Vanguard Real Estate Index Fund ETF Shares (VNQ)

VNQ
🏛️ アメリカ →
91.02
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 82.48 82.85 81.50 82.48 4.9M
2022-12-29 81.87 83.26 81.63 83.08 5.4M
2022-12-28 82.88 83.27 81.18 81.30 5.2M
2022-12-27 82.71 82.97 81.98 82.71 4.0M
2022-12-23 81.76 82.77 81.40 82.74 3.5M
2022-12-22 81.67 82.06 80.49 82.01 6.6M
2022-12-21 83.36 84.42 83.25 83.52 7.1M
2022-12-20 82.63 83.29 81.86 82.81 6.6M
2022-12-19 84.00 84.00 82.52 83.02 3.8M
2022-12-16 85.42 85.42 83.16 84.09 8.2M
2022-12-15 86.51 87.12 85.84 86.32 5.3M
2022-12-14 88.03 89.11 87.05 87.49 6.6M
2022-12-13 88.88 89.47 87.08 88.09 6.9M
2022-12-12 86.03 86.50 85.06 86.49 5.1M
2022-12-09 85.71 86.66 85.50 85.83 4.6M
2022-12-08 85.66 86.77 85.50 85.99 4.0M
2022-12-07 85.05 86.29 84.88 85.39 6.2M
2022-12-06 86.21 86.25 84.85 85.22 5.3M
2022-12-05 87.37 87.37 85.84 86.03 6.0M
2022-12-02 86.85 88.07 86.49 87.63 4.0M
2022-12-01 88.72 89.38 87.17 87.89 5.0M
2022-11-30 85.91 88.14 85.27 88.08 7.1M
2022-11-29 84.78 86.22 84.51 86.11 6.0M
2022-11-28 86.55 86.96 84.51 84.71 4.0M
2022-11-25 86.57 87.06 86.57 87.04 1.5M
2022-11-23 86.31 86.91 85.79 86.49 4.4M
2022-11-22 86.32 86.53 85.76 86.42 3.5M
2022-11-21 85.20 86.03 84.94 85.95 3.5M
2022-11-18 85.44 85.84 84.64 85.50 3.9M
2022-11-17 83.96 84.61 83.60 84.43 4.5M
2022-11-16 85.57 85.90 84.81 85.01 4.3M
2022-11-15 86.00 86.39 84.88 85.79 5.3M
2022-11-14 86.51 86.62 84.81 84.87 6.2M
2022-11-11 87.03 87.89 86.66 86.99 5.9M
2022-11-10 84.00 87.17 83.95 87.00 8.3M
2022-11-09 81.71 82.62 80.87 81.07 5.5M
2022-11-08 81.88 82.78 81.39 81.91 5.6M
2022-11-07 82.09 82.55 81.11 81.66 5.5M
2022-11-04 81.20 82.21 80.10 81.66 5.7M
2022-11-03 79.93 81.17 79.03 80.56 5.2M
2022-11-02 82.43 83.42 80.51 80.67 7.2M
2022-11-01 83.88 84.13 82.76 82.95 4.8M
2022-10-31 82.30 83.43 82.08 82.98 5.1M
2022-10-28 80.95 83.28 80.72 83.07 4.7M
2022-10-27 81.61 82.22 81.02 81.28 5.2M
2022-10-26 81.13 81.91 80.61 81.16 5.7M
2022-10-25 78.41 81.36 78.41 81.21 5.8M
2022-10-24 78.79 79.11 77.57 78.14 4.9M
2022-10-21 77.81 78.19 76.54 78.15 6.1M
2022-10-20 77.92 78.79 77.32 77.54 5.0M
2022-10-19 79.09 79.35 77.40 77.88 6.5M
2022-10-18 80.31 80.99 79.13 79.87 5.6M
2022-10-17 77.55 79.31 77.49 79.01 5.8M
2022-10-14 78.68 79.28 76.03 76.14 7.3M
2022-10-13 75.15 78.46 74.66 78.08 8.6M
2022-10-12 77.50 77.50 76.20 76.68 6.6M
2022-10-11 76.66 78.02 75.76 77.49 7.2M
2022-10-10 77.55 78.21 76.59 76.71 6.5M
2022-10-07 78.60 79.04 76.92 77.44 6.9M
2022-10-06 81.39 81.72 79.18 79.35 7.8M
2022-10-05 82.12 82.25 80.27 81.62 6.5M
2022-10-04 82.55 83.87 82.43 83.25 6.4M
2022-10-03 81.40 82.11 80.04 81.60 8.7M
