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
2022-12-30 86.03 86.35 85.62 86.19 3.5M
2022-12-29 86.01 86.86 85.87 86.69 4.0M
2022-12-28 86.21 86.65 85.18 85.22 3.9M
2022-12-27 86.38 86.62 85.94 86.30 7.6M
2022-12-23 85.77 86.32 85.43 86.31 3.0M
2022-12-22 86.44 86.44 84.82 85.91 3.2M
2022-12-21 86.38 87.18 86.23 86.96 3.5M
2022-12-20 85.59 86.20 85.37 85.84 3.5M
2022-12-19 86.30 86.42 85.34 85.64 2.7M
2022-12-16 87.08 87.40 86.40 86.80 3.9M
2022-12-15 88.82 88.93 87.31 87.62 4.2M
2022-12-14 90.19 91.00 89.12 89.84 3.0M
2022-12-13 91.88 91.89 89.71 90.21 3.4M
2022-12-12 88.72 89.38 88.44 89.38 3.0M
2022-12-09 88.99 89.45 88.56 88.56 3.6M
2022-12-08 88.67 89.20 88.41 89.02 4.7M
2022-12-07 88.36 88.80 88.13 88.35 2.6M
2022-12-06 89.50 89.58 88.06 88.50 2.2M
2022-12-05 90.57 90.68 89.17 89.45 3.0M
2022-12-02 90.00 91.24 90.00 91.02 3.2M
2022-12-01 91.27 91.60 90.57 91.07 3.5M
2022-11-30 88.92 90.87 88.30 90.86 2.4M
2022-11-29 88.54 88.94 88.15 88.45 1.7M
2022-11-28 88.96 89.31 88.13 88.27 3.0M
2022-11-25 89.49 89.68 89.33 89.56 2.0M
2022-11-23 88.78 89.56 88.76 89.46 1.8M
2022-11-22 88.15 88.79 87.82 88.78 2.1M
2022-11-21 87.69 87.83 87.21 87.65 2.2M
2022-11-18 88.39 88.53 87.64 88.17 2.1M
2022-11-17 87.03 88.03 86.95 87.96 1.5M
2022-11-16 88.53 88.72 88.03 88.17 1.7M
2022-11-15 89.50 89.75 88.16 88.92 2.2M
2022-11-14 88.47 88.97 88.00 88.03 3.6M
2022-11-11 88.04 89.07 87.79 88.89 2.4M
2022-11-10 86.03 87.65 85.81 87.61 2.4M
2022-11-09 84.20 84.50 83.03 83.11 2.2M
2022-11-08 84.46 85.37 83.92 84.74 1.6M
2022-11-07 83.92 84.31 83.44 84.14 1.9M
2022-11-04 83.47 83.98 82.35 83.59 3.3M
2022-11-03 81.49 82.21 81.08 81.68 2.4M
2022-11-02 84.06 85.04 82.30 82.31 2.0M
2022-11-01 85.13 85.18 83.82 84.08 2.1M
2022-10-31 83.79 84.28 83.66 83.91 2.3M
2022-10-28 83.03 84.56 82.97 84.51 2.6M
2022-10-27 83.71 84.24 83.07 83.18 3.8M
2022-10-26 83.29 84.62 83.21 83.65 2.2M
2022-10-25 82.27 83.69 82.27 83.63 2.0M
2022-10-24 81.81 82.36 81.07 82.12 2.5M
2022-10-21 80.00 82.02 79.66 81.96 2.9M
2022-10-20 80.76 81.73 80.08 80.29 2.7M
2022-10-19 80.91 81.38 80.10 80.67 2.9M
2022-10-18 82.33 82.40 80.83 81.53 3.3M
2022-10-17 80.26 81.01 80.20 80.75 2.8M
2022-10-14 80.92 81.19 78.59 78.68 4.5M
2022-10-13 77.12 80.69 76.80 80.36 4.3M
2022-10-12 78.76 79.18 78.49 78.67 1.5M
2022-10-11 79.12 80.04 78.47 78.87 3.6M
2022-10-10 80.38 80.48 79.11 79.57 3.2M
2022-10-07 81.47 81.52 79.91 80.25 2.3M
2022-10-06 82.72 83.28 82.12 82.24 2.2M
2022-10-05 82.59 83.65 81.96 83.17 2.0M
2022-10-04 82.37 83.58 82.27 83.57 3.8M
2022-10-03 79.81 81.20 79.36 80.83 3.0M
