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 59.33 59.33 59.33 59.33 186.1K
09:31 59.33 59.33 59.30 59.33 98.2K
09:32 59.34 59.34 59.33 59.33 4.2K
09:33 59.33 59.34 59.32 59.32 19.0K
09:34 59.32 59.33 59.31 59.33 15.5K
09:35 59.35 59.36 59.35 59.35 12.5K
09:36 59.35 59.37 59.35 59.35 19.9K
09:37 59.36 59.36 59.35 59.36 97.2K
09:38 59.35 59.37 59.35 59.37 16.8K
09:39 59.36 59.37 59.36 59.37 19.0K
09:40 59.37 59.38 59.37 59.37 25.6K
09:41 59.36 59.37 59.36 59.37 14.6K
09:42 59.39 59.39 59.39 59.39 10.0K
09:43 59.40 59.40 59.39 59.39 22.1K
09:44 59.38 59.38 59.37 59.37 2.0K
09:45 59.38 59.39 59.36 59.36 15.5K
09:46 59.37 59.37 59.36 59.37 20.5K
09:47 59.36 59.36 59.35 59.35 19.3K
09:48 59.35 59.36 59.35 59.36 5.4K
09:49 59.36 59.39 59.36 59.39 23.8K
09:50 59.38 59.38 59.37 59.37 12.4K
09:51 59.36 59.37 59.36 59.37 10.1K
09:52 59.36 59.39 59.36 59.37 87.7K
09:53 59.37 59.37 59.36 59.37 48.7K
09:54 59.36 59.37 59.36 59.37 24.3K
09:55 59.37 59.37 59.35 59.35 42.6K
09:56 59.35 59.36 59.35 59.36 12.7K
09:57 59.36 59.37 59.35 59.35 17.0K
09:58 59.34 59.35 59.34 59.35 13.4K
09:59 59.34 59.36 59.34 59.36 98.2K
10:00 59.36 59.38 59.34 59.34 44.6K
10:01 59.33 59.35 59.33 59.33 110.3K
10:02 59.34 59.34 59.32 59.34 13.5K
10:03 59.33 59.33 59.31 59.31 38.7K
10:04 59.32 59.32 59.31 59.32 13.9K
10:05 59.33 59.33 59.31 59.32 7.9K
10:06 59.32 59.32 59.31 59.31 25.4K
10:07 59.31 59.33 59.31 59.33 83.3K
10:08 59.33 59.33 59.32 59.32 28.3K
10:09 59.32 59.33 59.32 59.33 36.5K
10:10 59.33 59.33 59.31 59.31 60.9K
10:11 59.31 59.32 59.30 59.30 51.8K
10:12 59.29 59.31 59.29 59.30 30.6K
10:13 59.30 59.30 59.28 59.30 105.6K
10:14 59.30 59.31 59.29 59.31 14.5K
10:15 59.31 59.32 59.31 59.31 25.0K
10:16 59.31 59.32 59.30 59.31 46.9K
10:17 59.30 59.32 59.30 59.31 13.6K
10:18 59.32 59.33 59.32 59.33 11.9K
10:19 59.33 59.33 59.32 59.32 14.4K
10:20 59.33 59.33 59.31 59.31 43.5K
10:21 59.30 59.31 59.30 59.31 59.1K
10:22 59.31 59.31 59.29 59.29 25.9K
10:23 59.28 59.31 59.28 59.31 10.6K
10:24 59.32 59.32 59.30 59.30 6.4K
10:25 59.31 59.31 59.28 59.28 37.0K
10:26 59.29 59.29 59.29 59.29 16.4K
10:27 59.29 59.29 59.28 59.29 27.4K
10:28 59.30 59.30 59.29 59.30 11.1K
10:29 59.30 59.30 59.30 59.30 2.6K
10:30 59.30 59.31 59.30 59.31 26.8K
10:31 59.31 59.31 59.29 59.29 34.3K
10:32 59.30 59.30 59.28 59.29 8.5K
10:33 59.29 59.29 59.28 59.28 92.0K
