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
2022-12-30 75.20 75.26 75.13 75.19 4.3M
2022-12-29 75.28 75.30 75.20 75.29 3.1M
2022-12-28 75.24 75.28 75.15 75.15 4.5M
2022-12-27 75.35 75.35 75.18 75.19 3.5M
2022-12-23 75.47 75.47 75.31 75.45 3.0M
2022-12-22 75.59 75.72 75.59 75.63 4.5M
2022-12-21 75.59 75.68 75.56 75.65 6.1M
2022-12-20 75.52 75.52 75.39 75.46 6.7M
2022-12-19 75.74 75.74 75.53 75.60 7.2M
2022-12-16 75.66 75.83 75.60 75.80 6.4M
2022-12-15 75.77 75.83 75.65 75.78 12.4M
2022-12-14 75.89 75.89 75.51 75.73 7.7M
2022-12-13 75.83 75.95 75.64 75.71 11.8M
2022-12-12 75.53 75.61 75.40 75.42 4.8M
2022-12-09 75.60 75.60 75.46 75.46 5.0M
2022-12-08 75.56 75.63 75.51 75.52 3.5M
2022-12-07 75.50 75.67 75.49 75.66 6.0M
2022-12-06 75.34 75.44 75.34 75.39 3.6M
2022-12-05 75.57 75.57 75.30 75.35 6.2M
2022-12-02 75.32 75.67 75.29 75.65 7.1M
2022-12-01 75.35 75.59 75.35 75.55 8.5M
2022-11-30 75.03 75.50 74.98 75.50 8.3M
2022-11-29 75.03 75.19 75.02 75.09 6.3M
2022-11-28 75.34 75.34 75.16 75.20 6.2M
2022-11-25 75.33 75.33 75.23 75.24 1.0M
2022-11-23 75.10 75.24 75.05 75.23 3.4M
2022-11-22 75.02 75.12 75.01 75.08 3.4M
2022-11-21 75.03 75.11 74.98 74.98 8.1M
2022-11-18 75.09 75.10 74.97 75.01 11.2M
2022-11-17 75.01 75.06 74.90 75.05 6.9M
2022-11-16 75.11 75.25 75.11 75.19 15.2M
2022-11-15 75.02 75.16 74.92 75.05 8.2M
2022-11-14 74.76 74.89 74.76 74.80 5.6M
2022-11-11 74.91 74.97 74.81 74.95 2.8M
2022-11-10 74.60 74.98 74.60 74.93 8.9M
2022-11-09 73.93 74.10 73.92 74.07 9.9M
2022-11-08 73.88 74.01 73.85 73.94 12.8M
2022-11-07 73.80 73.89 73.78 73.83 5.3M
2022-11-04 73.79 73.93 73.66 73.89 3.2M
2022-11-03 73.49 73.75 73.47 73.70 6.2M
2022-11-02 73.88 74.23 73.70 73.75 9.4M
2022-11-01 74.04 74.08 73.80 73.87 11.5M
2022-10-31 73.99 74.06 73.92 73.99 4.5M
2022-10-28 73.97 74.22 73.97 74.15 17.2M
2022-10-27 74.08 74.25 74.05 74.18 10.7M
2022-10-26 73.98 74.10 73.89 74.02 6.5M
2022-10-25 73.84 74.05 73.84 73.90 5.9M
2022-10-24 73.64 73.82 73.57 73.69 5.7M
2022-10-21 73.39 73.72 73.39 73.70 9.5M
2022-10-20 73.45 73.61 73.33 73.35 5.7M
2022-10-19 73.57 73.67 73.49 73.52 3.3M
2022-10-18 73.92 73.99 73.73 73.86 4.6M
2022-10-17 73.86 73.97 73.70 73.78 24.5M
2022-10-14 73.98 74.09 73.59 73.61 6.4M
2022-10-13 73.26 73.92 73.26 73.88 8.9M
2022-10-12 73.96 74.02 73.85 73.90 14.3M
2022-10-11 74.11 74.23 73.96 73.98 16.3M
2022-10-10 74.32 74.32 73.99 74.08 1.9M
2022-10-07 74.34 74.35 74.18 74.18 3.1M
2022-10-06 74.55 74.55 74.42 74.42 10.9M
2022-10-05 74.53 74.63 74.42 74.55 4.5M
2022-10-04 74.82 74.88 74.68 74.77 3.5M
