Vanguard FTSE Emerging Markets Index Fund ETF Shares (VWO)

VWO
🏛️ アメリカ →
53.55
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 49.55 49.89 49.44 49.46 14.8M
2021-12-30 48.98 49.74 48.98 49.59 15.8M
2021-12-29 49.08 49.12 48.75 48.96 13.6M
2021-12-28 49.34 49.37 49.17 49.17 18.4M
2021-12-27 49.20 49.44 49.17 49.34 15.7M
2021-12-23 49.01 49.30 48.87 49.18 18.9M
2021-12-22 48.48 48.91 48.41 48.89 14.6M
2021-12-21 48.22 48.64 48.16 48.62 19.5M
2021-12-20 47.81 47.85 47.49 47.81 23.2M
2021-12-17 48.87 49.14 48.72 48.96 14.4M
2021-12-16 49.55 49.78 49.20 49.30 20.6M
2021-12-15 49.09 49.21 48.52 49.17 20.9M
2021-12-14 49.14 49.45 49.13 49.35 16.8M
2021-12-13 49.85 49.90 49.36 49.46 17.1M
2021-12-10 50.17 50.27 50.02 50.23 13.2M
2021-12-09 50.26 50.40 50.06 50.14 17.7M
2021-12-08 50.17 50.48 50.06 50.39 11.5M
2021-12-07 49.92 50.13 49.90 50.09 14.7M
2021-12-06 49.00 49.41 48.78 49.37 13.7M
2021-12-03 49.67 49.81 48.87 49.05 21.1M
2021-12-02 49.73 50.04 49.45 49.74 22.3M
2021-12-01 49.82 50.14 49.14 49.16 18.9M
2021-11-30 49.24 49.50 48.72 49.19 20.8M
2021-11-29 49.42 49.42 48.96 49.11 19.1M
2021-11-26 49.31 49.32 48.78 49.04 13.3M
2021-11-24 50.26 50.55 50.18 50.52 10.8M
2021-11-23 50.63 50.81 50.34 50.58 14.3M
2021-11-22 50.84 50.99 50.53 50.53 10.6M
2021-11-19 51.26 51.39 51.06 51.06 9.9M
2021-11-18 51.29 51.32 50.94 51.15 8.6M
2021-11-17 52.11 52.11 51.66 51.77 10.0M
2021-11-16 52.00 52.08 51.79 51.96 7.9M
2021-11-15 52.20 52.21 51.92 51.98 8.5M
2021-11-12 51.98 52.17 51.92 52.08 6.5M
2021-11-11 51.84 52.15 51.81 52.04 7.9M
2021-11-10 51.43 51.66 51.02 51.16 11.8M
2021-11-09 51.49 51.66 51.20 51.30 8.6M
2021-11-08 51.27 51.48 51.21 51.42 7.9M
2021-11-05 51.09 51.09 50.70 50.89 10.4M
2021-11-04 51.07 51.10 50.72 50.87 8.7M
2021-11-03 50.67 51.07 50.51 50.98 9.9M
2021-11-02 50.67 50.71 50.53 50.61 8.5M
2021-11-01 50.70 51.15 50.66 51.15 12.8M
2021-10-29 50.81 50.89 50.45 50.66 11.5M
2021-10-27 51.44 51.71 51.31 51.35 9.2M
2021-10-26 52.06 52.13 51.56 51.62 9.9M
2021-10-25 51.96 52.06 51.69 51.97 5.9M
2021-10-22 51.94 52.14 51.56 51.78 7.9M
2021-10-21 51.91 52.00 51.79 51.91 11.2M
2021-10-20 52.40 52.42 52.19 52.33 7.0M
2021-10-19 52.07 52.40 51.98 52.32 6.5M
2021-10-18 51.53 51.88 51.50 51.73 7.7M
2021-10-15 51.50 51.89 51.40 51.80 7.6M
2021-10-14 51.36 51.40 51.05 51.25 6.8M
2021-10-13 50.94 51.23 50.80 51.17 9.2M
2021-10-12 50.78 50.87 50.50 50.51 8.0M
2021-10-11 51.04 51.18 50.64 50.65 8.8M
2021-10-08 50.73 50.88 50.63 50.79 7.6M
2021-10-07 50.35 50.81 50.28 50.60 9.2M
2021-10-06 49.16 49.67 49.08 49.63 11.2M
