104.29 105.25 103.74 104.93 4.8M
2021-12-03 105.07 105.22 102.93 103.79 3.1M
2021-12-02 103.54 105.11 103.47 104.76 3.8M
2021-12-01 105.60 106.21 103.12 103.17 5.1M
2021-11-30 105.34 105.74 103.85 104.27 4.8M
2021-11-29 106.04 106.26 105.25 105.86 2.6M
2021-11-26 105.75 105.90 104.62 104.93 2.7M
2021-11-24 106.83 107.64 106.64 107.64 2.3M
2021-11-23 107.48 107.93 106.85 107.58 1.8M
2021-11-22 108.44 108.81 107.59 107.60 2.2M
2021-11-19 108.47 108.67 108.15 108.22 1.4M
2021-11-18 108.72 108.78 108.01 108.71 1.5M
2021-11-17 108.94 108.94 108.47 108.67 2.2M
2021-11-16 108.84 109.31 108.78 109.07 2.7M
2021-11-15 109.22 109.25 108.72 108.88 1.2M
2021-11-12 108.49 108.99 108.34 108.94 1.3M
2021-11-11 108.33 108.49 108.19 108.22 2.2M
2021-11-10 108.61 108.91 107.56 107.88 1.6M
2021-11-09 109.25 109.34 108.58 108.93 1.2M
2021-11-08 109.23 109.39 109.11 109.23 2.0M
2021-11-05 109.13 109.31 108.59 109.00 1.3M
2021-11-04 108.53 108.79 108.28 108.65 1.5M
2021-11-03 107.62 108.53 107.50 108.47 1.3M
2021-11-02 107.57 107.83 107.49 107.75 1.5M
2021-11-01 107.42 107.77 107.19 107.73 0.9M
2021-10-29 106.63 107.13 106.51 107.07 1.2M
2021-10-27 106.98 107.14 106.34 106.36 0.9M
2021-10-26 107.45 107.63 106.88 106.99 1.4M
2021-10-25 106.76 107.15 106.42 107.04 1.5M
2021-10-22 106.75 107.09 106.22 106.69 0.9M
2021-10-21 106.30 106.65 106.21 106.63 1.1M
2021-10-20 106.40 106.76 106.37 106.68 0.9M
2021-10-19 105.98 106.34 105.88 106.29 1.2M
2021-10-18 104.89 105.55 104.76 105.53 2.2M
2021-10-15 105.22 105.52 105.11 105.43 1.2M
2021-10-14 104.18 104.72 104.05 104.69 2.2M
2021-10-13 102.94 103.41 102.42 103.26 2.6M
2021-10-12 102.83 103.00 102.37 102.53 2.2M
2021-10-11 103.20 103.72 102.60 102.61 1.1M
2021-10-08 103.51 103.60 103.03 103.15 1.1M
2021-10-07 103.05 103.81 103.01 103.25 1.7M
2021-10-06 101.07 102.27 100.70 102.24 2.9M
2021-10-05 101.69 102.67 101.51 102.24 1.8M
2021-10-04 102.33 102.40 100.90 101.45 2.2M
2021-10-01 102.08 102.97 101.30 102.65 4.2M
2021-09-30 102.90 103.07 101.76 101.83 3.0M
2021-09-29 102.93 103.18 102.40 102.53 2.2M
2021-09-28 103.85 103.89 102.47 102.65 2.9M
2021-09-27 104.71 105.01 104.48 104.83 1.8M
2021-09-24 104.55 105.01 104.49 104.90 1.5M
2021-09-23 104.66 105.58 104.60 105.28 1.6M
2021-09-22 103.72 104.69 103.66 104.11 2.8M
2021-09-21 103.60 103.84 102.88 103.12 2.2M
2021-09-20 102.87 103.21 101.69 102.80 2.6M
2021-09-17 105.85 105.98 104.92 105.10 2.4M
2021-09-16 106.03 106.35 105.55 106.15 1.3M
2021-09-15 105.78 106.48 105.56 106.39 1.2M