10:34 59.27 59.27 59.26 59.26 15.1K
10:35 59.26 59.27 59.26 59.27 71.4K
10:36 59.26 59.27 59.26 59.26 38.3K
10:37 59.25 59.26 59.25 59.26 5.8K
10:38 59.26 59.26 59.26 59.26 3.7K
10:39 59.26 59.26 59.24 59.24 9.9K
10:40 59.23 59.24 59.21 59.21 68.6K
10:41 59.21 59.22 59.21 59.22 14.8K
10:42 59.22 59.22 59.21 59.22 32.3K
10:43 59.20 59.20 59.18 59.19 20.9K
10:44 59.18 59.20 59.18 59.20 53.7K
10:45 59.19 59.20 59.19 59.20 16.2K
10:46 59.20 59.22 59.20 59.21 18.0K
10:47 59.21 59.21 59.21 59.21 1.8K
10:48 59.22 59.22 59.19 59.20 8.7K
10:49 59.19 59.19 59.18 59.18 22.1K
10:50 59.18 59.19 59.17 59.19 83.1K
10:51 59.18 59.18 59.15 59.16 88.1K
10:52 59.16 59.16 59.16 59.16 4.3K
10:53 59.17 59.17 59.16 59.17 42.9K
10:54 59.15 59.15 59.14 59.14 38.7K
10:55 59.14 59.16 59.14 59.14 18.0K
10:56 59.14 59.15 59.14 59.14 8.0K
10:57 59.15 59.16 59.15 59.15 23.8K
10:58 59.15 59.16 59.15 59.16 25.0K
10:59 59.15 59.16 59.14 59.16 55.1K
11:00 59.16 59.16 59.13 59.15 34.2K
11:01 59.15 59.16 59.14 59.16 16.3K
11:02 59.15 59.17 59.15 59.17 3.4K
11:03 59.17 59.17 59.14 59.14 2.5K
11:04 59.15 59.17 59.15 59.17 34.6K
11:05 59.16 59.18 59.16 59.18 11.1K
11:06 59.17 59.19 59.17 59.18 40.0K
11:07 59.18 59.18 59.17 59.17 18.9K
11:08 59.17 59.18 59.16 59.18 3.3K
11:09 59.18 59.18 59.15 59.15 25.9K
11:10 59.15 59.15 59.13 59.14 25.8K
11:11 59.12 59.13 59.10 59.11 91.9K
11:12 59.12 59.15 59.12 59.14 34.2K
11:13 59.14 59.14 59.12 59.12 10.1K
11:14 59.12 59.13 59.12 59.13 73.3K
11:15 59.13 59.13 59.12 59.12 15.3K
11:16 59.13 59.13 59.12 59.12 55.5K
11:17 59.13 59.14 59.13 59.13 16.4K
11:18 59.13 59.13 59.12 59.13 11.8K
11:19 59.12 59.13 59.12 59.13 18.9K
11:20 59.13 59.13 59.12 59.13 3.4K
11:21 59.13 59.14 59.13 59.14 3.0K
11:22 59.13 59.15 59.13 59.15 28.6K
11:23 59.15 59.16 59.14 59.14 11.6K
11:24 59.13 59.14 59.13 59.13 34.6K
11:25 59.14 59.14 59.13 59.14 12.9K
11:26 59.14 59.14 59.13 59.13 2.9K
11:27 59.13 59.13 59.12 59.12 20.7K
11:28 59.12 59.12 59.11 59.12 19.4K
11:29 59.11 59.12 59.11 59.11 25.8K
11:30 59.12 59.13 59.10 59.10 30.2K
11:31 59.11 59.13 59.10 59.12 11.2K
11:32 59.12 59.13 59.12 59.13 28.2K
11:33 59.13 59.13 59.10 59.10 61.9K
11:34 59.10 59.11 59.09 59.11 29.4K
11:35 59.11 59.11 59.07 59.07 22.1K
11:36 59.06 59.08 59.06 59.07 67.5K
11:37 59.08 59.08 59.05 59.05 198.5K
11:38 59.04 59.05 59.04 59.05 149.1K