2021-10-05 49.60 49.98 49.56 49.82 8.7M
2021-10-04 49.73 49.83 49.05 49.35 12.8M
2021-10-01 50.10 50.22 49.61 50.04 19.2M
2021-09-30 50.23 50.39 49.93 50.01 22.1M
2021-09-29 49.96 50.10 49.62 49.67 13.8M
2021-09-28 50.52 50.53 49.91 50.07 13.8M
2021-09-27 50.40 50.78 50.23 50.66 9.2M
2021-09-24 50.46 50.55 50.34 50.39 8.8M
2021-09-23 50.85 51.04 50.75 50.95 12.1M
2021-09-22 50.52 51.06 50.52 50.71 12.0M
2021-09-21 49.99 50.12 49.77 49.99 12.9M
2021-09-20 49.71 50.02 49.16 49.59 21.0M
2021-09-17 51.62 51.70 51.29 51.45 11.2M
2021-09-16 51.50 51.71 51.33 51.65 10.8M
2021-09-15 52.02 52.20 51.82 52.19 11.6M
2021-09-14 52.44 52.57 52.09 52.21 13.3M
2021-09-13 52.62 52.84 52.43 52.70 12.0M
2021-09-10 53.02 53.06 52.51 52.53 9.1M
2021-09-09 52.42 52.72 52.36 52.61 9.3M
2021-09-08 53.04 53.04 52.44 52.54 9.1M
2021-09-07 53.14 53.45 53.13 53.33 8.2M
2021-09-03 52.75 52.95 52.70 52.89 6.5M
2021-09-02 52.87 52.96 52.58 52.65 8.5M
2021-09-01 52.51 53.05 52.49 52.86 22.1M
2021-08-31 52.30 52.35 52.17 52.23 14.1M
2021-08-30 51.60 51.72 51.36 51.60 13.6M
2021-08-27 51.17 51.47 51.03 51.45 5.9M
2021-08-26 50.98 51.07 50.78 50.81 10.1M
2021-08-25 51.14 51.29 51.00 51.23 7.7M
2021-08-24 50.80 51.22 50.78 51.18 13.1M
2021-08-23 49.81 50.13 49.69 50.06 7.7M
2021-08-20 48.90 49.45 48.90 49.35 11.1M
2021-08-19 49.24 49.51 49.17 49.35 16.1M
2021-08-18 50.42 50.63 50.12 50.12 9.2M
2021-08-17 50.09 50.32 49.83 50.06 9.9M
2021-08-16 51.02 51.02 50.77 50.98 9.9M
2021-08-13 51.32 51.40 51.09 51.39 6.8M
2021-08-12 51.51 51.53 51.30 51.49 8.0M
2021-08-11 51.97 52.03 51.59 51.83 7.3M
2021-08-10 51.75 51.78 51.51 51.64 6.0M
2021-08-09 51.49 51.61 51.38 51.45 6.4M
2021-08-06 51.50 51.52 51.14 51.27 9.1M
2021-08-05 51.68 51.86 51.62 51.62 8.4M
2021-08-04 51.91 52.10 51.66 51.78 7.9M
2021-08-03 51.39 51.67 51.13 51.65 9.2M
2021-08-02 51.56 51.79 51.46 51.52 17.0M
2021-07-30 50.95 51.37 50.90 51.11 10.4M
2021-07-29 51.67 51.67 51.26 51.46 9.3M
2021-07-28 50.50 51.35 50.43 51.28 14.4M
2021-07-27 49.91 50.00 49.27 49.87 20.5M
2021-07-26 50.81 51.23 50.79 50.97 13.9M
2021-07-23 52.20 52.20 51.71 51.96 7.7M
2021-07-22 52.81 52.85 52.56 52.78 5.3M
2021-07-21 52.14 52.70 52.03 52.70 7.5M
2021-07-20 51.92 52.40 51.75 52.25 6.4M
2021-07-19 52.30 52.30 51.95 52.21 11.2M
2021-07-16 53.47 53.48 52.88 52.99 7.1M
2021-07-15 53.45 53.62 53.22 53.35 9.8M
2021-07-14 53.57 53.57 53.18 53.30 5.7M
2021-07-13 53.04 53.33 53.02 53.04 8.8M
2021-07-12 52.82 53.02 52.68 53.01 6.0M
2021-07-09 52.67 52.99 52.53 52.98 5.8M
2021-07-08 52.02 52.21 51.84 52.03 9.7M
2021-07-07 53.30 53.36 52.82 53.04 8.5M
