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
2024-12-31 44.13 44.22 43.99 44.04 8.9M
2024-12-30 44.31 44.32 44.04 44.11 9.2M
2024-12-27 44.44 44.53 44.30 44.50 11.6M
2024-12-26 44.66 44.75 44.54 44.66 9.7M
2024-12-24 44.83 44.83 44.57 44.77 6.4M
2024-12-23 44.35 44.61 44.28 44.59 12.7M
2024-12-20 44.22 44.58 44.01 44.40 12.3M
2024-12-19 45.49 45.53 45.22 45.22 11.3M
2024-12-18 45.97 46.10 45.01 45.03 10.5M
2024-12-17 46.00 46.19 45.85 46.10 9.0M
2024-12-16 46.24 46.39 46.20 46.21 7.9M
2024-12-13 46.49 46.53 46.31 46.45 5.7M
2024-12-12 46.50 46.67 46.41 46.43 5.5M
2024-12-11 46.68 46.75 46.51 46.71 10.1M
2024-12-10 47.00 47.00 46.62 46.63 5.0M
2024-12-09 47.50 47.86 47.47 47.51 8.0M
2024-12-06 46.59 46.60 46.34 46.38 5.3M
2024-12-05 46.29 46.42 46.27 46.36 8.5M
2024-12-04 46.06 46.12 45.96 46.06 6.0M
2024-12-03 45.83 46.01 45.73 45.99 6.5M
2024-12-02 45.60 45.86 45.58 45.80 8.0M
2024-11-29 45.03 45.60 45.03 45.57 5.0M
2024-11-27 45.54 45.59 45.19 45.36 6.8M
2024-11-26 45.38 45.40 45.13 45.19 6.8M
2024-11-25 45.54 45.56 45.30 45.43 7.5M
2024-11-22 45.31 45.41 45.23 45.41 9.7M
2024-11-21 45.37 45.45 45.19 45.40 8.0M
2024-11-20 45.52 45.57 45.32 45.56 5.7M
2024-11-19 45.37 45.65 45.37 45.57 6.4M
2024-11-18 45.14 45.52 45.14 45.50 6.2M
2024-11-15 45.29 45.29 45.04 45.12 5.9M
2024-11-14 45.39 45.49 45.21 45.21 5.3M
2024-11-13 45.82 45.86 45.43 45.49 8.1M
2024-11-12 45.91 46.11 45.60 45.73 10.3M
2024-11-11 46.70 46.71 46.40 46.52 7.8M
2024-11-08 47.17 47.22 46.59 46.79 9.6M
2024-11-07 47.79 48.10 47.74 47.98 7.5M
2024-11-06 46.74 47.12 46.55 46.96 7.6M
2024-11-05 47.33 47.50 47.25 47.41 5.4M
2024-11-04 46.92 47.08 46.73 46.73 5.7M
2024-11-01 46.82 47.01 46.55 46.58 9.0M
2024-10-31 46.63 46.66 46.28 46.57 12.6M
2024-10-30 46.57 46.81 46.52 46.67 5.4M
2024-10-29 47.30 47.30 46.98 47.01 4.5M
2024-10-28 47.04 47.30 47.03 47.19 5.2M
2024-10-25 47.31 47.34 46.96 47.04 6.6M
2024-10-24 47.06 47.15 46.86 47.08 5.7M
2024-10-23 47.24 47.37 46.95 47.13 6.3M
2024-10-22 47.32 47.54 47.31 47.43 5.1M
2024-10-21 47.49 47.60 47.26 47.49 4.6M
2024-10-18 48.10 48.10 47.77 47.83 4.3M
2024-10-17 47.23 47.35 47.04 47.25 6.0M
2024-10-16 47.31 47.53 47.24 47.40 5.2M
2024-10-15 47.50 47.55 46.88 46.96 7.2M
2024-10-14 47.80 48.24 47.70 47.92 8.1M
2024-10-11 47.65 48.22 47.61 48.15 8.9M
2024-10-10 47.80 47.91 47.44 47.81 13.8M
2024-10-09 47.30 47.82 47.22 47.71 14.9M
2024-10-08 48.08 48.18 47.63 48.04 13.8M
2024-10-07 49.39 49.57 49.10 49.49 11.9M
2024-10-04 48.93 49.06 48.71 49.06 8.5M
2024-10-03 48.17 48.68 48.11 48.47 12.4M