2022-09-30 79.70 80.74 79.50 80.17 9.0M
2022-09-29 80.86 80.86 78.73 79.28 8.6M
2022-09-28 80.75 82.01 79.93 81.68 9.0M
2022-09-27 81.80 82.35 79.82 80.02 10.0M
2022-09-26 82.99 83.05 80.25 81.10 8.1M
2022-09-23 83.70 84.13 82.52 83.44 9.0M
2022-09-22 86.32 86.36 85.18 85.48 6.7M
2022-09-21 88.58 89.10 86.55 86.58 7.1M
2022-09-20 89.32 89.40 87.52 87.97 5.9M
2022-09-19 89.48 90.20 88.88 90.16 4.5M
2022-09-16 89.81 90.39 89.10 90.29 6.8M
2022-09-15 92.01 92.28 90.18 90.28 6.7M
2022-09-14 92.65 92.93 91.33 91.98 5.3M
2022-09-13 94.85 95.11 92.74 93.04 4.8M
2022-09-12 96.19 96.92 96.07 96.74 2.7M
2022-09-09 95.08 96.14 94.68 95.81 4.1M
2022-09-08 94.03 95.11 93.75 94.78 3.4M
2022-09-07 92.71 94.71 92.67 94.52 3.7M
2022-09-06 92.27 93.10 91.76 92.71 4.6M
2022-09-02 93.99 94.17 91.66 91.88 3.6M
2022-09-01 92.45 93.20 91.51 93.18 4.7M
2022-08-31 93.98 94.40 92.80 93.01 4.1M
2022-08-30 95.12 95.12 93.18 93.45 3.6M
2022-08-29 95.05 95.74 94.58 94.76 2.8M
2022-08-26 98.19 98.19 95.58 95.62 3.2M
2022-08-25 96.95 98.12 96.75 98.09 2.1M
2022-08-24 96.19 97.24 96.11 96.65 2.3M
2022-08-23 97.25 97.30 95.73 96.10 5.6M
2022-08-22 98.74 98.82 97.25 97.35 3.5M
2022-08-19 99.98 100.38 99.17 99.52 2.8M
2022-08-18 101.26 101.51 100.11 100.58 2.3M
2022-08-17 100.94 101.85 100.64 101.25 3.7M
2022-08-16 101.68 102.37 101.49 101.86 3.7M
2022-08-15 101.51 102.28 101.33 102.13 2.1M
2022-08-12 100.60 101.79 100.57 101.72 3.4M
2022-08-11 100.68 101.12 99.72 100.00 2.2M
2022-08-10 99.86 100.39 99.47 100.24 3.2M
2022-08-09 98.33 98.75 97.90 98.74 3.4M
2022-08-08 98.00 98.90 97.63 98.20 4.7M
2022-08-05 96.35 97.38 96.01 97.33 2.7M
2022-08-04 97.34 97.49 96.47 97.06 2.9M
2022-08-03 97.50 98.22 97.16 97.21 3.1M
2022-08-02 98.13 98.41 96.84 96.90 4.7M
2022-08-01 98.45 98.70 97.69 98.16 3.6M
2022-07-29 98.43 99.32 98.03 98.96 3.3M
2022-07-28 95.97 98.52 95.96 98.43 4.1M
2022-07-27 95.00 95.57 94.19 95.34 4.2M
2022-07-26 94.66 95.28 94.42 94.77 3.3M
2022-07-25 94.61 95.21 94.19 94.67 3.3M
2022-07-22 94.58 95.11 93.79 94.51 3.6M
2022-07-21 93.47 94.03 92.38 94.02 5.1M
2022-07-20 93.33 94.42 92.82 93.28 4.2M
2022-07-19 91.96 93.61 91.86 93.50 3.7M
2022-07-18 92.43 92.53 90.78 91.14 3.4M
2022-07-15 91.73 92.23 90.90 91.79 5.1M
2022-07-14 89.57 90.66 89.45 90.26 4.5M
2022-07-13 90.49 91.75 89.92 91.08 5.6M
2022-07-12 91.40 92.45 90.87 91.52 4.4M
2022-07-11 91.78 92.25 91.17 91.88 3.5M
2022-07-08 92.37 92.77 91.64 92.08 3.5M
2022-07-07 92.88 93.39 92.33 92.57 3.0M
2022-07-06 92.78 93.55 92.01 92.32 3.4M
2022-07-05 91.81 92.52 90.33 92.49 5.2M
2022-07-01 90.97 93.01 90.80 92.75 4.5M
2022-06-30 90.64 92.23 89.96 91.11 6.4M