2022-10-03 74.47 74.81 74.44 74.59 5.2M
2022-09-30 74.42 74.58 74.28 74.28 9.7M
2022-09-29 74.34 74.45 74.24 74.41 6.3M
2022-09-28 74.29 74.71 74.29 74.68 9.3M
2022-09-27 74.38 74.39 73.97 74.01 11.8M
2022-09-26 74.53 74.60 74.21 74.21 4.4M
2022-09-23 74.80 74.83 74.64 74.69 4.7M
2022-09-22 75.02 75.06 74.84 74.91 5.5M
2022-09-21 75.32 75.35 75.00 75.23 5.2M
2022-09-20 75.31 75.34 75.24 75.30 3.1M
2022-09-19 75.30 75.43 75.30 75.43 3.8M
2022-09-16 75.47 75.55 75.35 75.50 8.9M
2022-09-15 75.48 75.58 75.48 75.50 7.3M
2022-09-14 75.52 75.64 75.52 75.58 4.0M
2022-09-13 75.61 75.66 75.55 75.62 5.5M
2022-09-12 75.99 76.07 75.89 75.94 2.6M
2022-09-09 75.98 76.11 75.90 75.93 5.9M
2022-09-08 75.98 76.04 75.91 75.94 5.2M
2022-09-07 75.84 75.96 75.76 75.95 7.1M
2022-09-06 75.88 75.88 75.71 75.72 5.5M
2022-09-02 76.07 76.16 75.97 75.97 5.7M
2022-09-01 75.85 75.91 75.66 75.86 6.7M
2022-08-31 76.26 76.29 76.04 76.05 5.4M
2022-08-30 76.32 76.36 76.17 76.29 4.1M
2022-08-29 76.28 76.35 76.25 76.29 4.9M
2022-08-26 76.61 76.61 76.41 76.45 2.4M
2022-08-25 76.56 76.65 76.45 76.60 9.4M
2022-08-24 76.37 76.45 76.36 76.39 3.5M
2022-08-23 76.46 76.61 76.38 76.47 4.8M
2022-08-22 76.52 76.56 76.40 76.41 3.0M
2022-08-19 76.70 76.70 76.53 76.62 8.5M
2022-08-18 76.89 76.94 76.83 76.85 4.4M
2022-08-17 76.80 76.85 76.63 76.76 2.9M
2022-08-16 77.09 77.09 76.92 76.98 4.8M
2022-08-15 77.04 77.12 77.04 77.09 2.2M
2022-08-12 76.93 77.04 76.87 77.04 1.8M
2022-08-11 77.08 77.19 76.81 76.84 4.1M
2022-08-10 76.86 77.09 76.86 76.93 3.2M
2022-08-09 76.72 76.73 76.64 76.64 4.4M
2022-08-08 76.86 76.92 76.79 76.81 3.0M
2022-08-05 76.77 76.81 76.69 76.79 3.3M
2022-08-04 77.05 77.22 76.96 77.22 5.4M
2022-08-03 76.79 77.00 76.70 77.00 4.3M
2022-08-02 77.18 77.24 76.83 76.87 4.0M
2022-08-01 77.19 77.28 77.18 77.22 5.4M
2022-07-29 77.33 77.43 77.25 77.39 4.3M
2022-07-28 77.30 77.35 77.18 77.33 5.8M
2022-07-27 76.75 77.05 76.75 77.00 3.8M
2022-07-26 76.77 76.87 76.72 76.73 5.2M
2022-07-25 76.76 76.86 76.75 76.83 4.3M
2022-07-22 76.78 77.01 76.76 76.93 3.4M
2022-07-21 76.25 76.60 76.24 76.58 4.5M
2022-07-20 76.31 76.36 76.15 76.15 1.8M
2022-07-19 76.21 76.30 76.19 76.26 5.4M
2022-07-18 76.32 76.41 76.21 76.24 4.5M
2022-07-15 76.18 76.41 76.17 76.30 4.5M
2022-07-14 75.98 76.28 75.95 76.20 4.4M
2022-07-13 76.04 76.35 75.97 76.31 5.0M
2022-07-12 76.35 76.44 76.31 76.32 13.7M
2022-07-11 76.36 76.45 76.27 76.28 3.0M
2022-07-08 76.32 76.37 76.24 76.33 2.3M
2022-07-07 76.42 76.46 76.26 76.43 4.2M
2022-07-06 76.72 76.72 76.40 76.42 7.4M
