Vanguard Growth Index Fund ETF Shares (VUG)

VUG
🏛️ アメリカ →
476.43
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
2022-12-30 211.47 213.19 210.33 213.11 2.0M
2022-12-29 210.64 214.33 210.27 213.70 2.4M
2022-12-28 211.05 212.61 208.25 208.44 2.5M
2022-12-27 213.49 213.49 210.55 211.21 2.0M
2022-12-23 211.91 213.87 210.52 213.63 1.6M
2022-12-22 215.25 215.32 209.38 212.92 1.9M
2022-12-21 215.79 218.97 215.20 218.03 1.5M
2022-12-20 213.61 215.72 212.31 214.61 2.2M
2022-12-19 217.99 218.01 213.55 214.48 1.8M
2022-12-16 220.04 221.00 216.62 217.85 1.6M
2022-12-15 224.58 225.29 219.88 220.85 1.8M
2022-12-14 229.57 232.06 225.81 228.25 1.6M
2022-12-13 236.04 236.22 227.80 229.94 2.1M
2022-12-12 224.24 227.13 223.88 227.10 1.2M
2022-12-09 224.43 226.59 223.72 223.79 2.3M
2022-12-08 224.07 226.10 222.41 225.33 1.3M
2022-12-07 222.83 224.61 221.60 222.75 1.5M
2022-12-06 228.27 228.38 222.33 223.66 1.2M
2022-12-05 231.17 232.14 227.49 228.45 1.6M
2022-12-02 230.07 233.95 229.53 233.17 1.1M
2022-12-01 233.46 235.03 231.31 233.81 1.7M
2022-11-30 223.52 233.28 222.98 233.04 1.7M
2022-11-29 225.04 225.35 222.26 223.17 1.1M
2022-11-28 227.10 228.35 224.22 224.93 1.2M
2022-11-25 228.81 229.36 228.20 228.93 0.5M
2022-11-23 227.32 230.21 227.32 229.76 0.9M
2022-11-22 224.81 227.36 223.12 227.32 1.2M
2022-11-21 225.43 226.27 223.34 224.08 1.5M
2022-11-18 228.81 229.00 224.35 226.40 1.3M
2022-11-17 224.45 227.40 223.89 226.25 1.2M
2022-11-16 229.06 229.54 227.10 227.95 1.3M
2022-11-15 232.08 233.17 228.01 230.49 1.9M
2022-11-14 228.35 230.25 226.79 227.28 2.5M
2022-11-11 225.53 230.72 224.80 230.07 1.3M
2022-11-10 218.79 225.67 218.24 225.45 2.2M
2022-11-09 212.62 213.21 208.64 208.96 1.5M
2022-11-08 214.39 216.95 211.52 214.11 1.9M
2022-11-07 212.37 213.64 210.16 213.29 1.4M
2022-11-04 212.43 212.92 206.72 211.19 2.0M
2022-11-03 210.28 211.62 208.09 208.46 1.5M
2022-11-02 220.26 222.27 212.48 212.55 3.7M
2022-11-01 225.62 226.15 220.20 220.54 1.0M
2022-10-31 223.54 224.12 221.36 222.74 1.2M
2022-10-28 218.53 225.53 218.32 225.14 1.1M
2022-10-27 221.94 222.93 218.94 219.41 1.1M
2022-10-26 222.30 227.27 221.72 222.43 1.1M
2022-10-25 222.91 227.55 222.88 227.28 1.0M
2022-10-24 220.43 222.90 217.46 222.07 1.1M
2022-10-21 214.32 220.18 213.30 219.89 1.8M
2022-10-20 216.08 219.83 214.27 215.11 1.1M
2022-10-19 216.65 218.89 214.71 216.77 1.6M
2022-10-18 221.46 222.26 216.10 218.19 1.6M
2022-10-17 213.38 216.50 213.38 215.91 1.4M
2022-10-14 217.03 217.66 208.18 208.50 1.3M
2022-10-13 205.00 216.20 203.64 215.08 1.8M
2022-10-12 211.27 212.27 209.70 210.53 1.9M
2022-10-11 212.46 214.57 209.33 210.84 2.9M
2022-10-10 216.34 216.61 211.75 213.67 1.6M
2022-10-07 220.75 220.77 214.96 216.45 1.9M
2022-10-06 225.17 227.75 224.09 224.39 1.9M
2022-10-05 223.00 227.49 221.20 225.97 1.1M
