Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA)

VEA
🏛️ アメリカ →
59.41
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
09:30 58.90 58.90 58.83 58.84 124.4K
09:31 58.85 58.86 58.85 58.85 13.6K
09:32 58.87 58.88 58.86 58.86 16.8K
09:33 58.87 58.88 58.87 58.88 25.5K
09:34 58.88 58.90 58.88 58.88 9.1K
09:35 58.88 58.89 58.87 58.88 4.0K
09:36 58.87 58.87 58.87 58.87 2.0K
09:37 58.87 58.88 58.87 58.88 29.6K
09:38 58.88 58.88 58.87 58.87 3.0K
09:39 58.86 58.88 58.86 58.88 4.6K
09:40 58.87 58.90 58.87 58.90 4.0K
09:41 58.91 58.91 58.90 58.90 8.6K
09:42 58.90 58.90 58.90 58.90 8.4K
09:43 58.90 58.92 58.90 58.92 7.5K
09:44 58.92 58.92 58.89 58.90 15.4K
09:45 58.90 58.91 58.89 58.90 9.7K
09:46 58.90 58.91 58.89 58.89 22.0K
09:47 58.89 58.90 58.89 58.89 47.4K
09:48 58.89 58.90 58.89 58.89 11.3K
09:49 58.89 58.90 58.89 58.90 19.4K
09:50 58.90 58.90 58.89 58.89 12.9K
09:51 58.90 58.91 58.90 58.91 88.5K
09:52 58.91 58.91 58.90 58.91 15.3K
09:53 58.92 58.94 58.92 58.92 12.2K
09:54 58.92 58.93 58.91 58.92 9.2K
09:55 58.92 58.92 58.89 58.89 38.2K
09:56 58.89 58.90 58.89 58.89 57.6K
09:57 58.89 58.89 58.86 58.86 11.3K
09:58 58.87 58.88 58.86 58.86 10.5K
09:59 58.87 58.88 58.87 58.88 11.1K
10:00 58.94 59.31 58.94 59.31 313.4K
10:01 59.32 59.36 59.32 59.34 44.8K
10:02 59.36 59.38 59.35 59.38 24.6K
10:03 59.40 59.41 59.36 59.35 28.7K
10:04 59.38 59.38 59.34 59.34 10.0K
10:05 59.33 59.35 59.33 59.35 7.6K
10:06 59.36 59.39 59.34 59.36 45.7K
10:07 59.34 59.34 59.30 59.34 17.5K
10:08 59.34 59.37 59.33 59.36 14.6K
10:09 59.38 59.43 59.38 59.43 34.9K
10:10 59.45 59.45 59.44 59.44 38.5K
10:11 59.45 59.48 59.43 59.43 57.3K
10:12 59.43 59.47 59.43 59.46 59.9K
10:13 59.48 59.48 59.43 59.46 19.4K
10:14 59.46 59.52 59.46 59.50 7.4K
10:15 59.52 59.56 59.52 59.56 20.8K
10:16 59.55 59.60 59.55 59.59 14.1K
10:17 59.60 59.60 59.54 59.55 30.5K
10:18 59.56 59.58 59.53 59.55 53.2K
10:19 59.55 59.57 59.54 59.55 13.5K
10:20 59.54 59.54 59.47 59.48 11.5K
10:21 59.48 59.49 59.44 59.47 10.9K
10:22 59.47 59.47 59.42 59.43 10.6K
10:23 59.43 59.43 59.40 59.41 14.2K
10:24 59.42 59.44 59.41 59.44 5.0K
10:25 59.45 59.49 59.44 59.48 69.5K
10:26 59.47 59.49 59.47 59.49 10.7K
10:27 59.48 59.48 59.41 59.41 30.3K
10:28 59.41 59.43 59.41 59.43 8.6K
10:29 59.45 59.47 59.45 59.46 11.5K
10:30 59.47 59.52 59.47 59.49 31.3K
10:31 59.48 59.52 59.48 59.50 7.5K