2022-07-05 76.64 76.66 76.50 76.59 4.4M
2022-07-01 76.45 76.64 76.39 76.57 3.0M
2022-06-30 76.22 76.36 76.19 76.26 5.7M
2022-06-29 75.99 76.15 75.88 76.14 9.0M
2022-06-28 76.00 76.00 75.82 75.93 8.9M
2022-06-27 76.03 76.09 75.94 75.95 6.1M
2022-06-24 76.02 76.24 76.00 76.09 5.6M
2022-06-23 75.97 76.25 75.97 76.06 8.5M
2022-06-22 75.93 76.02 75.80 75.84 6.6M
2022-06-21 75.80 75.87 75.74 75.77 5.6M
2022-06-17 75.77 75.86 75.65 75.80 4.8M
2022-06-16 75.48 75.78 75.45 75.78 5.2M
2022-06-15 75.51 75.86 75.33 75.75 8.8M
2022-06-14 75.59 75.80 75.18 75.21 5.8M
2022-06-13 75.65 75.79 75.32 75.50 7.4M
2022-06-10 76.42 76.42 76.18 76.20 9.3M
2022-06-09 76.85 76.85 76.64 76.67 4.7M
2022-06-08 76.87 76.94 76.82 76.82 2.4M
2022-06-07 76.88 76.99 76.88 76.93 3.8M
2022-06-06 76.99 76.99 76.85 76.89 3.1M
2022-06-03 76.98 77.01 76.92 76.97 2.4M
2022-06-02 77.05 77.09 76.96 77.07 4.0M
2022-06-01 77.27 77.30 76.97 77.04 4.9M
2022-05-31 77.41 77.46 77.29 77.40 5.8M
2022-05-27 77.54 77.64 77.51 77.63 3.6M
2022-05-26 77.53 77.64 77.45 77.49 5.3M
2022-05-25 77.34 77.48 77.34 77.45 2.4M
2022-05-24 76.99 77.29 76.99 77.23 7.6M
2022-05-23 76.91 76.99 76.85 76.92 5.5M
2022-05-20 76.97 76.99 76.89 76.97 4.8M
2022-05-19 76.84 76.97 76.83 76.87 5.7M
2022-05-18 76.67 76.81 76.66 76.72 5.4M
2022-05-17 76.79 76.87 76.73 76.78 6.1M
2022-05-16 76.96 77.08 76.96 77.05 8.4M
2022-05-13 76.90 76.96 76.83 76.95 5.1M
2022-05-12 77.01 77.65 76.96 76.98 4.7M
2022-05-11 76.84 76.96 76.74 76.86 9.7M
2022-05-10 76.95 77.03 76.87 76.88 6.7M
2022-05-09 76.67 76.89 76.66 76.84 6.3M
2022-05-06 76.61 76.80 76.59 76.67 4.3M
2022-05-05 76.93 76.93 76.64 76.81 7.2M
2022-05-04 76.61 77.11 76.48 77.06 7.4M
2022-05-03 76.71 76.83 76.67 76.71 9.8M
2022-05-02 76.64 76.71 76.59 76.65 7.3M
2022-04-29 76.77 76.94 76.75 76.80 5.5M
2022-04-28 77.09 77.11 76.93 77.05 4.6M
2022-04-27 77.28 77.35 77.10 77.13 5.9M
2022-04-26 77.28 77.35 77.22 77.25 4.7M
2022-04-25 77.01 77.24 77.01 77.12 7.6M
2022-04-22 76.67 76.90 76.57 76.82 4.4M
2022-04-21 77.02 77.08 76.74 76.82 6.1M
2022-04-20 77.07 77.20 77.07 77.13 5.6M
2022-04-19 77.16 77.34 76.98 77.00 7.1M
2022-04-18 77.44 77.44 77.18 77.36 8.4M
2022-04-14 77.66 77.66 77.42 77.44 3.8M
2022-04-13 77.63 77.74 77.58 77.65 7.6M
2022-04-12 77.49 77.64 77.47 77.56 5.3M
2022-04-11 77.30 77.38 77.30 77.33 4.8M
2022-04-08 77.38 77.52 77.37 77.43 5.2M
2022-04-07 77.59 77.70 77.57 77.59 6.1M
2022-04-06 77.48 77.69 77.39 77.53 18.1M
2022-04-05 77.89 77.89 77.59 77.60 8.3M
2022-04-04 77.86 77.96 77.82 77.95 3.7M