2022-09-30 79.54 80.43 78.87 78.88 2.9M
2022-09-29 80.26 80.56 79.03 79.72 3.1M
2022-09-28 79.77 81.57 79.42 81.25 2.5M
2022-09-27 80.57 81.00 79.12 79.59 2.2M
2022-09-26 80.45 81.12 79.58 79.86 3.0M
2022-09-23 81.60 81.60 80.00 80.83 3.8M
2022-09-22 83.38 83.55 82.51 82.72 2.8M
2022-09-21 84.96 85.61 83.35 83.37 2.1M
2022-09-20 85.01 85.14 84.16 84.71 1.5M
2022-09-19 84.52 85.84 84.50 85.83 1.4M
2022-09-16 85.50 85.86 85.04 85.71 1.6M
2022-09-15 86.86 87.54 86.18 86.43 2.3M
2022-09-14 87.26 87.63 86.65 87.32 1.7M
2022-09-13 88.59 88.83 86.74 86.96 1.9M
2022-09-12 90.11 90.70 90.04 90.51 1.1M
2022-09-09 88.60 89.58 88.60 89.45 1.4M
2022-09-08 86.74 87.85 86.50 87.78 1.9M
2022-09-07 85.84 87.48 85.79 87.37 1.7M
2022-09-06 86.69 86.88 85.73 86.12 1.7M
2022-09-02 87.98 88.35 86.20 86.54 2.1M
2022-09-01 86.94 87.33 86.07 87.28 1.7M
2022-08-31 88.45 88.76 87.58 87.60 1.3M
2022-08-30 89.46 89.47 87.77 88.17 1.4M
2022-08-29 89.00 89.67 88.83 89.07 1.7M
2022-08-26 92.39 92.39 89.54 89.56 1.5M
2022-08-25 91.41 92.34 91.21 92.30 1.0M
2022-08-24 90.52 91.27 90.40 90.98 1.0M
2022-08-23 90.65 91.34 90.56 90.68 0.9M
2022-08-22 91.40 91.40 90.53 90.72 1.1M
2022-08-19 93.06 93.09 92.22 92.43 0.9M
2022-08-18 93.74 93.87 93.37 93.74 0.9M
2022-08-17 93.69 94.27 93.25 93.73 1.7M
2022-08-16 94.03 94.80 93.92 94.48 1.0M
2022-08-15 93.74 94.44 93.67 94.37 2.0M
2022-08-12 93.42 94.35 93.19 94.35 1.2M
2022-08-11 93.70 94.14 92.94 93.09 1.8M
2022-08-10 92.69 93.09 92.38 93.03 1.3M
2022-08-09 91.43 91.50 90.83 91.02 0.6M
2022-08-08 91.97 92.41 91.31 91.51 2.0M
2022-08-05 90.66 91.51 90.54 91.38 1.6M
2022-08-04 91.57 91.79 91.25 91.59 1.2M
2022-08-03 90.79 91.64 90.57 91.44 1.4M
2022-08-02 90.62 91.35 90.17 90.37 1.9M
2022-08-01 90.95 91.59 90.52 91.08 1.4M
2022-07-29 90.36 91.36 90.12 91.30 2.1M
2022-07-28 89.47 90.31 88.67 90.21 2.2M
2022-07-27 88.04 89.62 87.96 89.34 1.9M
2022-07-26 87.89 87.91 87.10 87.23 2.2M
2022-07-25 88.32 88.43 87.87 88.30 2.4M
2022-07-22 88.85 89.14 87.54 87.97 1.5M
2022-07-21 87.71 88.73 87.35 88.73 1.9M
2022-07-20 87.57 88.10 87.18 87.80 2.5M
2022-07-19 86.39 87.61 86.30 87.51 2.1M
2022-07-18 86.45 86.65 85.11 85.33 1.3M
2022-07-15 84.97 85.50 84.38 85.48 2.5M
2022-07-14 83.46 84.20 82.75 84.07 2.4M
2022-07-13 83.82 85.19 83.68 84.72 1.9M
2022-07-12 85.41 85.82 84.65 85.02 2.7M
2022-07-11 86.02 86.09 85.38 85.51 4.3M
2022-07-08 86.49 87.20 86.11 86.80 1.3M
2022-07-07 86.02 86.94 86.02 86.83 3.0M
2022-07-06 85.39 85.88 84.71 85.47 5.8M
2022-07-05 84.25 85.44 83.70 85.42 2.9M
2022-07-01 84.84 85.95 84.32 85.87 2.4M