2022-06-29 91.33 91.46 90.27 91.28 4.6M
2022-06-28 93.53 94.24 91.72 91.85 4.7M
2022-06-27 93.05 93.99 92.43 92.98 3.8M
2022-06-24 91.83 93.24 91.56 93.12 4.7M
2022-06-23 89.81 91.44 89.76 91.18 6.1M
2022-06-22 87.99 91.20 87.98 90.05 6.3M
2022-06-21 88.51 89.88 88.47 88.92 5.9M
2022-06-17 87.01 88.85 86.90 87.70 7.8M
2022-06-16 87.27 88.00 86.66 87.04 8.1M
2022-06-15 88.14 90.61 87.91 89.39 8.9M
2022-06-14 88.29 88.46 86.63 87.32 8.7M
2022-06-13 90.56 90.61 87.61 87.99 8.6M
2022-06-10 93.48 93.73 92.56 92.62 7.3M
2022-06-09 96.61 97.15 94.72 94.72 4.4M
2022-06-08 98.67 98.92 96.81 97.02 4.6M
2022-06-07 97.48 99.36 97.10 99.31 6.5M
2022-06-06 99.09 99.29 97.72 97.96 5.4M
2022-06-03 98.82 99.35 98.01 98.27 5.0M
2022-06-02 97.88 99.65 96.69 99.60 5.5M
2022-06-01 99.40 99.51 96.98 98.25 4.6M
2022-05-31 99.38 99.73 98.53 99.07 6.3M
2022-05-27 98.19 100.32 98.19 100.30 5.0M
2022-05-26 97.93 98.64 97.55 97.68 4.4M
2022-05-25 96.36 97.82 96.08 97.56 4.6M
2022-05-24 95.49 96.92 94.06 96.74 5.9M
2022-05-23 95.65 96.20 94.28 95.93 4.7M
2022-05-20 95.10 95.33 93.35 94.83 4.5M
2022-05-19 93.89 95.36 93.89 94.23 6.4M
2022-05-18 97.19 97.33 94.28 94.65 5.1M
2022-05-17 97.32 97.51 96.04 97.48 4.5M
2022-05-16 96.55 96.99 95.97 96.17 4.6M
2022-05-13 95.11 96.81 94.50 96.78 7.5M
2022-05-12 93.39 94.40 92.88 94.29 8.3M
2022-05-11 93.96 95.75 93.36 93.56 9.1M
2022-05-10 96.58 97.26 93.01 93.76 12.5M
2022-05-09 99.00 99.00 95.15 95.50 8.5M
2022-05-06 100.38 100.70 98.87 99.90 9.4M
2022-05-05 103.44 103.98 100.32 101.10 8.9M
2022-05-04 102.76 104.08 100.94 103.87 8.7M
2022-05-03 101.77 103.31 101.09 102.69 7.2M
2022-05-02 103.87 104.54 99.36 101.43 11.9M
2022-04-29 108.27 108.42 103.68 103.94 9.6M
2022-04-28 107.50 109.29 106.36 108.94 7.2M
2022-04-27 107.74 108.61 106.88 106.97 6.0M
2022-04-26 109.16 109.83 107.61 107.68 6.2M
2022-04-25 109.42 109.93 107.66 109.48 6.0M
2022-04-22 111.44 111.55 109.69 109.76 4.9M
2022-04-21 113.07 113.41 111.62 111.72 4.8M
2022-04-20 111.06 112.87 110.98 112.50 5.4M
2022-04-19 108.86 110.96 108.75 110.66 7.5M
2022-04-18 108.52 109.13 107.77 108.30 4.3M
2022-04-14 109.64 110.12 108.65 108.74 4.5M
2022-04-13 108.51 109.37 108.16 109.21 4.7M
2022-04-12 108.65 109.43 108.02 108.44 5.1M
2022-04-11 109.49 110.09 108.37 108.60 4.3M
2022-04-08 109.76 110.26 108.98 109.78 5.9M
2022-04-07 110.06 110.15 108.88 109.60 5.3M
2022-04-06 108.96 110.81 108.44 110.70 5.1M
2022-04-05 109.63 110.99 109.07 109.40 5.0M
2022-04-04 110.52 110.76 108.97 109.94 6.3M
2022-04-01 108.87 110.52 108.52 110.48 6.6M
2022-03-31 110.16 110.49 108.37 108.37 7.5M
2022-03-30 110.06 110.26 109.22 109.71 5.2M