2021-09-14 106.68 106.68 105.58 105.75 1.2M
2021-09-13 106.75 106.75 105.92 106.38 2.9M
2021-09-10 107.12 107.22 105.94 106.00 4.4M
2021-09-09 106.72 107.15 106.44 106.54 2.4M
2021-09-08 107.07 107.15 106.42 106.82 1.7M
2021-09-07 107.62 107.65 107.29 107.36 1.9M
2021-09-03 107.38 107.74 107.31 107.65 1.0M
2021-09-02 107.39 107.62 107.22 107.46 1.2M
2021-09-01 107.07 107.39 106.97 107.13 2.1M
2021-08-31 106.72 106.78 106.51 106.61 1.0M
2021-08-30 106.42 106.72 106.25 106.56 2.0M
2021-08-27 105.45 106.37 105.42 106.31 1.2M
2021-08-26 105.61 105.71 105.11 105.19 2.0M
2021-08-25 105.65 105.97 105.53 105.89 1.2M
2021-08-24 105.43 105.81 105.38 105.70 0.8M
2021-08-23 104.57 105.24 104.57 105.13 0.8M
2021-08-20 103.22 104.07 103.12 104.04 1.0M
2021-08-19 102.92 103.70 102.83 103.41 1.5M
2021-08-18 104.60 104.94 103.88 103.95 1.1M
2021-08-17 104.75 104.88 103.99 104.65 1.0M
2021-08-16 105.32 105.64 104.88 105.64 0.9M
2021-08-13 105.75 105.88 105.57 105.88 1.7M
2021-08-12 105.46 105.64 105.18 105.64 0.9M
2021-08-11 105.64 105.64 105.25 105.64 0.9M
2021-08-10 105.25 105.39 105.09 105.22 4.2M
2021-08-09 105.21 105.31 104.93 105.14 0.8M
2021-08-06 105.27 105.40 105.03 105.19 1.4M
2021-08-05 105.04 105.33 104.95 105.28 2.1M
2021-08-04 104.98 105.13 104.68 104.76 1.4M
2021-08-03 104.61 105.10 104.05 105.10 1.4M
2021-08-02 104.85 104.99 104.24 104.33 1.9M
2021-07-30 104.21 104.70 104.02 104.25 1.7M
2021-07-29 104.80 105.10 104.75 104.84 1.0M
2021-07-28 104.00 104.59 103.79 104.33 0.9M
2021-07-27 103.95 103.95 103.01 103.78 7.8M
2021-07-26 104.16 104.46 104.13 104.46 1.3M
2021-07-23 104.28 104.63 103.99 104.58 1.4M
2021-07-22 104.00 104.00 103.51 103.90 1.3M
2021-07-21 103.03 103.80 102.97 103.79 2.1M
2021-07-20 101.48 102.99 101.29 102.74 4.6M
2021-07-19 101.75 101.76 100.88 101.52 3.0M
2021-07-16 104.05 104.08 102.93 103.08 1.2M
2021-07-15 103.93 104.13 103.39 103.88 2.6M
2021-07-14 104.78 104.83 104.12 104.33 2.5M
2021-07-13 104.54 104.76 104.18 104.25 2.1M
2021-07-12 104.31 104.75 104.24 104.74 5.6M
2021-07-09 103.73 104.50 103.62 104.49 19.2M
2021-07-08 102.61 103.20 102.26 102.97 1.9M
2021-07-07 104.20 104.32 103.54 104.16 1.6M
2021-07-06 104.39 104.39 103.35 103.90 2.2M
2021-07-02 104.08 104.44 103.90 104.43 1.7M
2021-07-01 103.74 103.99 103.54 103.99 1.8M
2021-06-30 103.52 103.70 103.42 103.61 1.4M
2021-06-29 103.94 104.00 103.72 103.89 2.1M
2021-06-28 103.98 103.99 103.57 103.87 1.5M
2021-06-25 103.88 104.04 103.76 103.98 1.4M