10:32 59.52 59.53 59.51 59.51 12.6K
10:33 59.51 59.51 59.48 59.49 12.2K
10:34 59.48 59.51 59.48 59.50 11.7K
10:35 59.50 59.50 59.49 59.49 5.1K
10:36 59.50 59.50 59.48 59.48 18.5K
10:37 59.49 59.54 59.48 59.53 31.6K
10:38 59.50 59.52 59.49 59.50 18.0K
10:39 59.49 59.52 59.48 59.50 26.1K
10:40 59.50 59.54 59.50 59.53 12.3K
10:41 59.51 59.52 59.48 59.48 37.3K
10:42 59.48 59.50 59.48 59.50 25.2K
10:43 59.50 59.54 59.49 59.54 40.6K
10:44 59.54 59.55 59.52 59.55 8.2K
10:45 59.55 59.55 59.54 59.54 7.0K
10:46 59.54 59.58 59.54 59.58 40.4K
10:47 59.57 59.59 59.57 59.59 10.9K
10:48 59.60 59.60 59.57 59.57 35.1K
10:49 59.57 59.57 59.57 59.57 8.0K
10:50 59.57 59.59 59.56 59.59 29.6K
10:51 59.59 59.59 59.57 59.58 11.7K
10:52 59.56 59.59 59.56 59.59 11.8K
10:53 59.59 59.60 59.58 59.58 10.8K
10:54 59.58 59.60 59.58 59.60 6.4K
10:55 59.60 59.62 59.60 59.61 29.2K
10:56 59.62 59.63 59.62 59.62 12.6K
10:57 59.62 59.62 59.61 59.61 6.4K
10:58 59.60 59.61 59.59 59.61 10.4K
10:59 59.62 59.62 59.62 59.61 12.9K
11:00 59.60 59.61 59.59 59.61 64.6K
11:01 59.61 59.62 59.61 59.61 44.3K
11:02 59.61 59.61 59.59 59.60 23.9K
11:03 59.60 59.62 59.60 59.62 15.6K
11:04 59.63 59.64 59.63 59.63 6.6K
11:05 59.65 59.65 59.62 59.63 13.7K
11:06 59.62 59.63 59.62 59.62 4.0K
11:07 59.61 59.61 59.58 59.60 56.8K
11:08 59.59 59.61 59.59 59.60 7.5K
11:09 59.58 59.60 59.58 59.60 5.1K
11:10 59.60 59.61 59.59 59.61 12.6K
11:11 59.62 59.63 59.61 59.61 6.5K
11:12 59.61 59.63 59.60 59.60 5.5K
11:13 59.60 59.60 59.58 59.58 4.8K
11:14 59.59 59.59 59.58 59.58 3.2K
11:15 59.58 59.59 59.58 59.58 7.0K
11:16 59.60 59.60 59.58 59.60 6.4K
11:17 59.60 59.60 59.58 59.59 52.0K
11:18 59.59 59.60 59.59 59.59 14.4K
11:19 59.59 59.60 59.59 59.60 15.1K
11:20 59.60 59.63 59.60 59.63 51.5K
11:21 59.65 59.65 59.63 59.63 19.8K
11:22 59.64 59.66 59.62 59.65 11.4K
11:23 59.65 59.66 59.64 59.65 26.3K
11:24 59.66 59.67 59.63 59.63 13.6K
11:25 59.62 59.64 59.62 59.62 25.9K
11:26 59.63 59.64 59.63 59.64 8.7K
11:27 59.64 59.64 59.63 59.63 12.0K
11:28 59.64 59.65 59.64 59.64 17.7K
11:29 59.63 59.64 59.62 59.62 38.5K
11:30 59.63 59.64 59.62 59.62 24.5K
11:31 59.64 59.64 59.62 59.62 6.4K
11:32 59.62 59.65 59.62 59.63 28.9K
11:33 59.64 59.64 59.60 59.61 35.7K
11:34 59.61 59.63 59.61 59.61 10.3K
11:35 59.61 59.61 59.59 59.59 10.2K
11:36 59.58 59.59 59.57 59.57 22.6K
11:37 59.56 59.59 59.56 59.57 28.2K
