Vanguard Short-Term Corporate Bond Index Fund ETF Shares (VCSH)

VCSH
🏛️ アメリカ →
79.82
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
2021-12-31 81.31 81.33 81.24 81.26 4.9M
2021-12-30 81.22 81.31 81.04 81.31 3.5M
2021-12-29 81.25 81.26 81.19 81.21 4.0M
2021-12-28 81.28 81.29 81.26 81.28 3.0M
2021-12-27 81.20 81.28 81.20 81.28 2.9M
2021-12-23 81.21 81.24 81.20 81.24 2.6M
2021-12-22 81.51 81.53 81.45 81.52 3.1M
2021-12-21 81.30 81.49 81.30 81.49 6.9M
2021-12-20 81.55 81.58 81.49 81.52 3.6M
2021-12-17 81.53 81.58 81.48 81.50 3.7M
2021-12-16 81.48 81.55 81.48 81.52 3.2M
2021-12-15 81.32 81.42 81.26 81.40 4.4M
2021-12-14 81.36 81.40 81.33 81.35 3.9M
2021-12-13 81.36 81.45 81.36 81.40 3.6M
2021-12-10 81.33 81.42 81.28 81.36 3.1M
2021-12-09 81.31 81.36 81.31 81.32 3.3M
2021-12-08 81.32 81.33 81.27 81.30 6.1M
2021-12-07 81.36 81.39 81.31 81.35 4.5M
2021-12-06 81.31 81.50 81.31 81.35 12.1M
2021-12-03 81.30 81.51 81.30 81.46 2.7M
2021-12-02 81.33 81.39 81.30 81.33 3.8M
2021-12-01 81.39 81.44 81.34 81.42 3.7M
2021-11-30 81.68 81.79 81.49 81.55 7.1M
2021-11-29 81.45 81.58 81.43 81.56 3.1M
2021-11-26 81.42 81.54 81.42 81.49 2.8M
2021-11-24 81.32 81.36 81.21 81.34 3.1M
2021-11-23 81.49 81.49 81.31 81.36 12.2M
2021-11-22 81.50 81.55 81.40 81.41 4.9M
2021-11-19 81.72 81.78 81.62 81.63 3.6M
2021-11-18 81.61 81.67 81.59 81.65 5.8M
2021-11-17 81.57 81.66 81.56 81.65 3.4M
2021-11-16 81.56 81.63 81.54 81.57 6.1M
2021-11-15 81.70 81.71 81.60 81.61 2.2M
2021-11-12 81.70 81.72 81.65 81.70 4.3M
2021-11-11 81.68 81.72 81.61 81.62 4.2M
2021-11-10 81.98 81.98 81.73 81.74 2.8M
2021-11-09 82.06 82.11 82.02 82.03 2.0M
2021-11-08 82.06 82.07 81.97 81.99 3.5M
2021-11-05 82.02 82.13 81.58 82.10 2.0M
2021-11-04 81.94 82.03 81.92 82.00 3.1M
2021-11-03 81.88 81.89 81.76 81.87 3.0M
2021-11-02 81.83 81.91 81.82 81.91 4.4M
2021-11-01 81.72 81.79 81.69 81.76 1.9M
2021-10-29 81.80 81.94 81.78 81.88 4.7M
2021-10-27 81.96 81.98 81.84 81.93 4.6M
2021-10-26 81.90 81.93 81.88 81.93 4.4M
2021-10-25 81.87 81.95 81.87 81.93 3.0M
2021-10-22 81.83 81.87 81.75 81.83 3.1M
2021-10-21 81.89 81.90 81.83 81.84 2.5M
2021-10-20 81.97 82.04 81.96 81.99 9.9M
2021-10-19 81.98 82.01 81.96 81.97 2.9M
2021-10-18 81.97 82.00 81.92 81.96 2.6M
2021-10-15 82.14 82.15 82.06 82.08 2.7M
2021-10-14 82.17 82.21 82.04 82.20 2.5M
2021-10-13 82.08 82.16 81.86 82.12 2.3M
2021-10-12 82.07 82.15 82.07 82.14 2.9M
2021-10-11 82.17 82.17 82.07 82.10 1.1M
2021-10-08 82.24 82.31 82.17 82.17 2.2M
2021-10-07 82.33 82.33 82.23 82.23 2.9M
2021-10-06 82.30 82.32 82.27 82.32 1.9M