11:39 59.05 59.07 59.05 59.07 87.6K
11:40 59.06 59.07 59.06 59.06 27.5K
11:41 59.06 59.06 59.05 59.05 17.3K
11:42 59.04 59.05 59.04 59.04 69.6K
11:43 59.05 59.05 59.04 59.04 11.4K
11:44 59.04 59.05 59.04 59.05 23.7K
11:45 59.05 59.06 59.05 59.06 23.3K
11:46 59.05 59.06 59.05 59.06 80.7K
11:47 59.06 59.06 59.04 59.05 39.9K
11:48 59.07 59.07 59.05 59.05 50.7K
11:49 59.04 59.05 59.03 59.03 30.3K
11:50 59.04 59.06 59.04 59.06 12.6K
11:51 59.06 59.06 59.05 59.06 20.8K
11:52 59.06 59.06 59.04 59.04 40.6K
11:53 59.04 59.05 59.04 59.05 55.6K
11:54 59.05 59.05 59.05 59.05 7.8K
11:55 59.05 59.06 59.04 59.06 8.8K
11:56 59.05 59.06 59.03 59.04 61.8K
11:57 59.05 59.05 59.04 59.05 14.7K
11:58 59.06 59.06 59.06 59.05 4.7K
11:59 59.07 59.07 59.07 59.06 63.6K
12:00 59.07 59.07 59.06 59.07 148.8K
12:01 59.07 59.07 59.07 59.07 64.8K
12:02 59.07 59.08 59.07 59.08 7.5K
12:03 59.08 59.08 59.07 59.08 43.8K
12:04 59.08 59.08 59.07 59.07 65.0K
12:05 59.08 59.08 59.06 59.07 46.6K
12:06 59.07 59.08 59.06 59.07 17.1K
12:07 59.07 59.07 59.06 59.07 8.3K
12:08 59.07 59.07 59.06 59.07 49.7K
12:09 59.08 59.08 59.08 59.08 10.6K
12:10 59.08 59.08 59.06 59.07 26.3K
12:11 59.07 59.08 59.07 59.08 10.0K
12:12 59.08 59.09 59.08 59.09 32.1K
12:13 59.09 59.10 59.09 59.10 1.9K
12:14 59.10 59.10 59.08 59.09 32.6K
12:15 59.09 59.09 59.07 59.07 29.2K
12:16 59.08 59.08 59.07 59.07 21.9K
12:17 59.07 59.07 59.05 59.06 68.3K
12:18 59.06 59.08 59.06 59.08 61.9K
12:19 59.08 59.08 59.05 59.05 54.2K
12:20 59.05 59.05 59.04 59.05 102.7K
12:21 59.05 59.06 59.05 59.06 65.7K
12:22 59.06 59.07 59.06 59.07 29.8K
12:23 59.07 59.08 59.06 59.07 7.1K
12:24 59.08 59.08 59.07 59.07 43.8K
12:25 59.08 59.08 59.06 59.07 11.3K
12:26 59.08 59.08 59.08 59.08 6.7K
12:27 59.07 59.08 59.07 59.08 8.5K
12:28 59.08 59.08 59.07 59.08 10.1K
12:29 59.08 59.08 59.06 59.07 28.1K
12:30 59.07 59.07 59.06 59.07 12.3K
12:31 59.07 59.07 59.06 59.06 15.3K
12:32 59.06 59.07 59.06 59.06 74.1K
12:33 59.07 59.07 59.06 59.07 15.8K
12:34 59.07 59.07 59.06 59.07 7.8K
12:35 59.07 59.07 59.06 59.06 18.7K
12:36 59.07 59.07 59.06 59.06 7.4K
12:37 59.05 59.05 59.04 59.04 16.6K
12:38 59.03 59.04 59.03 59.03 13.5K
12:39 59.05 59.05 59.04 59.04 10.5K
12:40 59.04 59.05 59.03 59.04 25.1K
12:41 59.05 59.05 59.05 59.05 25.0K
12:42 59.06 59.06 59.05 59.06 7.4K
12:43 59.05 59.06 59.05 59.05 20.5K
12:44 59.05 59.06 59.05 59.06 11.0K