2022-06-30 84.91 85.84 84.14 85.34 2.3M
2022-06-29 86.27 86.42 85.65 85.99 2.4M
2022-06-28 87.98 88.50 86.22 86.25 1.9M
2022-06-27 87.90 88.02 87.22 87.49 2.6M
2022-06-24 85.94 87.73 85.94 87.71 2.6M
2022-06-23 84.97 85.25 84.10 85.15 2.5M
2022-06-22 84.07 85.46 83.89 84.64 4.9M
2022-06-21 84.74 85.53 84.74 85.12 3.2M
2022-06-17 84.03 84.71 83.24 83.97 2.7M
2022-06-16 84.65 84.65 83.41 83.88 3.2M
2022-06-15 86.00 87.48 85.00 86.60 4.3M
2022-06-14 85.88 86.13 84.56 85.25 3.7M
2022-06-13 86.61 86.93 85.21 85.52 4.2M
2022-06-10 89.88 89.94 88.73 88.83 4.0M
2022-06-09 92.89 93.17 91.22 91.22 3.9M
2022-06-08 93.84 94.17 93.17 93.33 2.0M
2022-06-07 92.78 94.34 92.65 94.26 1.4M
2022-06-06 94.35 94.55 93.33 93.57 1.7M
2022-06-03 93.62 93.86 93.03 93.21 1.8M
2022-06-02 93.05 94.73 92.72 94.73 1.6M
2022-06-01 94.15 94.30 92.31 92.85 2.5M
2022-05-31 93.97 94.28 93.16 93.55 2.8M
2022-05-27 92.77 94.01 92.74 94.01 2.7M
2022-05-26 90.87 92.47 90.77 92.15 2.2M
2022-05-25 89.56 91.01 89.56 90.62 1.5M
2022-05-24 89.90 90.23 88.77 89.98 2.4M
2022-05-23 90.12 90.93 89.56 90.75 2.7M
2022-05-20 90.03 90.17 87.60 89.35 5.7M
2022-05-19 88.46 89.90 88.31 89.10 2.2M
2022-05-18 91.02 91.15 88.63 88.87 2.7M
2022-05-17 91.65 91.95 90.83 91.93 2.4M
2022-05-16 89.95 90.72 89.50 90.07 5.9M
2022-05-13 89.02 90.53 88.95 90.36 8.1M
2022-05-12 87.47 88.75 86.64 87.93 8.3M
2022-05-11 89.25 90.45 87.94 88.06 6.8M
2022-05-10 90.41 90.63 88.30 89.20 4.0M
2022-05-09 90.54 90.68 88.60 88.89 4.6M
2022-05-06 92.21 92.64 90.96 91.94 7.1M
2022-05-05 94.94 94.97 91.91 92.86 11.0M
2022-05-04 93.90 96.27 93.00 96.14 2.8M
2022-05-03 93.65 94.25 93.29 93.89 3.0M
2022-05-02 92.97 93.72 91.59 93.39 12.8M
2022-04-29 95.23 95.84 92.99 93.09 3.4M
2022-04-28 94.53 95.89 93.51 95.56 2.1M
2022-04-27 93.57 94.55 93.08 93.62 4.4M
2022-04-26 95.28 95.41 93.26 93.27 5.0M
2022-04-25 95.01 95.97 94.11 95.89 4.5M
2022-04-22 97.84 97.84 95.70 95.78 3.4M
2022-04-21 100.32 100.54 97.78 98.00 2.2M
2022-04-20 100.00 100.00 99.27 99.52 2.3M
2022-04-19 98.10 99.53 98.03 99.44 2.1M
2022-04-18 98.27 98.80 97.95 98.32 2.2M
2022-04-14 99.55 99.81 98.55 98.60 1.7M
2022-04-13 98.43 99.68 98.40 99.55 2.4M
2022-04-12 99.34 99.83 98.05 98.34 3.1M
2022-04-11 99.51 99.67 98.66 98.75 2.1M
2022-04-08 100.13 100.75 99.77 100.15 1.6M
2022-04-07 100.02 100.74 99.35 100.39 2.2M
2022-04-06 100.39 100.66 99.52 100.16 3.3M
2022-04-05 102.36 102.73 101.08 101.29 4.1M
2022-04-04 102.08 102.80 101.92 102.77 3.1M
2022-04-01 101.92 102.00 101.14 101.94 3.0M
2022-03-31 102.49 102.71 101.23 101.29 1.8M
2022-03-30 103.20 103.35 102.40 102.84 2.5M