2021-10-05 82.37 82.38 82.33 82.33 1.8M
2021-10-04 82.39 82.40 82.36 82.38 2.8M
2021-10-01 82.37 82.45 82.35 82.44 1.7M
2021-09-30 82.40 82.46 82.39 82.41 4.2M
2021-09-29 82.40 82.44 82.36 82.41 2.4M
2021-09-28 82.40 82.42 82.35 82.36 2.8M
2021-09-27 82.44 82.47 82.42 82.45 2.2M
2021-09-24 82.48 82.49 82.44 82.47 1.9M
2021-09-23 82.53 82.53 82.49 82.51 2.9M
2021-09-22 82.60 82.64 82.53 82.57 2.1M
2021-09-21 82.61 82.64 82.59 82.63 1.5M
2021-09-20 82.57 82.61 82.55 82.61 2.5M
2021-09-17 82.57 82.59 82.54 82.59 3.5M
2021-09-16 82.58 82.62 82.56 82.62 1.9M
2021-09-15 82.63 82.65 82.61 82.65 1.7M
2021-09-14 82.66 82.68 82.65 82.67 1.7M
2021-09-13 82.63 82.66 82.61 82.64 9.2M
2021-09-10 82.61 82.63 82.57 82.62 2.0M
2021-09-09 82.59 82.66 82.57 82.64 2.9M
2021-09-08 82.55 82.69 82.53 82.55 2.8M
2021-09-07 82.57 82.57 82.52 82.52 3.1M
2021-09-03 82.62 82.63 82.61 82.61 2.7M
2021-09-02 82.62 82.63 82.59 82.59 3.6M
2021-09-01 82.63 82.90 82.40 82.60 3.3M
2021-08-31 82.69 82.75 82.67 82.70 3.0M
2021-08-30 82.63 82.70 82.63 82.70 2.8M
2021-08-27 82.53 82.66 82.51 82.65 3.5M
2021-08-26 82.58 82.59 82.51 82.54 5.1M
2021-08-25 82.58 82.59 82.54 82.56 2.6M
2021-08-24 82.59 82.60 82.55 82.58 2.2M
2021-08-23 82.57 82.59 82.56 82.59 2.2M
2021-08-20 82.59 82.61 82.55 82.56 2.2M
2021-08-19 82.60 82.60 82.54 82.59 3.0M
2021-08-18 82.61 82.61 82.54 82.60 3.7M
2021-08-17 82.62 82.62 82.59 82.60 2.9M
2021-08-16 82.69 82.69 82.62 82.63 1.8M
2021-08-13 82.55 82.73 82.44 82.59 1.8M
2021-08-12 82.53 82.55 82.51 82.55 2.6M
2021-08-11 82.51 82.57 82.47 82.55 2.3M
2021-08-10 82.52 82.55 82.47 82.49 2.3M
2021-08-09 82.61 82.63 82.52 82.52 2.5M
2021-08-06 82.68 82.68 82.61 82.64 3.2M
2021-08-05 82.75 82.75 82.67 82.72 3.1M
2021-08-04 82.82 82.92 82.74 82.81 3.7M
2021-08-03 82.78 82.85 82.78 82.84 2.7M
2021-08-02 82.72 82.83 82.72 82.82 2.6M
2021-07-30 82.85 82.87 82.80 82.87 2.7M
2021-07-29 82.82 82.84 82.80 82.84 2.2M
2021-07-28 82.80 82.86 82.75 82.86 3.0M
2021-07-27 82.82 82.83 82.77 82.79 2.0M
2021-07-26 82.75 82.78 82.75 82.78 2.9M
2021-07-23 82.75 82.79 82.73 82.77 3.1M
2021-07-22 82.77 82.81 82.72 82.81 2.4M
2021-07-21 82.75 82.77 82.73 82.74 2.6M
2021-07-20 82.87 82.87 82.75 82.78 2.8M
2021-07-19 82.79 82.80 82.70 82.74 3.0M
2021-07-16 82.63 82.68 82.62 82.66 2.8M
2021-07-15 82.69 82.70 82.63 82.68 4.4M
2021-07-14 82.64 82.68 82.63 82.67 3.8M
2021-07-13 82.63 82.76 82.57 82.60 3.2M
2021-07-12 82.70 82.71 82.64 82.68 3.2M
2021-07-09 82.72 82.72 82.68 82.71 2.4M
2021-07-08 82.72 82.77 82.70 82.73 2.5M
2021-07-07 82.67 82.72 82.65 82.70 2.8M