11:38 59.57 59.57 59.53 59.53 6.4K
11:39 59.54 59.55 59.53 59.55 116.9K
11:40 59.55 59.56 59.55 59.55 32.1K
11:41 59.55 59.55 59.53 59.53 16.6K
11:42 59.54 59.54 59.53 59.54 9.9K
11:43 59.54 59.54 59.52 59.54 19.2K
11:44 59.54 59.54 59.53 59.54 6.6K
11:45 59.53 59.55 59.53 59.55 13.7K
11:46 59.55 59.55 59.52 59.53 40.0K
11:47 59.53 59.54 59.53 59.54 15.2K
11:48 59.53 59.53 59.52 59.52 32.5K
11:49 59.52 59.53 59.52 59.52 81.4K
11:50 59.52 59.52 59.50 59.51 134.5K
11:51 59.51 59.51 59.50 59.51 35.4K
11:52 59.51 59.52 59.50 59.51 23.8K
11:53 59.51 59.53 59.51 59.53 5.7K
11:54 59.53 59.53 59.53 59.53 19.5K
11:55 59.53 59.53 59.52 59.52 23.9K
11:56 59.53 59.53 59.50 59.50 39.0K
11:57 59.50 59.52 59.50 59.52 24.4K
11:58 59.50 59.51 59.49 59.49 10.9K
11:59 59.49 59.49 59.46 59.47 10.2K
12:00 59.47 59.49 59.47 59.48 26.4K
12:01 59.49 59.52 59.49 59.52 28.3K
12:02 59.53 59.54 59.53 59.54 8.9K
12:03 59.54 59.55 59.53 59.55 15.6K
12:04 59.56 59.57 59.55 59.56 29.3K
12:05 59.56 59.56 59.55 59.56 18.7K
12:06 59.56 59.56 59.56 59.56 4.5K
12:07 59.57 59.58 59.57 59.58 2.6K
12:08 59.58 59.58 59.56 59.56 30.0K
12:09 59.58 59.58 59.57 59.57 18.7K
12:10 59.57 59.58 59.56 59.56 39.0K
12:11 59.58 59.58 59.57 59.58 11.9K
12:12 59.58 59.58 59.57 59.57 11.3K
12:13 59.57 59.58 59.55 59.55 18.3K
12:14 59.55 59.56 59.54 59.56 21.7K
12:15 59.56 59.56 59.54 59.56 19.2K
12:16 59.56 59.57 59.54 59.54 11.6K
12:17 59.54 59.55 59.52 59.52 15.8K
12:18 59.51 59.53 59.51 59.52 23.8K
12:19 59.52 59.53 59.52 59.53 10.4K
12:20 59.54 59.54 59.52 59.54 28.9K
12:21 59.53 59.55 59.53 59.53 19.9K
12:22 59.54 59.54 59.54 59.53 2.1K
12:23 59.53 59.54 59.52 59.53 30.8K
12:24 59.53 59.53 59.53 59.52 6.8K
12:25 59.51 59.51 59.49 59.51 41.9K
12:26 59.51 59.51 59.50 59.50 29.5K
12:27 59.51 59.52 59.51 59.51 4.8K
12:28 59.52 59.53 59.51 59.52 37.3K
12:29 59.51 59.52 59.50 59.52 6.3K
12:30 59.52 59.53 59.51 59.53 8.7K
12:31 59.54 59.56 59.53 59.55 10.3K
12:32 59.55 59.56 59.54 59.55 12.1K
12:33 59.54 59.55 59.54 59.55 18.9K
12:34 59.55 59.55 59.54 59.54 22.3K
12:35 59.54 59.55 59.54 59.55 29.1K
12:36 59.55 59.56 59.54 59.56 12.5K
12:37 59.56 59.56 59.54 59.55 2.5K
12:38 59.55 59.56 59.55 59.55 18.6K
12:39 59.54 59.55 59.53 59.53 21.5K
12:40 59.53 59.55 59.53 59.55 4.1K
12:41 59.54 59.54 59.52 59.53 47.2K
12:42 59.53 59.53 59.51 59.52 13.2K