2022-10-04 223.45 226.62 223.45 226.24 1.7M
2022-10-03 215.71 220.30 214.10 218.94 1.8M
2022-09-30 216.63 220.13 213.84 213.95 1.7M
2022-09-29 220.48 220.53 215.18 217.59 1.5M
2022-09-28 218.98 224.35 217.70 223.28 1.7M
2022-09-27 221.89 223.78 217.30 219.02 2.1M
2022-09-26 219.63 223.35 218.46 218.98 1.4M
2022-09-23 221.67 222.03 217.60 220.40 2.1M
2022-09-22 226.48 227.14 223.68 224.45 2.4M
2022-09-21 232.95 235.67 227.59 227.61 0.9M
2022-09-20 232.01 233.74 230.03 231.77 1.1M
2022-09-19 230.21 234.28 230.12 234.18 0.8M
2022-09-16 231.80 232.73 229.68 232.18 1.1M
2022-09-15 237.13 239.59 233.56 234.67 1.2M
2022-09-14 238.08 239.60 236.34 238.68 0.9M
2022-09-13 243.15 243.78 236.52 237.15 1.3M
2022-09-12 248.01 250.20 248.01 250.05 0.8M
2022-09-09 243.64 247.42 243.62 247.05 0.9M
2022-09-08 238.52 242.54 237.65 241.93 0.8M
2022-09-07 235.40 240.99 235.40 240.28 0.8M
2022-09-06 236.82 237.53 233.27 235.39 1.2M
2022-09-02 241.77 242.73 235.09 236.28 0.7M
2022-09-01 237.35 239.67 234.37 239.40 1.2M
2022-08-31 243.14 244.08 239.27 239.36 1.2M
2022-08-30 245.23 245.52 239.08 241.10 1.2M
2022-08-29 244.02 245.74 242.73 243.57 1.0M
2022-08-26 256.27 256.95 246.00 246.05 1.0M
2022-08-25 253.61 256.52 252.71 256.42 0.6M
2022-08-24 251.24 253.63 250.65 252.12 0.8M
2022-08-23 251.56 253.68 250.90 251.35 0.7M
2022-08-22 254.92 254.98 251.29 251.85 1.0M
2022-08-19 261.20 261.55 257.84 258.56 0.8M
2022-08-18 263.36 264.54 261.91 263.70 0.8M
2022-08-17 263.45 265.73 261.99 263.47 0.9M
2022-08-16 265.49 267.61 263.48 266.13 0.8M
2022-08-15 263.46 266.78 263.46 266.28 1.2M
2022-08-12 261.43 264.64 260.29 264.64 0.9M
2022-08-11 263.09 264.41 258.96 259.55 1.6M
2022-08-10 259.85 261.13 257.97 260.96 1.1M
2022-08-09 254.90 255.17 252.50 253.51 0.8M
2022-08-08 257.80 260.63 255.29 256.30 1.2M
2022-08-05 254.01 258.17 254.01 256.85 0.9M
2022-08-04 256.85 258.45 255.44 258.21 1.6M
2022-08-03 252.33 257.69 252.33 256.94 1.2M
2022-08-02 249.78 253.86 248.90 250.66 1.0M
2022-08-01 250.39 254.30 249.54 251.61 1.2M
2022-07-29 248.41 252.74 247.88 251.96 1.0M
2022-07-28 243.21 247.44 241.05 247.03 1.6M
2022-07-27 237.53 244.39 237.01 243.18 1.0M
2022-07-26 236.73 237.00 232.89 233.58 0.9M
2022-07-25 239.85 239.99 236.88 238.54 1.1M
2022-07-22 243.39 245.04 238.41 239.84 1.1M
2022-07-21 240.70 244.19 238.80 244.16 1.9M
2022-07-20 236.74 241.37 236.59 240.34 1.0M
2022-07-19 232.28 236.80 230.91 236.59 0.9M
2022-07-18 233.46 234.77 228.47 229.27 1.3M
2022-07-15 229.47 231.33 228.56 231.24 1.8M
2022-07-14 224.68 227.64 221.75 227.05 1.1M
2022-07-13 223.22 228.51 222.26 226.70 1.3M
2022-07-12 230.91 232.71 226.13 227.43 1.6M
2022-07-11 232.76 233.03 229.61 230.44 0.9M
2022-07-08 232.51 235.95 231.68 234.74 0.9M
2022-07-07 230.70 235.27 230.70 234.82 1.0M