2021-07-06 53.33 53.36 52.81 52.99 8.4M
2021-07-02 53.85 53.96 53.62 53.96 9.1M
2021-07-01 54.31 54.41 53.74 54.02 13.5M
2021-06-30 54.24 54.43 54.19 54.31 8.9M
2021-06-29 54.31 54.65 54.16 54.65 6.2M
2021-06-28 54.59 54.75 54.53 54.69 7.7M
2021-06-25 54.60 54.65 54.36 54.56 4.8M
2021-06-24 54.06 54.18 53.93 54.12 7.3M
2021-06-23 53.76 54.05 53.68 53.72 9.5M
2021-06-22 53.17 53.44 53.01 53.41 6.1M
2021-06-21 53.39 53.64 53.11 53.64 8.3M
2021-06-18 53.85 53.96 53.60 53.66 6.6M
2021-06-17 54.03 54.28 53.92 54.08 6.9M
2021-06-16 54.35 54.46 53.55 53.77 7.5M
2021-06-15 54.73 54.74 54.39 54.51 6.2M
2021-06-14 54.81 55.00 54.70 54.88 6.1M
2021-06-11 54.85 54.89 54.55 54.66 7.2M
2021-06-10 54.74 54.99 54.68 54.90 6.3M
2021-06-09 54.56 54.71 54.47 54.52 8.2M
2021-06-08 54.57 54.63 54.40 54.56 7.1M
2021-06-07 54.75 54.81 54.51 54.79 24.7M
2021-06-04 54.89 55.01 54.82 55.01 7.3M
2021-06-03 54.61 54.74 54.40 54.52 8.4M
2021-06-02 54.92 55.15 54.80 55.14 8.0M
2021-06-01 55.10 55.16 54.82 55.01 10.0M
2021-05-28 53.65 53.98 53.62 53.88 7.3M
2021-05-27 53.56 53.69 53.46 53.60 7.7M
2021-05-26 53.29 53.55 53.28 53.50 5.0M
2021-05-25 53.27 53.34 53.00 53.11 7.6M
2021-05-24 52.42 52.68 52.28 52.56 5.3M
2021-05-21 52.61 52.64 51.99 52.07 6.5M
2021-05-20 52.43 52.72 52.41 52.63 7.2M
2021-05-19 51.94 52.56 51.85 52.44 10.0M
2021-05-18 52.60 52.83 52.49 52.58 7.7M
2021-05-17 51.54 51.84 51.42 51.83 7.7M
2021-05-14 51.47 51.87 51.35 51.80 6.3M
2021-05-13 51.17 51.45 50.69 50.96 9.1M
2021-05-12 51.56 51.78 50.94 51.02 10.8M
2021-05-11 51.55 52.41 51.52 52.36 11.1M
2021-05-10 53.13 53.21 52.47 52.50 10.5M
2021-05-07 53.28 53.71 53.23 53.50 9.2M
2021-05-06 52.79 53.03 52.63 53.03 7.0M
2021-05-05 52.55 52.69 52.38 52.51 7.2M
2021-05-04 52.46 52.53 51.91 52.31 10.0M
2021-05-03 52.92 53.18 52.74 52.96 7.4M
2021-04-30 53.24 53.31 52.84 52.98 8.6M
2021-04-29 54.18 54.18 53.35 53.77 8.5M
2021-04-28 53.82 54.16 53.61 53.89 7.7M
2021-04-27 53.47 53.59 53.38 53.46 6.9M
2021-04-26 53.27 53.43 53.13 53.38 6.6M
2021-04-23 53.07 53.36 53.05 53.31 13.0M
2021-04-22 52.76 52.87 52.39 52.59 7.6M
2021-04-21 52.19 52.71 52.04 52.68 6.2M
2021-04-20 52.65 52.70 52.12 52.27 7.1M
2021-04-19 52.78 52.85 52.53 52.67 8.9M
2021-04-16 52.79 52.90 52.55 52.78 6.7M
2021-04-15 52.62 52.66 52.43 52.61 6.2M
2021-04-14 52.30 52.43 52.08 52.15 8.5M
2021-04-13 51.68 52.06 51.60 51.87 6.7M
2021-04-12 51.86 51.90 51.67 51.86 7.7M
2021-04-09 52.20 52.23 52.04 52.20 7.6M
2021-04-08 52.67 52.87 52.59 52.65 7.4M
2021-04-07 52.14 52.31 51.97 52.11 9.2M
2021-04-06 52.63 53.12 52.50 52.88 9.5M