12:45 59.07 59.07 59.07 59.07 18.8K
12:46 59.07 59.08 59.07 59.07 93.0K
12:47 59.07 59.07 59.07 59.07 20.7K
12:48 59.07 59.07 59.06 59.06 9.5K
12:49 59.05 59.06 59.05 59.06 4.6K
12:50 59.06 59.06 59.03 59.04 58.9K
12:51 59.04 59.05 59.03 59.04 60.1K
12:52 59.03 59.04 59.03 59.04 33.7K
12:53 59.03 59.03 59.03 59.03 13.9K
12:54 59.02 59.04 59.02 59.04 16.2K
12:55 59.03 59.05 59.03 59.04 30.7K
12:56 59.03 59.05 59.03 59.05 42.8K
12:57 59.04 59.05 59.04 59.04 20.1K
12:58 59.04 59.05 59.04 59.05 30.4K
12:59 59.05 59.05 59.04 59.05 4.7K
13:00 59.04 59.05 59.04 59.04 60.5K
13:01 59.04 59.04 59.04 59.03 14.7K
13:02 59.03 59.05 59.03 59.05 116.9K
13:03 59.05 59.05 59.04 59.04 5.8K
13:04 59.03 59.04 59.01 59.02 213.1K
13:05 59.03 59.04 59.03 59.04 39.0K
13:06 59.04 59.05 59.04 59.05 9.6K
13:07 59.05 59.06 59.05 59.05 18.8K
13:08 59.06 59.06 59.04 59.04 31.8K
13:09 59.05 59.05 59.05 59.04 16.2K
13:10 59.06 59.06 59.05 59.05 29.4K
13:11 59.05 59.05 59.04 59.04 10.1K
13:12 59.05 59.05 59.04 59.05 4.4K
13:13 59.04 59.06 59.04 59.06 10.7K
13:14 59.06 59.06 59.04 59.04 15.5K
13:15 59.04 59.04 59.04 59.04 4.6K
13:16 59.04 59.04 59.03 59.04 1.8K
13:17 59.03 59.04 59.03 59.04 35.8K
13:18 59.04 59.04 59.04 59.04 1.5K
13:19 59.03 59.04 59.03 59.04 11.3K
13:20 59.03 59.03 59.02 59.03 41.5K
13:21 59.03 59.03 59.02 59.03 12.0K
13:22 59.03 59.03 59.02 59.03 2.4K
13:23 59.03 59.03 59.03 59.03 4.3K
13:24 59.02 59.03 59.02 59.02 6.1K
13:25 59.03 59.03 59.01 59.01 35.9K
13:26 59.01 59.02 59.01 59.02 4.5K
13:27 59.02 59.03 59.02 59.02 47.7K
13:28 59.03 59.03 59.02 59.02 31.6K
13:29 59.02 59.03 59.02 59.03 11.6K
13:30 59.03 59.04 59.03 59.04 32.2K
13:31 59.03 59.03 59.02 59.03 15.2K
13:32 59.03 59.03 59.02 59.03 4.3K
13:33 59.03 59.03 59.02 59.03 3.8K
13:34 59.03 59.03 59.02 59.02 6.0K
13:35 59.02 59.03 59.02 59.03 4.7K
13:36 59.03 59.03 59.02 59.02 18.7K
13:37 59.02 59.02 59.01 59.02 6.2K
13:38 59.02 59.02 59.01 59.01 20.8K
13:39 59.01 59.02 59.01 59.02 58.2K
13:40 59.01 59.01 58.98 58.98 31.6K
13:41 58.97 58.97 58.97 58.97 116.0K
13:42 58.97 58.97 58.96 58.97 19.4K
13:43 58.98 59.00 58.98 59.00 10.7K
13:44 59.00 59.00 59.00 59.00 1.6K
13:45 59.00 59.01 58.99 59.01 7.0K
13:46 59.00 59.01 59.00 59.01 2.5K
13:47 59.01 59.01 59.01 59.01 4.9K
13:48 59.01 59.02 59.01 59.02 13.5K
13:49 59.02 59.02 59.02 59.02 2.6K