12:43 59.52 59.52 59.51 59.51 9.3K
12:44 59.52 59.53 59.52 59.53 9.7K
12:45 59.54 59.55 59.53 59.54 34.3K
12:46 59.54 59.55 59.54 59.55 3.3K
12:47 59.55 59.55 59.54 59.54 2.0K
12:48 59.54 59.56 59.54 59.55 15.2K
12:49 59.55 59.55 59.54 59.54 2.7K
12:50 59.54 59.55 59.54 59.55 18.5K
12:51 59.54 59.54 59.53 59.54 16.7K
12:52 59.53 59.53 59.52 59.53 11.1K
12:53 59.53 59.54 59.52 59.52 16.3K
12:54 59.52 59.52 59.51 59.51 2.5K
12:55 59.52 59.52 59.50 59.52 33.6K
12:56 59.52 59.52 59.52 59.52 4.7K
12:57 59.52 59.52 59.50 59.50 19.0K
12:58 59.50 59.52 59.50 59.51 8.1K
12:59 59.51 59.52 59.50 59.52 5.4K
13:00 59.52 59.55 59.52 59.55 32.7K
13:01 59.55 59.56 59.55 59.56 11.6K
13:02 59.56 59.56 59.55 59.56 13.8K
13:03 59.57 59.57 59.57 59.57 5.4K
13:04 59.56 59.56 59.55 59.55 10.5K
13:05 59.56 59.58 59.56 59.58 15.8K
13:06 59.57 59.57 59.56 59.57 4.8K
13:07 59.57 59.59 59.57 59.58 61.2K
13:08 59.59 59.59 59.58 59.59 7.2K
13:09 59.59 59.59 59.57 59.57 7.8K
13:10 59.58 59.59 59.58 59.58 16.6K
13:11 59.57 59.58 59.57 59.57 14.2K
13:12 59.58 59.58 59.56 59.57 11.2K
13:13 59.57 59.57 59.56 59.57 26.0K
13:14 59.57 59.58 59.57 59.58 74.1K
13:15 59.59 59.59 59.58 59.59 8.1K
13:16 59.60 59.60 59.59 59.60 2.5K
13:17 59.60 59.60 59.59 59.60 4.2K
13:18 59.60 59.60 59.59 59.59 2.9K
13:19 59.61 59.62 59.61 59.62 20.4K
13:20 59.62 59.62 59.61 59.62 13.5K
13:21 59.62 59.62 59.62 59.62 3.0K
13:22 59.61 59.62 59.60 59.60 13.4K
13:23 59.60 59.63 59.60 59.63 5.7K
13:24 59.63 59.63 59.63 59.63 2.0K
13:25 59.63 59.63 59.62 59.62 11.0K
13:26 59.63 59.64 59.63 59.63 34.8K
13:27 59.62 59.63 59.62 59.62 16.1K
13:28 59.62 59.63 59.61 59.63 26.9K
13:29 59.64 59.64 59.63 59.63 4.7K
13:30 59.64 59.65 59.64 59.64 26.3K
13:31 59.64 59.64 59.62 59.63 50.0K
13:32 59.63 59.64 59.63 59.63 12.6K
13:33 59.63 59.64 59.63 59.63 10.2K
13:34 59.63 59.64 59.62 59.62 6.3K
13:35 59.63 59.64 59.63 59.64 8.4K
13:36 59.64 59.65 59.64 59.65 10.5K
13:37 59.64 59.65 59.64 59.65 2.4K
13:38 59.64 59.65 59.64 59.65 4.4K
13:39 59.64 59.65 59.64 59.64 2.2K
13:40 59.64 59.64 59.64 59.64 10.6K
13:41 59.64 59.64 59.63 59.64 1.7K
13:42 59.64 59.65 59.64 59.65 6.0K
13:43 59.65 59.65 59.63 59.63 23.0K
13:44 59.63 59.65 59.63 59.65 9.3K
13:45 59.65 59.66 59.65 59.65 11.2K
13:46 59.65 59.66 59.64 59.66 18.2K
13:47 59.66 59.66 59.65 59.65 2.7K
13:48 59.64 59.65 59.64 59.64 8.6K
13:49 59.65 59.65 59.64 59.64 7.1K
