Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

VIG
🏛️ アメリカ →
215.40
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
2022-12-30 151.69 151.92 150.52 151.85 1.9M
2022-12-29 151.55 152.98 151.40 152.57 1.6M
2022-12-28 152.43 153.01 150.61 150.68 1.6M
2022-12-27 152.19 152.75 151.40 152.25 2.1M
2022-12-23 151.19 152.10 150.43 152.03 2.1M
2022-12-22 151.57 151.69 149.15 151.23 2.6M
2022-12-21 151.65 152.92 151.49 152.59 1.7M
2022-12-20 150.17 151.13 149.73 150.48 2.8M
2022-12-19 152.06 152.51 150.43 151.19 2.7M
2022-12-16 152.39 152.69 150.98 152.05 1.7M
2022-12-15 155.33 155.66 152.89 153.61 1.9M
2022-12-14 157.85 159.29 156.09 157.18 1.9M
2022-12-13 160.83 160.99 156.90 157.96 2.2M
2022-12-12 155.04 157.27 155.04 157.26 1.9M
2022-12-09 155.56 156.22 154.82 154.88 1.8M
2022-12-08 155.28 156.19 154.91 155.98 1.6M
2022-12-07 154.46 155.64 154.26 154.71 1.7M
2022-12-06 156.09 156.35 153.74 154.67 1.9M
2022-12-05 157.47 157.47 155.62 156.13 2.4M
2022-12-02 156.78 159.07 156.57 158.71 1.4M
2022-12-01 159.20 159.50 157.65 158.71 2.3M
2022-11-30 154.67 158.75 153.90 158.65 1.5M
2022-11-29 154.83 155.29 153.99 154.76 1.3M
2022-11-28 156.09 156.83 154.73 155.10 2.3M
2022-11-25 156.88 157.39 156.78 157.17 1.0M
2022-11-23 155.93 157.03 155.93 156.76 1.2M
2022-11-22 154.80 156.03 154.69 155.95 1.7M
2022-11-21 153.61 154.45 153.61 154.08 2.3M
2022-11-18 153.85 154.23 152.87 153.91 1.5M
2022-11-17 151.53 152.61 151.12 152.61 1.8M
2022-11-16 152.72 153.48 152.65 152.87 1.6M
2022-11-15 153.95 154.50 151.79 153.11 2.0M
2022-11-14 152.81 154.16 152.14 152.20 2.4M
2022-11-11 153.38 153.70 152.09 153.28 1.6M
2022-11-10 151.24 153.54 150.60 153.31 1.9M
2022-11-09 148.05 149.01 146.59 146.75 1.2M
2022-11-08 148.53 150.06 147.49 148.99 1.3M
2022-11-07 147.12 148.31 146.33 148.08 2.5M
2022-11-04 146.25 147.34 144.34 146.42 1.6M
2022-11-03 143.87 145.17 143.16 144.25 2.0M
2022-11-02 147.88 149.91 145.30 145.33 1.7M
2022-11-01 149.56 149.74 147.50 148.30 1.8M
2022-10-31 148.70 149.45 148.23 148.62 2.5M
2022-10-28 146.20 149.58 146.05 149.35 2.4M
2022-10-27 146.39 147.46 145.75 145.97 2.1M
2022-10-26 145.21 147.13 145.00 145.77 1.4M
2022-10-25 143.38 145.38 143.11 145.23 2.3M
2022-10-24 142.44 143.90 141.96 143.44 2.2M
2022-10-21 138.10 141.80 137.80 141.54 2.0M
2022-10-20 139.74 140.83 137.82 138.18 1.5M
2022-10-19 140.17 140.87 138.66 139.80 1.2M
2022-10-18 141.89 142.23 139.83 141.02 1.6M
2022-10-17 138.26 139.68 138.08 139.29 1.8M
2022-10-14 139.80 140.52 136.05 136.28 1.9M
2022-10-13 133.33 139.38 132.64 138.70 2.0M
2022-10-12 136.29 136.83 135.28 135.32 1.4M
2022-10-11 135.73 137.54 135.27 135.95 1.6M
2022-10-10 137.39 137.66 135.39 136.35 1.8M
2022-10-07 139.14 139.14 136.33 137.09 1.8M
2022-10-06 141.63 142.26 139.97 140.22 1.4M
2022-10-05 140.98 142.96 140.33 142.06 1.4M