13:50 59.02 59.02 59.01 59.02 2.5K
13:51 59.02 59.02 59.01 59.02 3.3K
13:52 59.02 59.02 59.02 59.02 4.4K
13:53 59.02 59.02 59.00 59.01 13.5K
13:54 59.01 59.01 59.00 59.01 11.9K
13:55 59.00 59.00 58.98 58.98 30.6K
13:56 58.98 58.99 58.98 58.99 26.0K
13:57 59.00 59.00 58.99 59.00 9.0K
13:58 59.00 59.00 59.00 59.00 1.9K
13:59 59.00 59.00 58.99 59.00 20.9K
14:00 59.00 59.00 58.99 58.99 3.9K
14:01 58.98 59.00 58.98 58.99 8.2K
14:02 59.00 59.01 58.99 58.99 41.9K
14:03 59.00 59.00 58.99 59.00 35.0K
14:04 59.00 59.00 58.99 58.99 21.5K
14:05 58.99 59.00 58.99 59.00 15.4K
14:06 58.99 59.00 58.98 58.98 42.6K
14:07 58.98 58.99 58.98 58.99 13.7K
14:08 58.98 58.99 58.98 58.98 49.8K
14:09 58.99 58.99 58.98 58.99 25.1K
14:10 58.98 58.99 58.97 58.98 27.6K
14:11 58.98 58.98 58.97 58.97 16.2K
14:12 58.97 58.99 58.97 58.99 28.6K
14:13 58.98 58.99 58.98 58.99 16.0K
14:14 58.99 58.99 58.98 58.99 2.0K
14:15 58.99 58.99 58.99 58.99 15.7K
14:16 58.99 58.99 58.97 58.98 29.8K
14:17 58.98 58.98 58.98 58.98 8.1K
14:18 58.98 58.98 58.97 58.98 5.6K
14:19 58.97 58.98 58.97 58.98 19.2K
14:20 58.98 58.98 58.97 58.98 7.8K
14:21 58.98 58.98 58.97 58.98 11.4K
14:22 58.97 58.97 58.95 58.95 79.7K
14:23 58.95 58.95 58.94 58.95 24.6K
14:24 58.96 58.96 58.95 58.96 20.5K
14:25 58.96 58.96 58.96 58.96 11.4K
14:26 58.94 58.95 58.94 58.95 111.1K
14:27 58.95 58.95 58.94 58.95 15.2K
14:28 58.95 58.96 58.95 58.96 36.1K
14:29 58.96 58.96 58.96 58.96 4.4K
14:30 58.96 58.96 58.95 58.95 24.6K
14:31 58.96 58.96 58.95 58.96 34.9K
14:32 58.95 58.95 58.94 58.95 29.7K
14:33 58.95 58.95 58.94 58.94 15.5K
14:34 58.95 58.95 58.94 58.95 29.2K
14:35 58.95 58.95 58.94 58.94 6.9K
14:36 58.94 58.95 58.94 58.95 12.9K
14:37 58.94 58.95 58.94 58.94 13.8K
14:38 58.95 58.95 58.95 58.95 1.9K
14:39 58.95 58.95 58.94 58.94 27.2K
14:40 58.93 58.95 58.93 58.95 19.5K
14:41 58.95 58.95 58.93 58.93 27.2K
14:42 58.93 58.94 58.93 58.94 9.9K
14:43 58.94 58.94 58.92 58.93 8.1K
14:44 58.93 58.94 58.93 58.93 70.3K
14:45 58.93 58.93 58.91 58.91 11.6K
14:46 58.91 58.92 58.91 58.92 25.3K
14:47 58.92 58.93 58.92 58.93 12.8K
14:48 58.93 58.94 58.93 58.94 8.1K
14:49 58.94 58.94 58.93 58.94 6.1K
14:50 58.94 58.94 58.92 58.92 28.6K
14:51 58.93 58.93 58.92 58.92 8.9K
14:52 58.93 58.94 58.92 58.94 53.4K
14:53 58.94 58.94 58.92 58.93 26.1K
14:54 58.94 58.94 58.92 58.93 12.4K
14:55 58.93 58.93 58.92 58.92 12.6K