2021-04-05 52.83 52.85 52.51 52.63 9.8M
2021-04-01 52.80 52.85 52.43 52.52 10.3M
2021-03-31 51.73 52.14 51.72 52.05 10.8M
2021-03-30 51.59 51.87 51.42 51.82 27.5M
2021-03-29 51.56 51.81 51.37 51.61 13.1M
2021-03-26 51.13 51.92 50.84 51.90 15.6M
2021-03-25 50.37 50.80 50.32 50.64 15.6M
2021-03-24 51.39 51.45 50.52 50.56 12.4M
2021-03-23 52.09 52.26 51.72 51.77 10.6M
2021-03-22 52.62 52.81 52.37 52.63 10.9M
2021-03-19 52.26 52.84 52.17 52.81 9.0M
2021-03-18 52.73 52.83 52.24 52.29 11.1M
2021-03-17 52.42 53.33 52.34 53.11 9.3M
2021-03-16 53.00 53.25 52.86 53.07 12.3M
2021-03-15 52.55 52.85 52.40 52.84 13.1M
2021-03-12 52.71 52.87 52.46 52.87 9.3M
2021-03-11 53.34 53.84 53.13 53.82 9.1M
2021-03-10 52.68 52.71 51.95 52.25 13.4M
2021-03-09 51.99 52.60 51.92 52.34 14.3M
2021-03-08 51.81 51.91 51.12 51.23 15.7M
2021-03-05 52.84 52.92 51.70 52.60 14.3M
2021-03-04 53.18 53.38 51.92 52.23 21.7M
2021-03-03 53.84 53.96 53.15 53.38 16.3M
2021-03-02 53.63 53.69 53.29 53.42 11.9M
2021-03-01 53.60 54.04 53.46 53.93 9.4M
2021-02-26 52.98 52.98 52.23 52.49 17.4M
2021-02-25 54.39 54.52 53.14 53.25 13.0M
2021-02-24 53.86 54.45 53.57 54.43 10.8M
2021-02-23 54.27 54.95 53.58 54.78 9.0M
2021-02-22 54.71 54.98 54.45 54.47 10.6M
2021-02-19 56.11 56.31 55.88 56.06 7.3M
2021-02-18 55.63 55.76 55.20 55.76 6.0M
2021-02-17 56.40 56.50 56.10 56.49 6.4M
2021-02-16 56.51 56.66 56.20 56.35 7.4M
2021-02-12 55.94 56.33 55.83 56.19 7.6M
2021-02-11 55.97 56.31 55.89 56.09 7.9M
2021-02-10 55.86 55.90 55.19 55.51 9.1M
2021-02-09 54.87 55.43 54.85 55.39 7.8M
2021-02-08 54.57 54.86 54.50 54.78 6.9M
2021-02-05 54.31 54.52 54.09 54.50 6.5M
2021-02-04 54.06 54.11 53.74 54.10 7.2M
2021-02-03 54.09 54.19 53.81 54.02 8.4M
2021-02-02 53.85 53.86 53.57 53.82 8.3M
2021-02-01 52.75 53.06 52.46 52.99 14.5M
2021-01-29 52.10 52.19 51.50 51.68 22.7M
2021-01-28 52.35 53.01 52.29 52.81 13.4M
2021-01-27 52.89 53.14 52.53 52.56 10.4M
2021-01-26 53.92 54.02 53.64 53.93 8.2M
2021-01-25 54.49 54.56 53.77 54.27 8.7M
2021-01-22 53.79 54.11 53.69 54.00 7.1M
2021-01-21 54.52 54.53 54.13 54.39 13.5M
2021-01-20 54.42 54.46 54.15 54.38 8.1M
2021-01-19 53.69 53.73 53.38 53.45 10.5M
2021-01-15 52.71 52.84 52.40 52.50 9.9M
2021-01-14 53.18 53.48 53.05 53.11 9.7M
2021-01-13 52.63 52.86 52.32 52.59 15.7M
2021-01-12 52.33 52.56 52.16 52.42 14.7M
2021-01-11 51.81 52.06 51.77 51.85 11.3M
2021-01-08 52.16 52.49 51.84 52.46 16.3M
2021-01-07 51.28 51.47 51.07 51.42 12.4M
2021-01-06 51.16 51.70 50.96 51.02 20.0M
2021-01-05 50.76 51.51 50.76 51.51 15.2M
2021-01-04 50.90 51.09 50.21 50.34 24.1M