2022-03-29 103.10 103.48 102.55 103.41 2.1M
2022-03-28 101.20 101.79 100.67 101.76 1.7M
2022-03-25 101.27 101.49 100.57 101.43 1.2M
2022-03-24 100.55 101.23 100.21 101.20 1.8M
2022-03-23 100.57 101.03 100.06 100.07 2.0M
2022-03-22 100.64 101.47 100.63 101.31 1.2M
2022-03-21 100.32 100.61 99.42 100.17 2.0M
2022-03-18 99.07 100.82 98.97 100.68 1.9M
2022-03-17 98.15 99.65 97.99 99.62 3.0M
2022-03-16 96.97 98.64 96.16 98.59 2.9M
2022-03-15 94.43 95.68 94.08 95.56 2.5M
2022-03-14 95.07 95.65 93.85 94.07 2.5M
2022-03-11 96.61 96.69 94.58 94.66 3.0M
2022-03-10 95.52 96.10 95.01 95.88 2.4M
2022-03-09 96.07 97.02 95.48 96.63 4.8M
2022-03-08 94.23 95.82 93.19 93.80 6.9M
2022-03-07 96.62 96.72 93.82 93.90 3.4M
2022-03-04 97.00 97.18 96.09 96.99 6.8M
2022-03-03 99.68 99.73 98.06 98.43 5.8M
2022-03-02 98.50 99.72 98.23 99.47 4.1M
2022-03-01 99.38 99.71 97.45 98.01 5.8M
2022-02-28 98.85 100.18 98.58 99.67 4.1M
2022-02-25 98.65 100.32 98.24 100.29 6.3M
2022-02-24 94.80 98.18 94.52 98.12 7.2M
2022-02-23 99.83 99.92 97.53 97.71 6.6M
2022-02-22 99.59 100.27 98.33 99.09 7.9M
2022-02-18 101.02 101.28 99.88 100.28 9.0M
2022-02-17 102.23 102.31 100.87 100.99 5.6M
2022-02-16 102.28 103.21 102.03 102.98 9.6M
2022-02-15 102.00 102.77 101.99 102.67 3.0M
2022-02-14 101.14 101.40 100.13 100.90 4.3M
2022-02-11 103.20 103.65 101.04 101.41 3.7M
2022-02-10 103.31 104.95 102.77 103.20 5.8M
2022-02-09 104.10 104.72 104.10 104.71 4.0M
2022-02-08 102.14 103.20 101.87 103.03 2.1M
2022-02-07 102.45 102.95 102.04 102.25 3.1M
2022-02-04 101.77 103.06 101.37 102.37 3.1M
2022-02-03 102.70 103.09 101.76 101.92 2.9M
2022-02-02 103.88 104.11 103.17 103.93 2.6M
2022-02-01 102.86 103.40 102.00 103.32 3.5M
2022-01-31 100.50 102.54 100.35 102.51 3.4M
2022-01-28 98.88 100.46 97.91 100.41 4.6M
2022-01-27 100.22 100.78 98.52 98.78 5.0M
2022-01-26 101.20 101.84 98.72 99.53 3.4M
2022-01-25 99.62 100.97 98.46 99.98 6.1M
2022-01-24 99.51 101.05 97.20 100.98 8.3M
2022-01-21 102.57 102.94 101.02 101.11 4.4M
2022-01-20 104.23 105.20 102.74 102.86 3.3M
2022-01-19 104.75 105.05 103.62 103.71 2.7M
2022-01-18 104.92 105.03 104.10 104.30 3.0M
2022-01-14 105.57 106.17 105.13 106.12 2.0M
2022-01-13 107.68 107.80 105.97 106.13 1.4M
2022-01-12 107.45 107.75 106.94 107.46 2.0M
2022-01-11 105.72 106.91 105.26 106.87 2.9M
2022-01-10 105.22 105.65 104.00 105.65 4.1M
2022-01-07 106.17 106.49 105.49 106.00 2.6M
2022-01-06 106.09 106.74 105.53 106.15 4.1M
2022-01-05 108.09 108.25 106.23 106.25 3.0M
2022-01-04 108.53 108.58 107.69 108.09 2.0M
2022-01-03 107.91 108.09 107.31 108.05 2.7M