2022-10-04 140.41 142.32 140.13 142.27 2.1M
2022-10-03 136.39 139.30 136.02 138.59 3.0M
2022-09-30 136.97 138.02 135.05 135.16 2.0M
2022-09-29 138.27 138.50 136.07 137.10 2.1M
2022-09-28 137.40 139.91 136.84 139.21 2.1M
2022-09-27 138.98 139.61 136.05 136.87 2.7M
2022-09-26 138.52 139.43 137.18 137.82 1.9M
2022-09-23 139.67 139.99 137.45 139.05 3.3M
2022-09-22 141.98 141.98 140.63 140.87 2.6M
2022-09-21 144.98 145.93 142.01 142.02 1.6M
2022-09-20 144.85 144.99 143.11 144.21 1.9M
2022-09-19 143.90 146.04 143.89 145.99 1.1M
2022-09-16 145.14 145.84 144.58 145.68 1.3M
2022-09-15 147.36 148.15 145.87 146.31 1.0M
2022-09-14 148.05 148.25 146.45 147.57 1.0M
2022-09-13 150.70 150.88 147.20 147.65 1.5M
2022-09-12 153.11 153.80 152.67 153.31 1.3M
2022-09-09 151.26 152.63 151.09 152.29 1.4M
2022-09-08 148.93 150.67 148.39 150.65 1.2M
2022-09-07 146.98 149.91 146.98 149.63 1.1M
2022-09-06 147.46 148.23 146.16 146.96 1.6M
2022-09-02 150.09 150.49 146.45 147.11 1.0M
2022-09-01 147.34 148.87 146.58 148.76 2.1M
2022-08-31 149.45 149.87 147.88 147.93 0.9M
2022-08-30 150.72 150.88 148.36 148.96 1.5M
2022-08-29 150.22 151.34 149.63 150.31 1.3M
2022-08-26 155.93 156.10 151.07 151.13 1.0M
2022-08-25 154.53 155.93 154.08 155.93 0.9M
2022-08-24 153.84 154.61 153.48 154.05 0.7M
2022-08-23 154.66 154.95 153.70 153.84 0.9M
2022-08-22 156.10 156.34 154.52 154.84 1.3M
2022-08-19 158.47 158.48 157.30 157.69 0.9M
2022-08-18 158.68 159.41 158.44 159.15 0.7M
2022-08-17 158.31 159.30 157.88 158.64 0.9M
2022-08-16 158.51 160.28 158.39 159.66 0.9M
2022-08-15 157.29 159.00 157.18 158.77 1.4M
2022-08-12 156.37 158.00 156.13 157.95 0.8M
2022-08-11 156.48 157.25 155.52 155.71 1.0M
2022-08-10 155.21 156.05 155.09 155.75 1.0M
2022-08-09 153.63 153.89 152.87 153.16 0.8M
2022-08-08 154.54 154.98 153.42 153.78 1.2M
2022-08-05 152.40 154.00 152.40 153.92 1.0M
2022-08-04 153.65 153.98 153.29 153.67 0.9M
2022-08-03 152.43 154.07 151.92 153.65 0.9M
2022-08-02 152.71 153.47 151.57 151.85 1.2M
2022-08-01 152.28 153.64 152.20 153.08 2.3M
2022-07-29 151.99 153.54 151.92 153.22 1.3M
2022-07-28 150.27 152.65 149.58 152.33 1.1M
2022-07-27 148.60 150.85 148.36 150.24 0.9M
2022-07-26 148.17 148.41 147.56 147.91 1.5M
2022-07-25 149.00 149.27 148.12 148.99 1.7M
2022-07-22 149.31 149.70 147.72 148.68 3.1M
2022-07-21 147.53 148.93 146.84 148.92 1.2M
2022-07-20 147.40 148.11 146.72 147.63 1.5M
2022-07-19 145.52 147.75 145.43 147.54 1.5M
2022-07-18 146.48 146.56 143.73 144.13 2.9M
2022-07-15 144.67 145.58 144.04 145.53 2.3M
2022-07-14 141.44 143.16 140.66 142.97 1.9M
2022-07-13 142.34 144.26 142.00 143.31 1.7M
2022-07-12 144.84 145.88 143.35 143.95 2.7M
2022-07-11 145.08 145.92 144.78 145.11 1.5M
2022-07-08 145.82 146.55 145.15 145.87 1.2M
2022-07-07 145.51 146.30 145.13 146.03 1.0M