2021-07-06 82.63 82.73 82.62 82.68 2.4M
2021-07-02 82.59 82.63 82.57 82.61 1.9M
2021-07-01 82.60 82.61 82.53 82.55 2.5M
2021-06-30 82.69 82.71 82.67 82.71 2.6M
2021-06-29 82.64 82.68 82.61 82.68 2.4M
2021-06-28 82.63 82.65 82.62 82.64 2.4M
2021-06-25 82.65 82.66 82.59 82.61 2.0M
2021-06-24 82.64 82.66 82.60 82.64 1.8M
2021-06-23 82.66 82.68 82.61 82.62 3.1M
2021-06-22 82.60 82.70 82.58 82.65 3.1M
2021-06-21 82.56 82.61 82.50 82.55 2.6M
2021-06-18 82.59 82.59 82.49 82.58 3.4M
2021-06-17 82.67 82.68 82.62 82.63 5.4M
2021-06-16 82.85 82.87 82.62 82.69 2.9M
2021-06-15 82.71 82.84 82.71 82.83 2.1M
2021-06-14 82.80 82.85 82.80 82.83 2.3M
2021-06-11 82.90 82.91 82.86 82.88 1.7M
2021-06-10 82.63 82.89 82.63 82.89 2.1M
2021-06-09 82.85 82.89 82.83 82.85 3.1M
2021-06-08 82.80 82.83 82.78 82.82 1.9M
2021-06-07 82.76 82.78 82.74 82.78 2.3M
2021-06-04 82.72 82.78 82.72 82.78 3.9M
2021-06-03 82.68 82.70 82.66 82.68 2.8M
2021-06-02 82.78 82.80 82.77 82.80 3.2M
2021-06-01 82.74 82.77 82.71 82.76 2.5M
2021-05-28 82.84 82.90 82.84 82.86 2.1M
2021-05-27 82.90 82.90 82.83 82.85 2.6M
2021-05-26 82.83 82.88 82.81 82.88 3.3M
2021-05-25 82.83 82.88 82.75 82.88 1.5M
2021-05-24 82.81 82.83 82.78 82.83 2.0M
2021-05-21 82.76 82.81 82.76 82.80 1.9M
2021-05-20 82.75 82.80 82.67 82.80 2.1M
2021-05-19 82.58 82.75 82.58 82.66 2.4M
2021-05-18 82.71 82.73 82.68 82.71 2.0M
2021-05-17 82.68 82.73 82.62 82.71 1.7M
2021-05-14 82.73 82.75 82.71 82.75 1.5M
2021-05-13 82.60 82.69 82.60 82.68 2.3M
2021-05-12 82.61 82.63 82.59 82.61 2.1M
2021-05-11 82.70 82.71 82.67 82.71 2.8M
2021-05-10 82.76 82.78 82.73 82.74 1.6M
2021-05-07 82.77 82.83 82.74 82.74 3.2M
2021-05-06 82.70 82.72 82.68 82.70 3.4M
2021-05-05 82.62 82.69 82.11 82.66 3.5M
2021-05-04 82.65 82.72 82.61 82.61 3.7M
2021-05-03 82.60 82.64 82.59 82.61 5.2M
2021-04-30 82.69 82.73 82.68 82.73 1.8M
2021-04-29 82.67 82.70 82.61 82.70 3.9M
2021-04-28 82.64 82.69 82.60 82.69 3.3M
2021-04-27 82.64 82.69 82.61 82.63 2.1M
2021-04-26 82.69 82.69 82.65 82.67 2.0M
2021-04-23 82.65 82.69 82.64 82.69 4.7M
2021-04-22 82.63 82.67 82.60 82.66 2.3M
2021-04-21 82.62 82.66 82.60 82.65 2.2M
2021-04-20 82.57 82.64 82.57 82.63 2.8M
2021-04-19 82.53 82.59 82.50 82.56 4.0M
2021-04-16 82.65 82.65 82.56 82.56 1.8M
2021-04-15 82.56 82.67 82.56 82.64 1.7M
2021-04-14 82.58 82.58 82.54 82.58 1.7M
2021-04-13 82.50 82.59 82.49 82.59 2.2M
2021-04-12 82.47 82.51 82.47 82.50 2.7M
2021-04-09 82.51 82.56 82.48 82.53 2.1M
2021-04-08 82.52 82.57 82.50 82.57 3.9M
2021-04-07 82.50 82.51 82.48 82.49 3.2M