2024-10-02 49.12 49.21 48.73 49.21 11.7M
2024-10-01 48.07 48.22 47.66 48.21 15.9M
2024-09-30 48.30 48.32 47.72 47.85 13.6M
2024-09-27 48.36 48.60 48.19 48.25 12.0M
2024-09-26 48.28 48.43 47.90 48.26 9.3M
2024-09-25 47.00 47.07 46.75 46.77 10.6M
2024-09-24 46.83 47.33 46.67 47.25 9.8M
2024-09-23 45.57 45.80 45.52 45.66 8.7M
2024-09-20 45.40 45.46 45.20 45.29 6.0M
2024-09-19 45.28 45.52 45.10 45.45 7.3M
2024-09-18 44.74 45.05 44.48 44.52 7.5M
2024-09-17 44.80 44.85 44.58 44.68 7.1M
2024-09-16 44.58 44.67 44.46 44.63 7.8M
2024-09-13 44.36 44.53 44.36 44.46 5.1M
2024-09-12 44.01 44.28 43.92 44.26 5.4M
2024-09-11 43.63 44.02 43.30 43.97 5.5M
2024-09-10 43.72 43.74 43.40 43.70 6.9M
2024-09-09 43.66 43.89 43.64 43.80 6.4M
2024-09-06 44.14 44.23 43.44 43.50 7.8M
2024-09-05 44.12 44.31 44.04 44.14 8.1M
2024-09-04 43.92 44.25 43.92 44.02 8.1M
2024-09-03 44.45 44.45 43.95 44.04 12.9M
2024-08-30 44.85 44.89 44.56 44.72 4.3M
2024-08-29 44.67 44.82 44.59 44.60 9.4M
2024-08-28 44.71 44.75 44.42 44.54 8.0M
2024-08-27 44.75 44.87 44.68 44.83 8.0M
2024-08-26 44.88 44.94 44.70 44.78 7.3M
2024-08-23 44.83 45.15 44.71 45.07 8.9M
2024-08-22 44.79 44.85 44.37 44.43 10.3M
2024-08-21 44.80 45.02 44.80 44.96 8.5M
2024-08-20 44.99 44.99 44.65 44.75 10.3M
2024-08-19 44.94 45.26 44.91 45.19 6.2M
2024-08-16 44.51 44.75 44.50 44.73 3.6M
2024-08-15 44.01 44.35 44.00 44.27 7.7M
2024-08-14 43.98 44.02 43.67 43.79 8.6M
2024-08-13 43.82 44.11 43.75 44.07 5.4M
2024-08-12 43.65 43.86 43.60 43.74 7.6M
2024-08-09 43.47 43.64 43.32 43.55 7.5M
2024-08-08 43.05 43.47 42.98 43.44 10.5M
2024-08-07 43.08 43.13 42.50 42.52 13.0M
2024-08-06 41.87 42.49 41.80 42.19 13.3M
2024-08-05 40.97 42.14 40.91 41.90 18.0M
2024-08-02 43.04 43.11 42.82 43.09 13.6M
2024-08-01 44.07 44.17 43.46 43.56 23.3M
2024-07-31 44.22 44.41 44.16 44.29 7.0M
2024-07-30 43.62 43.62 43.30 43.45 6.1M
2024-07-29 43.69 43.70 43.43 43.57 5.5M
2024-07-26 43.67 43.81 43.56 43.72 10.8M
2024-07-25 43.21 43.55 43.10 43.24 9.9M
2024-07-24 43.72 43.80 43.34 43.35 7.5M
2024-07-23 43.92 43.95 43.79 43.81 7.5M
2024-07-22 44.22 44.32 44.10 44.27 6.6M
2024-07-19 44.19 44.23 43.91 43.93 8.2M
2024-07-18 44.84 44.85 44.29 44.36 7.1M
2024-07-17 44.97 45.01 44.72 44.75 8.4M
2024-07-16 45.18 45.41 45.15 45.41 7.1M
2024-07-15 45.34 45.34 45.08 45.12 8.2M
2024-07-12 45.56 45.73 45.56 45.59 6.3M
2024-07-11 45.51 45.59 45.27 45.38 8.5M
2024-07-10 44.95 45.04 44.88 45.03 7.6M
2024-07-09 44.77 44.87 44.65 44.85 9.9M
2024-07-08 44.70 44.80 44.61 44.66 8.7M
2024-07-05 44.67 44.70 44.37 44.66 7.3M