2022-07-06 144.19 145.74 143.78 144.86 1.0M
2022-07-05 143.22 144.15 141.33 144.12 2.8M
2022-07-01 143.23 145.11 142.35 144.84 1.1M
2022-06-30 142.45 144.27 141.57 143.47 1.6M
2022-06-29 143.83 144.31 143.03 143.85 1.1M
2022-06-28 146.76 147.83 143.57 143.66 1.6M
2022-06-27 146.64 146.98 145.72 146.17 2.2M
2022-06-24 143.53 146.47 143.53 146.47 1.8M
2022-06-23 141.62 142.67 140.85 142.50 1.8M
2022-06-22 139.45 142.36 139.43 141.11 1.7M
2022-06-21 139.92 141.46 139.72 140.97 2.2M
2022-06-17 138.79 139.77 137.50 138.64 3.4M
2022-06-16 139.76 139.76 137.74 138.65 2.5M
2022-06-15 142.29 144.12 140.25 142.41 1.8M
2022-06-14 142.57 142.87 139.98 141.04 3.0M
2022-06-13 143.14 144.03 141.38 142.01 3.5M
2022-06-10 147.31 147.57 145.96 146.10 2.1M
2022-06-09 151.73 152.80 149.58 149.61 1.0M
2022-06-08 153.59 153.97 152.09 152.34 0.8M
2022-06-07 151.77 154.52 151.77 154.36 1.1M
2022-06-06 154.07 154.83 152.80 153.12 1.1M
2022-06-03 153.22 153.88 152.66 152.87 0.9M
2022-06-02 152.22 154.65 151.12 154.60 0.9M
2022-06-01 154.21 154.26 151.09 152.04 1.1M
2022-05-31 153.87 154.75 152.30 153.75 1.7M
2022-05-27 152.59 154.82 152.59 154.80 1.1M
2022-05-26 150.26 152.64 150.26 151.95 1.7M
2022-05-25 148.24 150.02 147.88 149.37 1.1M
2022-05-24 147.50 149.02 146.13 148.63 1.4M
2022-05-23 146.92 148.61 146.39 148.30 1.2M
2022-05-20 146.33 146.57 142.68 145.80 1.8M
2022-05-19 145.21 146.71 143.97 145.21 2.4M
2022-05-18 151.20 151.35 146.18 146.64 2.0M
2022-05-17 152.33 152.96 151.30 152.83 1.0M
2022-05-16 150.15 151.65 149.16 150.49 1.2M
2022-05-13 149.55 151.09 149.20 150.66 1.4M
2022-05-12 147.53 148.93 146.01 148.36 2.5M
2022-05-11 149.54 151.45 148.05 148.19 2.1M
2022-05-10 151.83 152.38 148.57 149.80 2.6M
2022-05-09 151.09 151.74 149.60 150.19 2.6M
2022-05-06 152.86 153.91 151.26 152.98 2.1M
2022-05-05 157.14 157.34 152.49 153.85 2.1M
2022-05-04 154.52 158.83 153.86 158.54 1.7M
2022-05-03 154.36 155.48 153.45 154.26 1.1M
2022-05-02 154.15 155.20 151.15 154.05 2.4M
2022-04-29 158.00 158.25 153.62 153.86 1.5M
2022-04-28 157.05 159.55 156.00 158.97 1.1M
2022-04-27 155.71 157.87 155.50 156.05 1.8M
2022-04-26 157.59 158.15 155.00 155.05 1.6M
2022-04-25 157.06 158.74 155.16 158.53 2.2M
2022-04-22 161.35 161.44 157.31 157.48 1.6M
2022-04-21 164.48 165.04 161.61 161.87 1.1M
2022-04-20 162.80 164.25 162.80 163.50 1.1M
2022-04-19 159.40 162.20 159.40 161.96 1.3M
2022-04-18 159.25 160.45 158.66 159.32 1.1M
2022-04-14 161.16 161.91 159.78 159.83 1.0M
2022-04-13 159.64 161.20 159.59 161.01 0.8M
2022-04-12 161.22 162.17 159.31 159.83 1.1M
2022-04-11 161.86 162.33 160.38 160.56 1.0M
2022-04-08 162.31 163.40 161.84 162.51 0.8M
2022-04-07 161.25 163.08 160.74 162.46 0.9M
2022-04-06 160.57 161.98 160.41 161.51 1.4M
2022-04-05 162.29 163.72 161.57 161.93 1.0M
2022-04-04 162.56 163.00 161.68 162.95 1.1M
2022-04-01 162.71 162.83 161.37 162.70 1.5M
2022-03-31 163.89 164.40 162.09 162.16 1.3M
2022-03-30 164.45 164.96 163.56 164.26 1.0M
2022-03-29 164.39 165.04 163.63 164.94 1.4M
2022-03-28 162.01 162.99 161.12 162.99 1.4M
2022-03-25 161.52 162.26 160.81 162.11 1.3M
2022-03-24 160.02 161.18 159.53 161.18 1.1M
2022-03-23 161.02 161.18 159.33 159.37 1.6M
2022-03-22 161.56 162.07 161.26 161.74 2.9M
2022-03-21 161.05 161.82 159.66 160.64 1.2M
2022-03-18 160.34 161.87 159.69 161.73 1.1M
2022-03-17 158.62 160.71 158.55 160.67 1.7M
2022-03-16 158.13 159.34 156.05 159.24 1.4M
2022-03-15 154.96 157.37 154.72 157.09 1.4M
2022-03-14 154.35 155.87 153.16 153.70 1.6M
2022-03-11 155.65 156.21 153.29 153.44 1.2M
2022-03-10 153.82 155.22 153.17 154.88 1.7M
2022-03-09 155.63 156.63 154.74 155.68 1.4M
2022-03-08 154.77 156.45 152.59 152.59 2.5M
2022-03-07 157.79 158.06 154.67 154.76 1.6M
2022-03-04 157.33 158.83 156.66 158.56 1.2M
2022-03-03 159.50 160.28 158.05 158.91 1.2M
2022-03-02 156.54 159.31 156.28 158.62 1.6M
2022-03-01 157.38 158.33 154.92 155.78 1.8M
2022-02-28 156.60 158.55 156.13 158.08 2.1M
2022-02-25 155.44 159.18 155.44 159.07 1.8M
2022-02-24 151.15 155.24 150.78 155.07 4.3M
2022-02-23 157.64 157.84 154.17 154.36 1.9M
2022-02-22 157.49 158.54 155.59 156.66 2.0M
2022-02-18 158.81 159.42 157.60 158.27 1.3M
2022-02-17 160.22 160.47 158.50 158.73 1.3M
2022-02-16 160.42 161.75 159.72 161.21 1.3M
2022-02-15 160.41 161.37 160.24 160.89 1.2M
2022-02-14 159.26 159.80 157.54 158.80 1.8M
2022-02-11 162.12 162.89 159.05 159.50 1.6M
2022-02-10 163.02 164.86 161.38 162.08 1.8M
2022-02-09 164.52 165.18 164.47 165.05 1.4M
2022-02-08 161.99 163.49 161.73 163.10 1.4M
2022-02-07 162.63 162.82 161.31 161.73 2.0M
2022-02-04 162.11 163.53 160.89 162.35 1.7M
2022-02-03 164.25 164.82 162.86 163.07 1.6M
2022-02-02 163.50 165.51 163.42 165.26 1.9M
2022-02-01 162.88 163.65 161.74 163.51 2.0M
2022-01-31 160.02 162.74 159.82 162.64 2.3M
2022-01-28 158.08 160.87 156.28 160.79 2.6M
2022-01-27 159.75 161.07 157.23 157.84 2.8M
2022-01-26 160.37 161.53 157.08 158.39 3.7M
2022-01-25 158.60 160.45 156.30 158.93 3.1M
2022-01-24 158.25 160.91 155.47 160.74 5.5M
2022-01-21 161.41 162.95 159.79 159.79 4.2M
2022-01-20 163.62 165.27 161.33 161.44 2.6M
2022-01-19 164.88 165.47 163.11 163.22 2.2M
2022-01-18 165.42 165.50 163.32 164.24 3.5M
2022-01-14 166.62 167.11 165.57 166.78 2.1M
2022-01-13 169.51 169.79 167.50 167.82 2.2M
2022-01-12 169.07 169.74 168.52 169.03 1.7M
2022-01-11 168.05 168.71 166.51 168.71 2.1M
2022-01-10 168.25 168.25 166.19 168.02 3.6M
2022-01-07 169.60 169.68 168.69 169.04 2.2M
2022-01-06 170.20 170.78 169.69 169.89 2.0M
2022-01-05 172.33 172.87 170.37 170.43 2.3M
2022-01-04 171.75 172.67 171.63 172.21 2.1M
2022-01-03 171.86 172.11 169.88 171.19 3.0M