2021-04-06 82.34 82.48 82.34 82.48 5.3M
2021-04-05 82.30 82.35 82.26 82.34 2.4M
2021-04-01 82.42 82.46 82.35 82.39 2.1M
2021-03-31 82.44 82.52 82.44 82.50 4.1M
2021-03-30 82.41 82.45 82.36 82.43 2.3M
2021-03-29 82.30 82.46 82.30 82.44 3.2M
2021-03-26 82.45 82.47 82.42 82.46 2.5M
2021-03-25 82.41 82.48 82.40 82.48 2.1M
2021-03-24 82.40 82.45 82.37 82.43 2.4M
2021-03-23 82.44 82.51 82.38 82.42 1.9M
2021-03-22 82.35 82.40 82.34 82.35 3.2M
2021-03-19 82.33 82.37 82.28 82.33 3.6M
2021-03-18 82.37 82.39 82.28 82.34 5.3M
2021-03-17 82.34 82.56 82.32 82.52 5.3M
2021-03-16 82.40 82.41 82.36 82.36 2.1M
2021-03-15 82.30 82.37 82.29 82.34 3.1M
2021-03-12 82.35 82.39 82.29 82.31 2.6M
2021-03-11 82.41 82.46 82.37 82.45 2.8M
2021-03-10 82.27 82.38 82.26 82.35 2.5M
2021-03-09 82.22 82.29 82.21 82.25 5.2M
2021-03-08 82.44 82.46 82.18 82.19 4.3M
2021-03-05 82.41 82.49 82.39 82.48 4.9M
2021-03-04 82.61 82.66 82.50 82.53 3.4M
2021-03-03 82.63 82.68 82.58 82.65 3.1M
2021-03-02 82.75 82.77 82.69 82.74 4.0M
2021-03-01 82.68 82.76 82.65 82.74 3.6M
2021-02-26 82.67 82.82 82.61 82.76 5.5M
2021-02-25 82.86 82.87 82.56 82.60 5.7M
2021-02-24 82.95 83.01 82.91 83.00 2.8M
2021-02-23 82.92 83.02 82.91 83.02 5.9M
2021-02-22 83.01 83.02 82.95 82.95 4.1M
2021-02-19 83.08 83.09 83.03 83.04 4.2M
2021-02-18 83.08 83.10 83.06 83.09 2.6M
2021-02-17 83.06 83.09 83.03 83.08 3.9M
2021-02-16 83.09 83.09 83.04 83.05 3.7M
2021-02-12 83.13 83.16 83.11 83.13 3.1M
2021-02-11 83.16 83.17 83.12 83.15 2.7M
2021-02-10 83.13 83.17 83.12 83.14 3.4M
2021-02-09 83.10 83.13 83.08 83.12 3.0M
2021-02-08 83.09 83.14 83.08 83.13 2.3M
2021-02-05 83.09 83.12 83.07 83.10 2.7M
2021-02-04 83.05 83.09 83.03 83.07 3.0M
2021-02-03 83.05 83.10 83.04 83.04 3.2M
2021-02-02 83.04 83.08 83.02 83.07 2.7M
2021-02-01 83.05 83.09 83.02 83.09 2.7M
2021-01-29 83.11 83.16 83.10 83.11 3.8M
2021-01-28 83.12 83.15 83.10 83.11 4.1M
2021-01-27 83.18 83.47 83.10 83.10 3.2M
2021-01-26 83.12 83.17 83.11 83.14 3.8M
2021-01-25 83.13 83.17 83.11 83.12 2.6M
2021-01-22 83.11 83.17 83.05 83.13 4.9M
2021-01-21 83.04 83.16 82.98 83.15 4.2M
2021-01-20 83.12 83.15 83.12 83.14 2.5M
2021-01-19 83.11 83.14 83.08 83.13 6.9M
2021-01-15 83.17 83.17 83.09 83.11 2.7M
2021-01-14 83.15 83.18 83.10 83.11 3.1M
2021-01-13 83.08 83.17 83.07 83.15 2.6M
2021-01-12 83.03 83.07 82.98 83.07 9.8M
2021-01-11 83.06 83.06 82.88 83.02 2.7M
2021-01-08 83.11 83.11 83.04 83.07 4.8M
2021-01-07 83.09 83.13 83.07 83.10 4.0M
2021-01-06 83.14 83.15 83.08 83.12 3.5M
2021-01-05 83.18 83.21 83.18 83.20 2.3M
2021-01-04 83.25 83.25 83.18 83.24 3.6M