2022-07-06 229.02 231.86 227.68 230.16 1.0M
2022-07-05 222.05 229.02 220.71 228.97 1.4M
2022-07-01 222.16 225.32 220.94 225.06 1.0M
2022-06-30 223.01 225.42 219.03 222.89 1.1M
2022-06-29 225.23 227.01 223.23 225.75 1.1M
2022-06-28 233.25 235.16 225.20 225.30 1.3M
2022-06-27 235.57 236.20 231.85 232.76 1.2M
2022-06-24 228.85 235.25 228.83 235.25 1.5M
2022-06-23 224.39 227.43 222.59 226.76 1.4M
2022-06-22 220.50 225.96 220.00 222.84 1.5M
2022-06-21 220.65 224.75 220.65 222.84 1.6M
2022-06-17 215.02 219.45 214.15 217.31 2.0M
2022-06-16 218.17 218.32 213.19 214.97 1.8M
2022-06-15 221.13 226.93 219.08 223.85 1.7M
2022-06-14 219.41 220.55 216.49 218.42 2.4M
2022-06-13 221.89 223.28 217.52 218.32 3.1M
2022-06-10 233.40 233.81 228.69 228.79 1.7M
2022-06-09 243.05 245.01 237.77 237.80 0.8M
2022-06-08 245.99 247.60 243.92 244.42 0.9M
2022-06-07 241.61 246.84 240.65 246.36 1.2M
2022-06-06 246.61 247.93 243.14 244.14 1.2M
2022-06-03 245.31 246.45 242.21 243.23 1.0M
2022-06-02 240.98 249.49 240.04 249.42 1.2M
2022-06-01 245.42 247.47 240.42 241.92 1.0M
2022-05-31 244.49 246.22 241.11 243.83 1.2M
2022-05-27 239.11 245.03 239.11 245.00 1.7M
2022-05-26 230.20 237.90 230.10 236.79 1.2M
2022-05-25 226.11 232.13 226.11 230.49 1.2M
2022-05-24 228.52 229.00 223.50 227.56 1.1M
2022-05-23 229.81 233.04 227.62 232.81 1.5M
2022-05-20 231.82 232.50 222.14 228.65 2.2M
2022-05-19 227.95 232.59 227.20 229.00 1.5M
2022-05-18 236.56 237.33 228.25 229.21 1.5M
2022-05-17 239.56 240.59 235.78 240.32 1.3M
2022-05-16 236.08 237.72 233.67 234.70 1.4M
2022-05-13 232.82 238.98 231.88 237.81 1.6M
2022-05-12 226.29 233.02 224.16 229.19 2.3M
2022-05-11 234.91 238.91 228.93 229.56 3.3M
2022-05-10 239.78 241.05 232.97 236.56 1.7M
2022-05-09 240.63 242.07 233.42 234.59 2.2M
2022-05-06 246.98 249.46 241.64 245.40 2.4M
2022-05-05 258.31 258.59 245.84 248.81 1.5M
2022-05-04 253.85 262.44 249.59 261.89 1.4M
2022-05-03 253.94 255.34 251.71 253.64 1.4M
2022-05-02 250.07 253.94 246.80 253.86 2.3M
2022-04-29 258.61 261.39 250.18 250.57 1.2M
2022-04-28 257.35 263.61 254.33 262.09 1.0M
2022-04-27 253.10 257.86 251.76 253.14 1.8M
2022-04-26 261.00 261.18 252.39 252.56 1.3M
2022-04-25 258.14 263.02 256.97 262.90 1.2M
2022-04-22 267.20 267.80 259.31 259.56 1.4M
2022-04-21 276.02 278.13 266.51 267.23 1.4M
2022-04-20 276.85 277.08 272.14 272.90 0.8M
2022-04-19 269.44 276.50 269.00 276.02 1.0M
2022-04-18 269.23 271.72 267.52 269.79 0.9M
2022-04-14 276.28 276.80 270.12 270.22 0.9M
2022-04-13 271.02 276.82 270.32 276.14 0.9M
2022-04-12 275.40 277.54 269.82 271.01 1.0M
2022-04-11 275.42 276.01 272.06 272.39 1.0M
2022-04-08 280.93 281.99 278.33 278.92 1.2M
2022-04-07 280.56 283.87 277.96 282.28 1.0M
2022-04-06 283.70 284.19 278.93 281.25 1.3M
2022-04-05 292.83 293.42 287.30 288.18 1.6M
2022-04-04 289.20 294.04 288.87 293.87 1.0M