2022-03-29 108.42 110.69 108.31 110.51 5.4M
2022-03-28 106.33 107.36 106.11 107.36 4.1M
2022-03-25 105.38 106.23 105.01 106.23 4.5M
2022-03-24 104.29 104.95 103.89 104.92 3.9M
2022-03-23 105.00 105.50 104.12 104.26 4.6M
2022-03-22 106.39 106.67 105.79 106.02 4.7M
2022-03-21 106.48 106.97 105.29 105.75 4.6M
2022-03-18 106.34 106.76 105.76 106.40 5.8M
2022-03-17 104.40 106.40 104.38 106.40 3.8M
2022-03-16 104.31 105.27 102.56 104.78 6.6M
2022-03-15 103.78 104.33 102.61 103.55 5.2M
2022-03-14 104.26 104.44 102.40 102.86 4.5M
2022-03-11 105.30 105.79 103.60 103.67 5.4M
2022-03-10 103.14 104.75 102.86 104.50 4.0M
2022-03-09 104.39 105.28 104.07 104.24 5.8M
2022-03-08 103.11 104.50 102.31 102.66 7.1M
2022-03-07 105.01 105.26 103.11 103.16 6.5M
2022-03-04 103.85 105.34 103.58 105.24 6.5M
2022-03-03 104.49 105.11 103.41 104.76 6.5M
2022-03-02 102.37 104.43 102.22 103.91 6.9M
2022-03-01 102.80 103.42 101.45 102.00 8.9M
2022-02-28 103.23 103.64 101.46 102.54 7.3M
2022-02-25 102.05 104.24 101.59 104.09 5.9M
2022-02-24 98.01 101.96 97.71 101.64 9.5M
2022-02-23 102.50 102.94 99.92 99.96 6.2M
2022-02-22 101.62 102.37 100.97 101.64 6.7M
2022-02-18 102.37 103.45 101.87 102.01 4.8M
2022-02-17 103.34 103.65 102.49 102.63 4.8M
2022-02-16 103.36 103.99 102.62 103.73 4.3M
2022-02-15 103.22 103.86 102.88 103.25 3.6M
2022-02-14 103.41 104.05 101.89 102.33 5.4M
2022-02-11 104.75 105.15 102.65 103.27 5.7M
2022-02-10 105.28 106.74 103.63 104.22 6.9M
2022-02-09 105.47 106.82 105.47 106.74 5.7M
2022-02-08 104.81 105.19 104.12 104.38 6.1M
2022-02-07 104.94 105.59 104.64 104.87 5.9M
2022-02-04 105.38 106.27 104.03 105.02 6.9M
2022-02-03 106.53 107.06 105.99 106.07 5.5M
2022-02-02 106.41 107.52 106.28 107.21 4.6M
2022-02-01 106.15 106.63 105.22 105.86 9.6M
2022-01-31 104.57 106.44 104.07 106.24 7.5M
2022-01-28 101.80 104.96 100.62 104.95 6.9M
2022-01-27 103.99 104.87 101.22 101.66 7.5M
2022-01-26 105.62 106.86 102.67 103.37 9.6M
2022-01-25 104.28 105.81 103.04 105.01 9.9M
2022-01-24 104.16 105.70 101.60 105.43 15.6M
2022-01-21 105.53 106.60 104.96 105.23 8.0M
2022-01-20 107.00 108.30 105.42 105.49 7.0M
2022-01-19 108.90 109.36 106.86 106.86 5.1M
2022-01-18 108.75 108.90 107.60 108.32 5.8M
2022-01-14 109.88 109.99 108.17 109.47 6.5M
2022-01-13 111.00 111.49 110.28 110.47 3.9M
2022-01-12 110.57 111.37 110.52 110.69 4.3M
2022-01-11 110.27 110.67 108.86 110.56 5.6M
2022-01-10 110.35 110.50 109.02 110.39 6.6M
2022-01-07 111.48 111.85 110.76 111.03 7.0M
2022-01-06 111.81 112.22 110.60 111.77 6.0M
2022-01-05 114.76 114.80 111.55 111.67 6.9M
2022-01-04 115.42 116.08 114.86 114.96 5.3M
2022-01-03 116.21 116.24 113.46 115.10 9.8M