2021-06-24 103.47 103.65 103.42 103.57 1.8M
2021-06-23 103.07 103.28 102.77 102.82 1.2M
2021-06-22 102.50 103.17 102.26 102.97 1.2M
2021-06-21 101.77 102.73 101.56 102.71 1.7M
2021-06-18 102.24 102.40 101.78 101.82 1.9M
2021-06-17 103.39 103.62 102.72 103.35 2.0M
2021-06-16 104.33 104.34 103.12 103.62 1.3M
2021-06-15 104.50 104.50 104.03 104.30 0.8M
2021-06-14 104.30 104.51 104.07 104.51 0.8M
2021-06-11 104.21 104.33 103.94 104.33 0.7M
2021-06-10 103.95 104.27 103.67 104.14 1.1M
2021-06-09 104.03 104.04 103.60 103.63 1.2M
2021-06-08 104.06 104.11 103.51 103.90 1.7M
2021-06-07 103.85 103.94 103.61 103.93 2.3M
2021-06-04 103.41 103.89 103.41 103.86 1.1M
2021-06-03 102.79 103.12 102.40 102.88 1.3M
2021-06-02 103.40 103.59 103.19 103.45 1.9M
2021-06-01 103.82 103.85 103.15 103.30 1.8M
2021-05-28 102.95 103.18 102.80 102.91 2.0M
2021-05-27 102.68 102.85 102.54 102.62 3.4M
2021-05-26 102.25 102.52 102.15 102.47 1.0M
2021-05-25 102.67 102.73 102.05 102.22 1.4M
2021-05-24 101.88 102.42 101.76 102.20 0.8M
2021-05-21 101.83 102.00 101.15 101.39 1.4M
2021-05-20 100.73 101.74 100.73 101.53 1.7M
2021-05-19 99.62 100.42 99.21 100.38 2.2M
2021-05-18 101.54 101.66 100.84 100.91 1.6M
2021-05-17 100.86 101.09 100.56 101.09 1.8M
2021-05-14 100.46 101.45 100.46 101.29 2.1M
2021-05-13 99.04 100.00 98.97 99.68 2.0M
2021-05-12 100.04 100.40 98.57 98.76 3.0M
2021-05-11 100.38 101.11 99.92 100.94 2.6M
2021-05-10 102.91 102.95 101.78 101.83 1.6M
2021-05-07 102.18 102.99 102.02 102.87 1.5M
2021-05-06 101.30 101.92 100.72 101.91 1.8M
2021-05-05 101.42 101.58 100.92 101.24 2.0M
2021-05-04 101.05 101.16 99.96 100.79 2.3M
2021-05-03 101.95 102.02 101.68 101.78 2.1M
2021-04-30 101.72 101.89 101.08 101.31 1.5M
2021-04-29 102.77 102.78 101.61 102.39 1.8M
2021-04-28 102.06 102.46 101.88 102.16 1.1M
2021-04-27 101.90 102.04 101.73 101.97 1.8M
2021-04-26 101.89 102.17 101.82 102.08 1.4M
2021-04-23 100.96 102.04 100.95 101.78 1.3M
2021-04-22 101.25 101.52 100.35 100.61 1.9M
2021-04-21 100.05 101.27 99.93 101.25 1.3M
2021-04-20 100.84 100.97 99.88 100.23 2.5M
2021-04-19 101.69 101.77 101.02 101.37 1.5M
2021-04-16 101.78 101.89 101.40 101.83 1.9M
2021-04-15 101.10 101.47 101.03 101.44 1.5M
2021-04-14 100.61 100.96 100.32 100.47 1.6M
2021-04-13 100.18 100.65 100.09 100.51 1.5M
2021-04-12 100.10 100.22 99.84 100.13 1.3M
2021-04-09 99.78 100.34 99.70 100.34 0.9M
2021-04-08 99.81 99.99 99.57 99.97 1.3M
2021-04-07 99.30 99.48 99.08 99.34 1.5M
2021-04-06 99.23 99.74 99.21 99.49 1.4M
2021-04-05 99.19 99.77 99.17 99.70 2.4M