2022-04-01 288.65 289.21 286.01 288.48 0.8M
2022-03-31 292.40 292.65 287.56 287.60 0.8M
2022-03-30 294.36 295.13 290.86 292.37 0.9M
2022-03-29 293.26 296.44 291.59 295.89 1.6M
2022-03-28 285.48 290.01 284.79 290.01 1.2M
2022-03-25 286.11 286.64 282.11 285.59 1.0M
2022-03-24 282.02 285.84 280.02 285.83 0.9M
2022-03-23 282.20 284.79 280.50 280.61 1.3M
2022-03-22 280.11 285.90 280.11 285.16 1.2M
2022-03-21 280.02 281.94 276.52 280.03 0.9M
2022-03-18 274.71 281.52 273.56 281.16 1.8M
2022-03-17 269.80 275.59 269.29 275.59 1.4M
2022-03-16 265.52 271.62 262.49 271.60 1.4M
2022-03-15 256.39 262.80 255.22 262.34 1.6M
2022-03-14 258.38 260.83 253.65 254.37 1.3M
2022-03-11 266.49 266.78 258.53 258.80 0.9M
2022-03-10 263.34 264.93 260.38 264.15 1.0M
2022-03-09 263.75 267.57 261.76 266.66 1.0M
2022-03-08 257.72 264.31 253.93 256.61 1.5M
2022-03-07 268.97 269.40 257.77 257.86 1.5M
2022-03-04 271.46 272.27 266.19 268.63 0.9M
2022-03-03 278.96 279.31 271.83 273.17 1.1M
2022-03-02 274.67 278.53 272.15 277.54 1.1M
2022-03-01 276.62 278.06 271.15 273.25 1.1M
2022-02-28 274.58 278.80 273.17 277.36 1.0M
2022-02-25 273.07 276.96 269.94 276.85 1.2M
2022-02-24 254.47 273.13 254.02 272.66 2.6M
2022-02-23 272.67 273.71 263.35 263.65 1.6M
2022-02-22 271.41 275.46 267.72 270.44 1.8M
2022-02-18 278.25 278.65 272.49 274.41 1.2M
2022-02-17 283.56 283.96 277.07 277.55 0.9M
2022-02-16 283.95 286.84 281.66 285.94 0.9M
2022-02-15 284.18 286.38 283.00 286.24 0.9M
2022-02-14 279.09 282.58 277.21 279.86 1.0M
2022-02-11 288.27 289.66 278.50 279.49 1.2M
2022-02-10 289.38 294.60 286.67 288.43 1.8M
2022-02-09 291.64 294.25 291.12 294.12 1.3M
2022-02-08 284.14 288.83 283.18 288.18 1.0M
2022-02-07 288.26 290.12 284.44 285.42 0.9M
2022-02-04 284.72 290.51 282.82 287.67 0.8M
2022-02-03 287.26 290.04 282.76 283.70 1.2M
2022-02-02 296.32 296.51 291.99 294.84 1.4M
2022-02-01 291.86 293.32 287.78 293.21 1.4M
2022-01-31 282.80 290.87 281.77 290.69 1.3M
2022-01-28 274.44 281.94 270.19 281.86 1.2M
2022-01-27 278.44 279.87 271.21 271.87 1.5M
2022-01-26 281.28 283.84 271.14 274.47 2.7M
2022-01-25 276.55 279.49 271.95 274.81 1.8M
2022-01-24 273.98 281.88 265.40 281.60 2.9M
2022-01-21 285.59 287.90 279.49 279.57 1.9M
2022-01-20 293.67 297.23 287.06 287.38 1.1M
2022-01-19 295.67 297.84 290.87 291.19 1.5M
2022-01-18 296.51 298.11 293.49 293.96 1.2M
2022-01-14 298.44 301.81 297.26 301.14 0.9M
2022-01-13 309.87 310.17 299.92 300.48 1.1M
2022-01-12 309.24 311.32 307.25 308.62 1.8M
2022-01-11 302.97 307.54 301.15 307.52 1.3M
2022-01-10 300.16 303.85 294.63 303.59 1.9M
2022-01-07 307.49 308.91 302.97 304.21 1.3M
2022-01-06 306.85 310.24 304.43 307.56 1.4M
2022-01-05 317.47 317.72 308.23 308.23 1.4M
2022-01-04 323.41 323.52 316.40 319.19 1.2M
2022-01-03 322.12 323.53 319.87 323.09 1.0M