2024-07-03 44.24 44.68 44.24 44.67 7.5M
2024-07-02 43.79 44.04 43.75 44.02 8.4M
2024-07-01 44.03 44.08 43.80 43.86 13.0M
2024-06-28 43.93 43.95 43.66 43.76 9.2M
2024-06-27 43.79 43.82 43.61 43.65 9.1M
2024-06-26 43.66 43.72 43.56 43.67 7.4M
2024-06-25 43.88 43.93 43.68 43.79 10.4M
2024-06-24 43.96 44.23 43.92 43.92 6.8M
2024-06-21 44.02 44.09 43.94 43.95 8.8M
2024-06-20 44.44 44.46 44.08 44.27 9.7M
2024-06-18 44.12 44.43 44.04 44.35 7.2M
2024-06-17 43.81 44.05 43.75 44.00 4.8M
2024-06-14 43.60 43.77 43.51 43.76 6.5M
2024-06-13 43.76 43.84 43.50 43.64 4.5M
2024-06-12 43.82 43.93 43.61 43.69 9.0M
2024-06-11 43.31 43.36 43.13 43.35 7.1M
2024-06-10 43.43 43.52 43.15 43.45 7.6M
2024-06-07 43.46 43.54 43.17 43.22 8.0M
2024-06-06 43.54 43.64 43.42 43.58 7.3M
2024-06-05 43.07 43.40 43.07 43.38 8.4M
2024-06-04 42.75 42.87 42.61 42.83 13.0M
2024-06-03 43.62 43.74 43.31 43.51 10.5M
2024-05-31 43.07 43.10 42.79 43.08 10.1M
2024-05-30 43.33 43.56 43.27 43.45 5.3M
2024-05-29 43.56 43.62 43.45 43.53 8.0M
2024-05-28 44.25 44.34 43.98 44.08 5.8M
2024-05-24 44.17 44.32 44.13 44.20 5.7M
2024-05-23 44.55 44.57 43.98 44.06 7.5M
2024-05-22 44.52 44.60 44.30 44.40 5.7M
2024-05-21 44.57 44.62 44.41 44.53 5.2M
2024-05-20 44.71 44.86 44.68 44.79 8.3M
2024-05-17 44.71 44.97 44.67 44.89 10.0M
2024-05-16 44.46 44.65 44.41 44.57 9.8M
2024-05-15 44.25 44.41 44.10 44.40 7.2M
2024-05-14 43.83 44.03 43.82 44.02 8.6M
2024-05-13 43.88 43.94 43.73 43.80 6.8M
2024-05-10 43.63 43.69 43.43 43.46 7.8M
2024-05-09 43.25 43.39 43.13 43.37 9.9M
2024-05-08 42.99 43.24 42.97 43.20 8.1M
2024-05-07 43.29 43.34 43.20 43.24 7.3M
2024-05-06 43.54 43.60 43.47 43.55 8.8M
2024-05-03 43.49 43.65 43.33 43.63 9.3M
2024-05-02 42.81 43.35 42.67 43.25 7.4M
2024-05-01 42.19 42.61 42.16 42.22 12.1M
2024-04-30 42.39 42.48 42.15 42.17 10.7M
2024-04-29 42.54 42.74 42.50 42.74 6.6M
2024-04-26 42.19 42.34 42.15 42.32 6.3M
2024-04-25 41.41 41.87 41.41 41.84 8.4M
2024-04-24 41.75 41.80 41.56 41.71 6.0M
2024-04-23 41.29 41.61 41.28 41.58 7.1M
2024-04-22 40.87 41.27 40.86 41.24 8.4M
2024-04-19 40.83 40.95 40.76 40.89 16.9M
2024-04-18 41.02 41.20 40.91 41.01 8.8M
2024-04-17 41.13 41.15 40.79 40.90 14.3M
2024-04-16 40.85 40.99 40.72 40.83 16.5M
2024-04-15 41.80 41.85 41.26 41.34 13.3M
2024-04-12 42.00 42.00 41.52 41.60 12.3M
2024-04-11 42.42 42.47 42.18 42.42 9.3M
2024-04-10 42.34 42.41 42.17 42.28 13.4M
2024-04-09 42.69 42.82 42.58 42.75 9.0M
2024-04-08 42.31 42.46 42.31 42.38 12.7M
2024-04-05 41.99 42.20 41.92 42.12 13.4M
2024-04-04 42.46 42.58 41.97 41.99 15.0M
2024-04-03 41.95 42.21 41.91 42.14 17.6M
2024-04-02 42.11 42.24 42.03 42.08 8.5M
2024-04-01 42.02 42.19 41.85 41.94 9.4M
2024-03-28 41.71 41.89 41.68 41.77 6.9M
2024-03-27 41.54 41.64 41.47 41.63 6.8M
2024-03-26 41.65 41.65 41.52 41.52 8.5M
2024-03-25 41.55 41.67 41.55 41.61 8.3M
2024-03-22 41.69 41.71 41.56 41.61 8.2M
2024-03-21 42.09 42.09 41.85 41.88 8.7M
2024-03-20 41.57 41.87 41.47 41.85 10.0M
2024-03-19 41.52 41.60 41.35 41.52 7.8M
2024-03-18 41.92 41.92 41.65 41.69 6.7M
2024-03-15 41.75 41.77 41.58 41.60 5.9M
2024-03-14 42.04 42.06 41.67 41.76 6.6M
2024-03-13 41.98 42.07 41.93 41.99 10.2M
2024-03-12 42.09 42.24 41.98 42.23 6.3M
2024-03-11 41.81 42.00 41.81 41.87 7.0M
2024-03-08 41.90 42.01 41.71 41.76 12.1M
2024-03-07 41.70 41.88 41.60 41.83 7.7M
2024-03-06 41.66 41.79 41.60 41.63 10.2M
2024-03-05 41.23 41.35 41.06 41.12 7.5M
2024-03-04 41.60 41.60 41.36 41.40 8.6M
2024-03-01 41.35 41.63 41.27 41.57 15.6M
2024-02-29 41.15 41.19 40.96 41.02 10.2M
2024-02-28 41.29 41.29 40.88 40.93 6.8M
2024-02-27 41.57 41.64 41.54 41.57 11.7M
2024-02-26 41.44 41.53 41.40 41.44 9.5M
2024-02-23 41.58 41.63 41.44 41.58 8.5M
2024-02-22 41.55 41.62 41.41 41.57 14.8M
2024-02-21 41.22 41.35 41.09 41.21 12.0M
2024-02-20 41.23 41.32 41.05 41.17 8.9M
2024-02-16 41.04 41.22 41.02 41.09 8.2M
2024-02-15 40.74 40.90 40.72 40.89 7.6M
2024-02-14 40.55 40.69 40.49 40.64 9.5M
2024-02-13 40.38 40.50 39.91 40.06 35.4M
2024-02-12 40.58 41.00 40.55 40.81 8.7M
2024-02-09 40.49 40.67 40.32 40.63 8.8M
2024-02-08 40.53 40.58 40.38 40.47 7.9M
2024-02-07 40.55 40.75 40.52 40.68 9.3M
2024-02-06 40.38 40.72 40.31 40.71 10.8M
2024-02-05 39.52 39.79 39.50 39.73 10.2M
2024-02-02 39.59 39.67 39.43 39.63 10.1M
2024-02-01 39.78 39.93 39.69 39.91 12.7M
2024-01-31 39.70 39.98 39.56 39.64 9.8M
2024-01-30 39.74 39.82 39.64 39.79 8.5M
2024-01-29 40.26 40.27 39.95 40.17 12.5M
2024-01-26 40.08 40.27 40.05 40.16 7.8M
2024-01-25 40.22 40.30 40.04 40.15 8.6M
2024-01-24 40.27 40.30 40.01 40.05 11.1M
2024-01-23 39.35 39.59 39.32 39.54 11.8M
2024-01-22 39.19 39.41 39.16 39.32 10.6M
2024-01-19 39.36 39.65 39.20 39.63 9.9M
2024-01-18 39.25 39.35 39.11 39.27 10.7M
2024-01-17 38.90 39.06 38.83 39.04 15.7M
2024-01-16 39.94 39.97 39.52 39.57 12.7M
2024-01-12 40.53 40.67 40.38 40.41 7.9M
2024-01-11 40.31 40.33 39.97 40.22 12.9M
2024-01-10 40.12 40.13 39.98 40.05 8.0M
2024-01-09 40.09 40.16 40.01 40.09 13.1M
2024-01-08 40.19 40.57 40.16 40.56 11.0M
2024-01-05 40.50 40.72 40.44 40.49 8.9M
2024-01-04 40.48 40.62 40.40 40.43 9.9M
2024-01-03 40.36 40.61 40.29 40.50 9.7M
2024-01-02 40.73 40.83 40.54 40.62 11.7M