2022-04-01 77.72 77.93 77.71 77.86 5.3M
2022-03-31 78.06 78.20 78.06 78.09 4.7M
2022-03-30 78.01 78.09 77.97 78.08 6.7M
2022-03-29 77.79 78.05 77.77 78.05 6.2M
2022-03-28 77.71 77.83 77.70 77.79 3.4M
2022-03-25 77.91 77.95 77.69 77.77 6.3M
2022-03-24 78.05 78.08 77.92 78.07 4.5M
2022-03-23 78.12 78.12 78.03 78.06 4.8M
2022-03-22 78.00 78.06 77.94 78.04 6.6M
2022-03-21 78.26 78.28 78.00 78.00 4.8M
2022-03-18 78.32 78.40 78.30 78.39 4.2M
2022-03-17 78.25 78.40 78.24 78.39 5.1M
2022-03-16 78.15 78.38 77.99 78.26 10.4M
2022-03-15 78.13 78.23 78.13 78.15 11.8M
2022-03-14 78.22 78.24 78.04 78.06 6.5M
2022-03-11 78.50 78.53 78.40 78.40 2.7M
2022-03-10 78.66 78.67 78.48 78.52 5.9M
2022-03-09 78.62 78.76 78.62 78.71 4.5M
2022-03-08 78.82 78.87 78.55 78.70 7.1M
2022-03-07 79.13 79.22 78.95 78.95 5.8M
2022-03-04 79.43 79.49 79.31 79.32 3.8M
2022-03-03 79.35 79.37 79.29 79.32 3.2M
2022-03-02 79.59 79.59 79.31 79.31 3.2M
2022-03-01 79.64 79.87 79.64 79.70 5.9M
2022-02-28 79.50 79.65 79.50 79.63 6.7M
2022-02-25 79.29 79.34 79.24 79.33 3.3M
2022-02-24 79.20 79.39 79.18 79.34 11.5M
2022-02-23 79.31 79.35 79.25 79.27 8.2M
2022-02-22 79.40 79.43 79.32 79.38 5.6M
2022-02-18 79.53 79.56 79.46 79.48 3.4M
2022-02-17 79.49 79.55 79.47 79.50 8.1M
2022-02-16 79.45 79.49 79.38 79.49 10.8M
2022-02-15 79.40 79.48 79.38 79.40 4.7M
2022-02-14 79.43 79.49 79.39 79.42 7.7M
2022-02-11 79.51 79.65 79.40 79.63 6.5M
2022-02-10 79.65 79.69 79.37 79.38 9.9M
2022-02-09 79.87 79.94 79.85 79.85 10.1M
2022-02-08 79.90 79.93 79.85 79.86 6.1M
2022-02-07 79.86 79.98 79.85 79.98 26.1M
2022-02-04 79.95 79.96 79.83 79.88 6.2M
2022-02-03 80.21 80.21 80.14 80.18 2.6M
2022-02-02 80.29 80.32 80.28 80.29 4.9M
2022-02-01 80.22 80.27 80.13 80.23 3.0M
2022-01-31 80.25 80.33 80.21 80.29 5.7M
2022-01-28 80.18 80.30 80.18 80.26 4.2M
2022-01-27 80.26 80.31 80.21 80.23 4.9M
2022-01-26 80.57 80.61 80.29 80.31 5.1M
2022-01-25 80.58 80.64 80.53 80.53 4.1M
2022-01-24 80.58 80.67 80.56 80.60 9.6M
2022-01-21 80.57 80.61 80.55 80.56 4.2M
2022-01-20 80.49 80.51 80.43 80.44 4.4M
2022-01-19 80.53 80.57 80.47 80.47 3.7M
2022-01-18 80.57 80.58 80.46 80.47 4.4M
2022-01-14 80.79 80.79 80.70 80.70 3.1M
2022-01-13 80.82 80.87 80.81 80.86 5.3M
2022-01-12 80.84 80.86 80.81 80.82 4.0M
2022-01-11 80.70 80.83 80.70 80.83 4.6M
2022-01-10 80.80 80.82 80.75 80.77 5.6M
2022-01-07 80.85 80.89 80.82 80.86 3.2M
2022-01-06 80.94 80.95 80.89 80.89 6.3M
2022-01-05 81.16 81.18 81.00 81.01 3.6M
2022-01-04 81.13 81.20 81.10 81.19 2.0M
2022-01-03 81.15 81.15 81.07 81.14 3.5M