14:56 58.93 58.93 58.91 58.92 9.5K
14:57 58.91 58.92 58.91 58.92 9.1K
14:58 58.92 58.92 58.92 58.92 8.5K
14:59 58.91 58.91 58.90 58.91 20.5K
15:00 58.91 58.91 58.91 58.91 6.4K
15:01 58.90 58.90 58.89 58.90 11.3K
15:02 58.90 58.90 58.89 58.89 11.3K
15:03 58.88 58.88 58.88 58.88 3.2K
15:04 58.89 58.89 58.88 58.88 61.1K
15:05 58.87 58.87 58.85 58.86 29.5K
15:06 58.86 58.87 58.85 58.85 22.3K
15:07 58.87 58.87 58.85 58.87 28.6K
15:08 58.87 58.87 58.86 58.86 14.6K
15:09 58.86 58.86 58.84 58.86 23.8K
15:10 58.85 58.87 58.85 58.86 29.4K
15:11 58.86 58.87 58.85 58.87 8.5K
15:12 58.87 58.87 58.86 58.87 9.3K
15:13 58.88 58.88 58.86 58.87 36.6K
15:14 58.87 58.87 58.85 58.86 42.5K
15:15 58.86 58.86 58.85 58.86 13.0K
15:16 58.85 58.85 58.83 58.84 13.7K
15:17 58.84 58.84 58.83 58.84 52.2K
15:18 58.84 58.84 58.82 58.83 36.2K
15:19 58.83 58.84 58.83 58.84 16.0K
15:20 58.84 58.85 58.84 58.85 10.4K
15:21 58.85 58.85 58.84 58.85 10.5K
15:22 58.84 58.85 58.84 58.85 9.8K
15:23 58.84 58.85 58.84 58.85 4.6K
15:24 58.84 58.85 58.84 58.84 10.1K
15:25 58.84 58.85 58.84 58.85 10.9K
15:26 58.85 58.85 58.84 58.85 9.9K
15:27 58.85 58.85 58.84 58.84 19.8K
15:28 58.84 58.84 58.83 58.84 5.0K
15:29 58.84 58.84 58.84 58.84 12.3K
15:30 58.83 58.85 58.83 58.85 30.0K
15:31 58.83 58.84 58.83 58.83 18.5K
15:32 58.84 58.84 58.83 58.83 12.3K
15:33 58.84 58.84 58.83 58.84 4.4K
15:34 58.84 58.85 58.83 58.83 30.3K
15:35 58.84 58.84 58.83 58.84 10.3K
15:36 58.84 58.84 58.84 58.84 8.0K
15:37 58.84 58.85 58.84 58.85 22.5K
15:38 58.85 58.85 58.85 58.85 10.1K
15:39 58.85 58.85 58.84 58.85 9.3K
15:40 58.84 58.85 58.84 58.85 12.7K
15:41 58.85 58.86 58.85 58.86 18.4K
15:42 58.86 58.87 58.86 58.86 102.5K
15:43 58.86 58.86 58.85 58.85 13.8K
15:44 58.86 58.87 58.85 58.86 108.2K
15:45 58.87 58.87 58.87 58.87 10.2K
15:46 58.87 58.87 58.86 58.86 67.9K
15:47 58.86 58.87 58.86 58.87 63.5K
15:48 58.87 58.87 58.86 58.87 7.2K
15:49 58.87 58.87 58.86 58.87 6.0K
15:50 58.87 58.88 58.87 58.88 26.7K
15:51 58.88 58.88 58.86 58.87 36.9K
15:52 58.87 58.87 58.86 58.86 9.6K
15:53 58.87 58.87 58.86 58.87 10.5K
15:54 58.87 58.88 58.86 58.88 78.7K
15:55 58.87 58.87 58.86 58.87 92.8K
15:56 58.87 58.87 58.86 58.85 20.5K
15:57 58.85 58.85 58.84 58.84 34.3K
15:58 58.83 58.84 58.83 58.84 21.5K
15:59 58.84 58.85 58.82 58.82 202.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし