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
2023-12-29 170.49 170.71 169.71 170.40 1.4M
2023-12-28 170.36 170.84 170.36 170.59 1.5M
2023-12-27 170.08 170.50 169.86 170.39 1.8M
2023-12-26 169.67 170.48 169.54 170.19 1.5M
2023-12-22 169.21 170.03 168.92 169.52 1.2M
2023-12-21 168.63 169.18 167.84 169.14 1.6M
2023-12-20 170.75 171.20 168.61 168.68 1.6M
2023-12-19 170.60 171.20 170.54 171.16 1.4M
2023-12-18 170.32 170.69 170.10 170.39 2.4M
2023-12-15 169.49 170.09 169.33 169.76 1.7M
2023-12-14 170.59 170.74 169.57 170.17 2.1M
2023-12-13 167.61 169.95 167.50 169.94 1.4M
2023-12-12 167.00 167.79 166.62 167.68 1.3M
2023-12-11 165.68 167.03 165.68 167.00 2.3M
2023-12-08 165.04 165.66 164.62 165.45 1.4M
2023-12-07 164.93 165.34 164.66 165.08 1.6M
2023-12-06 165.50 165.74 164.44 164.66 1.4M
2023-12-05 165.12 165.30 164.64 164.98 1.4M
2023-12-04 164.75 165.79 164.75 165.60 2.2M
2023-12-01 164.46 165.83 164.32 165.77 1.7M
2023-11-30 163.50 164.63 163.03 164.53 1.7M
2023-11-29 163.87 164.19 162.98 163.20 1.7M
2023-11-28 163.31 164.09 163.16 163.39 1.3M
2023-11-27 163.77 163.87 163.40 163.52 1.9M
2023-11-24 163.67 164.07 163.63 164.01 0.8M
2023-11-22 163.39 163.87 163.27 163.63 1.4M
2023-11-21 162.70 163.09 162.52 162.92 1.2M
2023-11-20 161.93 163.31 161.92 162.93 1.8M
2023-11-17 162.29 162.41 161.83 162.17 1.5M
2023-11-16 161.61 162.23 161.44 162.02 1.4M
2023-11-15 161.89 162.53 161.81 162.06 1.5M
2023-11-14 160.55 161.97 160.40 161.53 1.6M
2023-11-13 158.72 159.16 158.46 158.91 1.8M
2023-11-10 157.63 159.16 157.08 159.06 1.7M
2023-11-09 158.16 158.25 156.79 156.91 1.5M
2023-11-08 158.13 158.39 157.32 158.00 1.4M
2023-11-07 157.67 158.29 157.42 157.91 1.4M
2023-11-06 157.79 158.09 157.37 157.89 2.0M
2023-11-03 157.43 158.28 157.36 157.74 1.5M
2023-11-02 154.89 156.68 154.84 156.59 1.5M
2023-11-01 153.29 154.22 152.93 153.85 1.5M
2023-10-31 152.22 153.23 151.77 153.10 1.6M
2023-10-30 150.94 152.25 150.71 151.90 2.2M
2023-10-27 151.63 151.72 149.67 150.16 2.3M
2023-10-26 152.53 153.15 151.45 151.55 2.7M
2023-10-25 153.50 153.99 152.79 153.06 1.3M
2023-10-24 153.40 154.00 152.78 153.57 1.1M
2023-10-23 152.90 154.11 152.57 152.66 1.7M
2023-10-20 154.92 155.07 153.35 153.40 1.4M
2023-10-19 156.33 156.83 154.66 154.87 1.4M
2023-10-18 157.31 157.48 155.83 156.17 1.2M
2023-10-17 156.56 158.28 156.49 157.55 1.1M
2023-10-16 156.69 157.93 156.69 157.34 1.4M
2023-10-13 156.41 157.21 155.27 155.94 1.2M
2023-10-12 156.94 156.94 155.05 155.83 1.0M
2023-10-11 156.86 157.11 155.67 156.65 1.0M
2023-10-10 156.33 157.62 156.09 156.73 0.9M
2023-10-09 154.52 156.08 154.32 156.00 1.2M
2023-10-06 152.96 155.65 152.26 155.01 1.3M
2023-10-05 153.89 154.33 152.94 153.72 1.1M
2023-10-04 153.66 154.36 152.84 154.15 1.3M
2023-10-03 154.27 154.89 152.95 153.42 1.8M
2023-10-02 155.02 155.19 153.78 154.90 1.7M
2023-09-29 157.09 157.09 154.90 155.38 1.0M
2023-09-28 155.36 156.56 155.20 156.10 1.1M
2023-09-27 156.74 156.78 154.93 156.14 1.3M
2023-09-26 157.41 157.67 156.09 156.27 1.2M
2023-09-25 157.76 158.55 157.61 158.55 1.2M
2023-09-22 158.49 159.10 158.00 158.13 1.1M
2023-09-21 159.64 159.78 158.27 158.33 1.4M
2023-09-20 161.68 162.01 160.34 160.39 1.0M
2023-09-19 161.25 161.36 160.26 161.21 0.9M
2023-09-18 161.28 161.94 161.10 161.56 0.9M
2023-09-15 162.49 162.64 161.09 161.24 0.9M
2023-09-14 162.35 163.04 161.91 162.80 0.9M
2023-09-13 161.40 161.76 161.06 161.43 0.8M
2023-09-12 161.49 162.06 161.12 161.33 0.8M
2023-09-11 162.11 162.31 161.62 162.02 0.9M
2023-09-08 161.25 161.75 161.11 161.40 0.6M
2023-09-07 160.99 161.58 160.76 161.21 0.9M
2023-09-06 161.93 161.99 160.81 161.52 0.8M
2023-09-05 163.28 163.41 162.13 162.18 0.8M
2023-09-01 163.90 164.09 163.00 163.50 0.9M
2023-08-31 164.00 164.09 163.07 163.10 0.9M
2023-08-30 163.38 164.11 163.26 163.77 1.5M
2023-08-29 161.68 163.35 161.61 163.31 1.0M
2023-08-28 161.45 162.03 161.10 161.65 1.1M
2023-08-25 160.34 161.45 159.50 160.89 1.1M
2023-08-24 161.23 162.19 159.60 159.65 1.0M
2023-08-23 160.29 161.36 160.14 161.16 0.9M
2023-08-22 160.71 160.91 159.78 159.99 1.0M
2023-08-21 160.53 160.83 159.41 160.43 1.3M
2023-08-18 159.44 160.83 159.44 160.44 1.5M
2023-08-17 161.75 161.84 159.98 160.16 1.2M
2023-08-16 161.85 162.64 161.14 161.18 1.1M
2023-08-15 163.00 163.10 161.74 161.96 1.2M
2023-08-14 163.28 163.80 163.04 163.69 1.2M
2023-08-11 162.56 163.51 162.31 163.25 0.9M
2023-08-10 163.69 164.85 162.63 162.89 1.1M
2023-08-09 163.51 163.87 162.62 162.89 0.8M
2023-08-08 163.54 163.59 162.15 163.44 0.9M
2023-08-07 163.66 164.56 163.66 164.50 1.0M
2023-08-04 164.61 165.09 162.92 163.08 0.8M
2023-08-03 164.41 164.96 164.02 164.43 0.8M
2023-08-02 165.55 165.87 164.74 164.94 0.9M
2023-08-01 165.90 166.54 165.75 166.23 0.6M
2023-07-31 166.28 166.48 165.68 166.25 1.0M
2023-07-28 166.44 166.46 165.50 166.12 0.8M
2023-07-27 167.25 167.33 165.07 165.39 0.9M
2023-07-26 166.31 167.17 166.03 166.71 0.7M
2023-07-25 166.32 167.24 166.22 166.95 1.0M
2023-07-24 166.17 166.76 166.15 166.53 1.3M
2023-07-21 165.72 166.34 165.71 165.81 0.8M
2023-07-20 164.65 165.70 164.65 165.29 1.0M
2023-07-19 164.49 164.99 164.25 164.58 1.7M
2023-07-18 163.24 164.43 163.06 164.21 1.3M
2023-07-17 162.49 163.73 162.40 163.41 1.4M
2023-07-14 163.02 163.04 162.51 162.80 1.3M
2023-07-13 162.50 162.93 162.20 162.64 1.2M
2023-07-12 162.39 162.78 161.89 162.20 1.3M
2023-07-11 161.00 161.60 160.56 161.46 1.0M
2023-07-10 159.52 160.77 159.49 160.56 3.5M
2023-07-07 159.71 160.88 159.38 159.42 0.8M
2023-07-06 160.22 160.57 159.55 160.33 1.2M
2023-07-05 161.44 161.83 161.24 161.55 1.7M
2023-07-03 162.15 162.43 161.72 162.42 0.8M
2023-06-30 161.68 162.79 161.58 162.43 1.2M
2023-06-29 159.52 160.80 159.29 160.79 1.0M
2023-06-28 160.46 160.57 159.80 160.30 0.9M
2023-06-27 159.34 160.91 159.34 160.73 0.9M
2023-06-26 158.99 159.54 158.70 159.16 0.9M
2023-06-23 159.26 159.53 158.71 159.00 0.9M
2023-06-22 159.82 160.23 159.60 160.19 0.9M
2023-06-21 159.78 160.61 159.36 160.03 0.8M
2023-06-20 160.44 160.70 159.74 160.11 1.0M
2023-06-16 162.35 162.35 161.08 161.25 1.1M
2023-06-15 159.45 162.01 159.45 161.61 0.9M
2023-06-14 159.48 160.12 158.58 159.46 0.9M
2023-06-13 159.00 159.74 158.85 159.48 0.9M
2023-06-12 157.93 158.75 157.58 158.69 0.9M
2023-06-09 157.52 158.08 157.18 157.61 0.8M
2023-06-08 156.86 157.66 156.57 157.53 0.8M
2023-06-07 156.61 157.12 156.45 156.92 0.8M
2023-06-06 156.67 156.83 155.95 156.73 0.8M
2023-06-05 157.28 157.61 150.01 156.72 0.9M
2023-06-02 155.43 157.52 155.43 157.27 0.8M
2023-06-01 153.36 154.86 152.89 154.50 0.8M
2023-05-31 153.32 153.73 152.55 153.25 1.6M
2023-05-30 154.76 154.97 153.67 154.01 1.0M
2023-05-26 153.19 154.72 153.10 154.46 0.6M
2023-05-25 152.82 153.27 151.96 152.95 0.9M
2023-05-24 153.49 153.61 152.52 152.74 0.8M
2023-05-23 155.11 155.29 153.88 154.08 0.7M
2023-05-22 156.35 156.87 155.44 155.68 0.7M
2023-05-19 156.88 157.13 155.85 156.41 0.7M
2023-05-18 155.34 156.70 155.07 156.56 0.7M
2023-05-17 154.70 155.77 154.14 155.60 0.8M
2023-05-16 155.12 155.14 154.04 154.09 0.7M
2023-05-15 155.61 155.69 154.73 155.54 0.8M
2023-05-12 155.64 155.76 154.38 155.32 0.9M
2023-05-11 155.33 155.34 154.42 155.21 1.1M
2023-05-10 156.26 156.51 154.34 155.70 1.2M
2023-05-09 155.59 155.82 155.28 155.51 0.7M
2023-05-08 156.48 156.48 155.60 156.07 0.8M
2023-05-05 155.23 156.70 155.08 156.29 0.7M
2023-05-04 154.48 154.64 153.25 153.90 1.2M
2023-05-03 156.45 156.95 154.98 155.09 0.9M
2023-05-02 157.46 157.46 154.92 156.25 1.0M
2023-05-01 157.48 158.47 157.48 157.69 0.9M
2023-04-28 155.89 157.57 155.81 157.57 1.0M
2023-04-27 154.20 156.25 154.17 156.19 0.8M
2023-04-26 154.89 154.91 153.38 153.67 1.0M
2023-04-25 156.35 156.61 154.92 154.99 0.9M
2023-04-24 156.41 157.08 156.32 156.89 0.9M
2023-04-21 156.58 156.84 155.96 156.54 0.7M
2023-04-20 155.82 156.88 155.82 156.47 0.8M
2023-04-19 156.32 156.83 156.10 156.61 0.7M
2023-04-18 156.92 156.92 156.03 156.70 0.8M
2023-04-17 155.89 156.48 155.48 156.45 1.1M
2023-04-14 156.23 156.92 155.13 155.87 1.1M
2023-04-13 154.84 156.32 154.41 156.21 1.0M
2023-04-12 155.68 155.97 154.42 154.63 0.8M
2023-04-11 154.94 155.50 154.78 155.04 0.7M
2023-04-10 153.64 154.66 153.40 154.66 0.9M
2023-04-06 153.98 154.57 153.65 154.45 1.7M
2023-04-05 153.92 154.69 153.69 154.29 0.8M
2023-04-04 155.22 155.34 153.58 153.99 0.8M
2023-04-03 153.99 155.18 153.99 155.05 1.1M
2023-03-31 152.57 154.10 152.43 154.01 0.8M
2023-03-30 152.25 152.27 151.42 152.08 0.9M
2023-03-29 150.98 151.44 150.58 151.35 1.0M
2023-03-28 149.73 150.28 149.22 149.70 1.0M
2023-03-27 150.17 150.61 149.63 149.90 0.9M
2023-03-24 147.53 149.28 146.88 149.23 0.9M
2023-03-23 149.52 150.87 147.91 148.83 1.0M
2023-03-22 151.12 152.22 148.76 148.76 1.0M
2023-03-21 151.18 151.36 150.15 151.17 0.8M
2023-03-20 148.82 150.03 148.77 149.82 1.1M
2023-03-17 149.54 149.80 147.65 148.26 1.3M
2023-03-16 147.45 150.12 146.98 149.91 1.5M
2023-03-15 147.34 148.11 146.20 148.05 2.3M
2023-03-14 149.15 149.69 147.46 149.12 1.2M
2023-03-13 146.17 149.14 146.17 147.24 2.8M
2023-03-10 149.32 150.00 147.06 147.68 2.4M
2023-03-09 152.20 152.57 149.10 149.49 1.3M
2023-03-08 151.82 152.17 151.06 151.92 1.1M
2023-03-07 154.32 154.32 151.58 151.87 1.2M
2023-03-06 154.25 155.01 153.93 154.17 0.9M
2023-03-03 153.12 154.16 152.36 154.13 0.9M
2023-03-02 150.67 152.73 150.61 152.38 1.0M
2023-03-01 151.61 151.85 150.66 151.30 1.0M
2023-02-28 152.48 152.97 151.88 151.98 1.0M
2023-02-27 153.48 153.96 152.23 152.49 1.0M
2023-02-24 151.72 152.57 151.05 152.18 1.4M
2023-02-23 153.53 153.66 151.62 153.13 1.0M
2023-02-22 153.19 153.61 152.19 152.75 0.8M
2023-02-21 154.45 154.85 152.90 152.97 1.1M
2023-02-17 155.15 156.16 154.92 156.03 0.7M
2023-02-16 155.53 157.03 155.38 155.67 0.8M
2023-02-15 155.79 157.05 155.58 157.05 0.7M
2023-02-14 156.84 157.65 155.38 156.49 1.0M
2023-02-13 155.69 157.19 155.66 157.17 1.5M
2023-02-10 154.39 155.51 154.18 155.40 0.8M
2023-02-09 157.15 157.24 154.26 154.64 0.9M
2023-02-08 156.66 157.25 155.83 156.14 0.9M
2023-02-07 155.76 157.88 155.15 157.44 1.2M
2023-02-06 156.16 156.72 155.84 156.40 1.6M
2023-02-03 157.24 157.96 156.50 157.01 1.5M
2023-02-02 157.98 158.78 157.21 158.33 1.1M
2023-02-01 155.78 158.66 154.93 157.55 1.3M
2023-01-31 154.65 156.29 154.34 156.26 1.1M
2023-01-30 154.46 155.62 154.04 154.13 1.9M
2023-01-27 154.99 156.16 154.73 155.30 1.5M
2023-01-26 155.05 155.51 154.30 155.46 1.1M
2023-01-25 153.53 154.89 152.63 154.84 1.2M
2023-01-24 154.32 155.20 153.80 154.92 1.1M
2023-01-23 153.67 155.50 153.26 154.73 2.3M
2023-01-20 151.89 153.49 151.17 153.49 2.2M
2023-01-19 152.22 152.56 151.38 151.43 1.5M
2023-01-18 156.00 156.18 152.93 153.00 1.3M
2023-01-17 156.40 157.02 155.55 155.72 2.3M
2023-01-13 155.20 156.86 155.16 156.66 1.4M
2023-01-12 156.45 156.89 155.12 156.31 1.4M
2023-01-11 155.34 156.23 154.92 156.16 1.2M
2023-01-10 153.84 154.77 153.37 154.71 1.3M
2023-01-09 154.97 156.19 153.93 154.02 2.8M
2023-01-06 152.11 154.86 151.64 154.48 1.7M
2023-01-05 152.06 152.11 150.56 150.74 1.5M
2023-01-04 152.52 153.44 151.66 152.75 1.7M
2023-01-03 152.61 153.09 150.52 151.78 2.4M