2021-04-01 97.93 98.59 97.91 98.57 2.6M
2021-03-31 97.04 97.69 97.04 97.29 3.1M
2021-03-30 96.81 97.16 96.53 97.10 2.5M
2021-03-29 97.01 97.32 96.52 97.12 2.3M
2021-03-26 96.34 97.55 96.13 97.49 2.4M
2021-03-25 95.14 96.11 94.64 95.99 5.6M
2021-03-24 96.29 96.58 95.41 95.44 2.2M
2021-03-23 96.98 97.14 96.00 96.21 2.4M
2021-03-22 97.00 97.72 96.98 97.42 1.9M
2021-03-19 97.10 97.59 96.51 97.24 1.0M
2021-03-18 97.91 98.42 97.01 97.14 1.4M
2021-03-17 97.65 98.78 97.40 98.58 1.3M
2021-03-16 98.49 98.55 97.92 98.16 2.5M
2021-03-15 97.76 98.31 97.24 98.24 1.2M
2021-03-12 97.24 97.84 97.02 97.83 1.8M
2021-03-11 97.29 98.11 97.21 97.82 1.1M
2021-03-10 96.67 96.89 96.18 96.58 2.1M
2021-03-09 95.79 96.63 95.60 96.13 3.2M
2021-03-08 95.19 95.85 94.59 94.66 2.3M
2021-03-05 94.94 95.56 92.95 95.34 5.8M
2021-03-04 95.35 95.86 93.11 94.05 3.4M
2021-03-03 96.35 96.59 95.40 95.44 2.4M
2021-03-02 97.03 97.08 96.34 96.46 1.9M
2021-03-01 96.14 97.33 96.11 97.09 5.7M
2021-02-26 95.71 95.81 94.32 94.84 3.5M
2021-02-25 97.70 98.01 95.32 95.63 2.1M
2021-02-24 96.66 97.93 96.37 97.86 1.6M
2021-02-23 96.59 97.51 95.37 97.24 2.4M
2021-02-22 97.25 97.77 97.05 97.06 0.8M
2021-02-19 98.24 98.55 97.97 98.11 1.0M
2021-02-18 97.69 97.99 97.08 97.86 1.2M
2021-02-17 98.15 98.50 97.73 98.39 0.8M
2021-02-16 99.07 99.19 98.47 98.71 1.1M
2021-02-12 97.84 98.58 97.81 98.58 1.0M
2021-02-11 98.10 98.22 97.47 98.11 0.9M
2021-02-10 98.14 98.22 97.06 97.61 1.4M
2021-02-09 97.27 97.77 97.20 97.62 0.8M
2021-02-08 97.05 97.36 96.92 97.32 1.0M
2021-02-05 96.54 96.69 96.18 96.65 1.0M
2021-02-04 95.48 96.06 95.39 96.06 1.0M
2021-02-03 95.41 95.67 94.98 95.40 1.3M
2021-02-02 94.78 95.40 94.78 95.25 1.3M
2021-02-01 93.42 94.08 92.95 93.95 2.6M
2021-01-29 93.39 93.69 91.86 92.37 3.1M
2021-01-28 93.85 94.98 93.69 94.22 5.3M
2021-01-27 94.48 94.59 93.03 93.46 3.3M
2021-01-26 96.15 96.24 95.58 95.76 1.6M
2021-01-25 95.83 96.12 94.72 96.04 1.2M
2021-01-22 95.54 96.01 95.49 95.83 1.2M
2021-01-21 96.39 96.42 95.91 96.28 1.1M
2021-01-20 95.70 96.33 95.60 96.25 1.9M
2021-01-19 95.15 95.25 94.77 95.10 5.7M
2021-01-15 94.56 94.76 93.77 94.28 1.4M
2021-01-14 95.43 95.75 95.20 95.27 1.9M
2021-01-13 95.03 95.36 94.76 95.11 0.8M
2021-01-12 94.71 95.12 94.38 95.03 1.8M
2021-01-11 94.36 95.06 94.30 94.67 1.1M
2021-01-08 95.40 95.53 94.51 95.53 3.3M
2021-01-07 94.09 94.83 94.06 94.67 1.5M
2021-01-06 92.87 94.47 92.77 93.72 1.6M
2021-01-05 92.14 93.24 92.14 93.06 1.3M
2021-01-04 93.44 93.51 91.28 92.05 6.9M