13:50 59.64 59.64 59.64 59.64 9.5K
13:51 59.64 59.65 59.64 59.64 18.7K
13:52 59.65 59.65 59.63 59.65 14.5K
13:53 59.65 59.65 59.64 59.64 12.7K
13:54 59.65 59.65 59.65 59.64 39.2K
13:55 59.65 59.66 59.64 59.66 29.5K
13:56 59.65 59.66 59.65 59.65 38.8K
13:57 59.64 59.65 59.62 59.62 9.8K
13:58 59.62 59.63 59.62 59.63 8.7K
13:59 59.62 59.62 59.61 59.62 4.1K
14:00 59.63 59.63 59.61 59.62 18.2K
14:01 59.63 59.64 59.63 59.64 6.6K
14:02 59.64 59.64 59.63 59.63 13.1K
14:03 59.63 59.64 59.62 59.64 27.6K
14:04 59.64 59.64 59.64 59.64 4.7K
14:05 59.63 59.63 59.62 59.63 15.2K
14:06 59.63 59.63 59.61 59.61 22.3K
14:07 59.61 59.62 59.61 59.61 20.6K
14:08 59.62 59.62 59.61 59.61 3.6K
14:09 59.62 59.62 59.61 59.62 3.2K
14:10 59.62 59.62 59.60 59.60 23.4K
14:11 59.61 59.62 59.60 59.60 17.7K
14:12 59.60 59.62 59.60 59.62 7.3K
14:13 59.62 59.62 59.61 59.62 13.7K
14:14 59.62 59.62 59.61 59.61 5.9K
14:15 59.61 59.61 59.61 59.61 6.5K
14:16 59.60 59.60 59.59 59.59 10.3K
14:17 59.60 59.61 59.59 59.61 5.2K
14:18 59.60 59.61 59.59 59.59 15.9K
14:19 59.60 59.60 59.59 59.60 6.5K
14:20 59.60 59.60 59.59 59.59 35.0K
14:21 59.59 59.60 59.59 59.60 9.7K
14:22 59.60 59.60 59.58 59.59 33.6K
14:23 59.59 59.59 59.58 59.59 7.4K
14:24 59.58 59.59 59.58 59.58 7.0K
14:25 59.58 59.60 59.58 59.60 9.0K
14:26 59.60 59.60 59.59 59.60 5.9K
14:27 59.60 59.60 59.59 59.59 7.9K
14:28 59.59 59.60 59.59 59.60 9.8K
14:29 59.59 59.60 59.59 59.60 3.1K
14:30 59.60 59.61 59.60 59.61 5.9K
14:31 59.60 59.61 59.60 59.60 1.2K
14:32 59.60 59.60 59.58 59.59 19.9K
14:33 59.60 59.61 59.60 59.60 14.1K
14:34 59.61 59.61 59.61 59.61 1.5K
14:35 59.61 59.61 59.60 59.61 15.8K
14:36 59.60 59.61 59.60 59.61 4.2K
14:37 59.60 59.60 59.59 59.60 32.0K
14:38 59.60 59.60 59.58 59.59 12.6K
14:39 59.59 59.59 59.58 59.59 9.8K
14:40 59.59 59.59 59.58 59.57 12.8K
14:41 59.57 59.58 59.57 59.58 12.6K
14:42 59.57 59.58 59.57 59.57 5.9K
14:43 59.57 59.57 59.56 59.57 2.0K
14:44 59.57 59.58 59.56 59.58 21.9K
14:45 59.58 59.58 59.57 59.58 6.1K
14:46 59.57 59.59 59.57 59.59 12.8K
14:47 59.59 59.59 59.59 59.58 5.1K
14:48 59.58 59.60 59.58 59.59 6.6K
14:49 59.60 59.60 59.59 59.59 48.4K
14:50 59.60 59.60 59.59 59.59 9.0K
14:51 59.59 59.59 59.59 59.59 27.0K
14:52 59.59 59.60 59.58 59.60 69.2K
14:53 59.60 59.60 59.60 59.60 1.3K
14:54 59.60 59.60 59.59 59.60 6.2K
14:55 59.60 59.60 59.58 59.58 48.0K
14:56 59.58 59.58 59.58 59.57 24.1K
14:57 59.58 59.58 59.57 59.57 5.2K
14:58 59.58 59.58 59.57 59.57 11.0K
14:59 59.57 59.58 59.57 59.57 11.3K
15:00 59.58 59.58 59.57 59.58 16.3K
15:01 59.57 59.59 59.57 59.59 6.9K
15:02 59.58 59.58 59.58 59.58 4.6K
15:03 59.57 59.58 59.56 59.58 28.1K
15:04 59.58 59.58 59.57 59.57 1.2K
15:05 59.58 59.58 59.57 59.58 3.0K
15:06 59.58 59.58 59.57 59.57 12.3K
15:07 59.57 59.58 59.57 59.58 6.9K
15:08 59.57 59.57 59.56 59.56 28.3K
15:09 59.57 59.57 59.56 59.56 8.0K
15:10 59.56 59.57 59.56 59.56 15.8K
15:11 59.57 59.57 59.56 59.57 21.9K
15:12 59.57 59.57 59.56 59.56 19.4K
15:13 59.56 59.58 59.56 59.58 33.1K
15:14 59.58 59.58 59.58 59.58 24.6K
15:15 59.58 59.58 59.57 59.57 28.2K
15:16 59.56 59.57 59.56 59.57 8.5K
15:17 59.56 59.57 59.56 59.57 18.3K
15:18 59.58 59.58 59.57 59.58 47.6K
15:19 59.58 59.58 59.56 59.57 73.0K
15:20 59.57 59.57 59.56 59.57 60.9K
15:21 59.57 59.58 59.56 59.58 19.5K
15:22 59.57 59.58 59.57 59.58 29.0K
15:23 59.58 59.58 59.57 59.58 10.6K
15:24 59.58 59.58 59.57 59.57 13.4K
15:25 59.57 59.58 59.57 59.58 10.9K
15:26 59.58 59.59 59.58 59.59 31.3K
15:27 59.59 59.59 59.57 59.58 40.6K
15:28 59.57 59.57 59.56 59.56 14.4K
15:29 59.57 59.57 59.55 59.56 6.0K
15:30 59.56 59.57 59.55 59.57 24.3K
15:31 59.56 59.57 59.56 59.56 10.1K
15:32 59.57 59.57 59.56 59.58 3.6K
15:33 59.58 59.58 59.55 59.55 37.3K
15:34 59.55 59.56 59.55 59.56 30.9K
15:35 59.56 59.56 59.55 59.55 3.5K
15:36 59.55 59.56 59.55 59.56 9.7K
15:37 59.56 59.56 59.54 59.54 9.4K
15:38 59.54 59.55 59.54 59.54 5.2K
15:39 59.55 59.55 59.53 59.54 25.5K
15:40 59.54 59.54 59.53 59.52 10.2K
15:41 59.52 59.54 59.52 59.54 34.5K
15:42 59.55 59.55 59.54 59.55 42.5K
15:43 59.55 59.55 59.54 59.55 19.0K
15:44 59.56 59.56 59.55 59.56 19.5K
15:45 59.56 59.57 59.55 59.57 31.0K
15:46 59.57 59.57 59.56 59.57 34.0K
15:47 59.57 59.57 59.57 59.57 5.4K
15:48 59.57 59.58 59.56 59.57 5.9K
15:49 59.57 59.58 59.57 59.57 54.7K
15:50 59.57 59.58 59.56 59.57 73.3K
15:51 59.56 59.57 59.56 59.56 62.8K
15:52 59.57 59.57 59.57 59.57 33.7K
15:53 59.57 59.57 59.57 59.57 12.0K
15:54 59.57 59.57 59.56 59.57 11.1K
15:55 59.57 59.57 59.55 59.55 58.1K
15:56 59.54 59.54 59.53 59.53 48.0K
15:57 59.54 59.54 59.53 59.53 25.3K
15:58 59.55 59.55 59.53 59.55 63.1K
15:59 59.55 59.57 59.54 59.56 427.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし