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 59.00 59.00 58.92 58.92 204.9K
09:31 58.92 58.92 58.91 58.91 43.6K
09:32 58.91 58.93 58.91 58.92 81.7K
09:33 58.91 58.91 58.90 58.91 117.1K
09:34 58.92 58.92 58.91 58.92 24.2K
09:35 58.92 58.92 58.90 58.90 25.3K
09:36 58.90 58.92 58.90 58.91 152.5K
09:37 58.91 58.91 58.89 58.89 10.7K
09:38 58.90 58.90 58.89 58.90 13.6K
09:39 58.89 58.90 58.89 58.89 10.2K
09:40 58.89 58.89 58.87 58.87 31.0K
09:41 58.86 58.87 58.86 58.87 67.5K
09:42 58.87 58.89 58.87 58.88 27.9K
09:43 58.88 58.89 58.88 58.89 24.3K
09:44 58.89 58.89 58.88 58.88 4.8K
09:45 58.89 58.89 58.87 58.88 5.1K
09:46 58.88 58.90 58.88 58.88 17.4K
09:47 58.88 58.89 58.88 58.88 10.9K
09:48 58.89 58.90 58.89 58.90 45.2K
09:49 58.90 58.91 58.90 58.90 18.2K
09:50 58.90 58.91 58.89 58.89 26.9K
09:51 58.92 58.92 58.91 58.91 16.1K
09:52 58.91 58.93 58.91 58.93 25.3K
09:53 58.94 58.94 58.92 58.92 29.9K
09:54 58.92 58.93 58.91 58.92 131.8K
09:55 58.92 58.93 58.92 58.93 22.9K
09:56 58.93 58.93 58.91 58.91 15.2K
09:57 58.92 58.93 58.92 58.93 41.4K
09:58 58.93 58.94 58.92 58.92 51.6K
09:59 58.91 58.91 58.90 58.91 9.8K
10:00 58.92 58.92 58.90 58.91 102.7K
10:01 58.90 58.92 58.90 58.91 12.6K
10:02 58.93 58.96 58.93 58.96 21.4K
10:03 58.96 58.96 58.95 58.96 91.0K
10:04 58.95 58.95 58.93 58.93 11.9K
10:05 58.93 58.96 58.93 58.95 123.1K
10:06 58.96 58.98 58.96 58.98 30.4K
10:07 58.98 58.99 58.96 58.98 17.5K
10:08 58.98 59.00 58.98 59.00 19.8K
10:09 58.99 58.99 58.97 58.97 20.1K
10:10 58.98 59.01 58.97 58.99 24.8K
10:11 59.00 59.01 58.99 59.01 13.2K
10:12 59.00 59.01 59.00 59.01 17.9K
10:13 59.01 59.01 59.00 59.00 10.7K
10:14 58.99 58.99 58.99 58.99 29.8K
10:15 58.98 59.00 58.98 58.99 74.8K
10:16 58.97 59.01 58.97 59.01 14.5K
10:17 59.00 59.01 58.99 58.99 7.3K
10:18 58.98 58.98 58.97 58.97 1.2K
10:19 58.98 58.99 58.97 58.99 61.7K
10:20 58.99 59.00 58.99 59.00 12.2K
10:21 59.01 59.01 59.00 59.00 8.2K
10:22 59.01 59.02 59.01 59.02 47.8K
10:23 59.00 59.01 59.00 59.01 47.5K
10:24 59.01 59.02 59.00 59.02 26.3K
10:25 59.02 59.02 59.01 59.01 14.1K
10:26 59.01 59.01 59.00 59.00 21.9K
10:27 58.99 59.01 58.99 59.01 28.0K
10:28 59.01 59.01 59.00 59.01 24.4K
10:29 59.00 59.00 58.99 59.00 10.9K
10:30 59.01 59.01 58.99 58.99 39.4K
10:31 58.98 58.99 58.97 58.98 54.0K
10:32 58.98 58.99 58.97 58.98 50.7K
10:33 58.98 59.01 58.98 59.01 22.9K
10:34 59.01 59.01 58.99 58.99 5.9K
10:35 58.99 58.99 58.99 58.98 18.9K
10:36 58.98 58.98 58.97 58.97 20.1K
10:37 58.96 58.97 58.96 58.97 21.2K
10:38 58.97 58.97 58.96 58.96 22.9K
10:39 58.97 58.98 58.96 58.97 11.5K
10:40 58.98 59.01 58.98 58.99 42.9K
10:41 58.99 59.01 58.99 59.01 26.9K
10:42 59.00 59.01 59.00 59.01 2.6K
10:43 59.01 59.01 58.97 58.98 55.2K
10:44 58.97 58.98 58.97 58.97 41.7K
10:45 58.96 58.97 58.96 58.96 23.1K
10:46 58.96 58.97 58.95 58.96 31.1K
10:47 58.96 58.97 58.95 58.96 32.7K
10:48 58.96 58.96 58.95 58.96 11.2K
10:49 58.96 58.96 58.95 58.95 11.7K
10:50 58.94 58.94 58.92 58.92 32.3K
10:51 58.92 58.93 58.91 58.91 39.0K
10:52 58.90 58.91 58.90 58.91 7.4K
10:53 58.92 58.93 58.92 58.93 11.8K
10:54 58.93 58.94 58.93 58.94 19.4K
10:55 58.94 58.94 58.94 58.94 31.2K
10:56 58.94 58.95 58.92 58.94 23.9K
10:57 58.95 58.96 58.94 58.95 21.2K
10:58 58.96 58.96 58.95 58.95 11.6K
10:59 58.94 58.95 58.93 58.95 28.8K
11:00 58.95 58.95 58.94 58.95 14.1K
11:01 58.94 58.95 58.94 58.95 9.7K
11:02 58.94 58.95 58.94 58.95 9.8K
11:03 58.94 58.95 58.93 58.93 33.3K
11:04 58.93 58.93 58.92 58.92 5.5K
11:05 58.93 58.93 58.92 58.93 4.4K
11:06 58.92 58.94 58.92 58.94 40.5K
11:07 58.94 58.94 58.91 58.91 22.9K
11:08 58.91 58.91 58.90 58.91 21.8K
11:09 58.91 58.91 58.90 58.90 10.1K
11:10 58.90 58.93 58.90 58.93 16.3K
11:11 58.92 58.93 58.91 58.93 18.7K
11:12 58.93 58.93 58.93 58.93 11.0K
11:13 58.93 58.94 58.93 58.93 26.4K
11:14 58.93 58.94 58.92 58.94 58.7K
11:15 58.95 58.96 58.94 58.96 43.3K
11:16 58.96 58.97 58.96 58.97 25.4K
11:17 58.97 58.98 58.97 58.98 26.8K
11:18 58.98 58.98 58.96 58.96 32.7K
11:19 58.96 58.97 58.96 58.97 30.7K
11:20 58.96 58.96 58.93 58.92 24.8K
11:21 58.92 58.93 58.91 58.91 72.2K
11:22 58.91 58.92 58.91 58.91 11.2K
11:23 58.92 58.92 58.91 58.91 19.8K
11:24 58.90 58.91 58.90 58.90 70.4K
11:25 58.90 58.90 58.90 58.90 58.7K
11:26 58.91 58.91 58.90 58.91 18.8K
11:27 58.91 58.92 58.91 58.91 14.7K
11:28 58.92 58.92 58.90 58.90 29.0K
11:29 58.91 58.91 58.90 58.91 14.9K
11:30 58.92 58.93 58.91 58.91 42.6K
11:31 58.91 58.93 58.91 58.93 15.6K
11:32 58.93 58.93 58.93 58.93 9.4K
11:33 58.94 58.94 58.94 58.94 17.1K
11:34 58.94 58.95 58.93 58.94 24.0K
11:35 58.94 58.94 58.93 58.94 52.8K
11:36 58.93 58.93 58.92 58.93 34.4K
11:37 58.94 58.94 58.94 58.94 9.2K
11:38 58.95 58.96 58.95 58.96 18.1K
11:39 58.95 58.96 58.93 58.93 29.5K
11:40 58.95 58.95 58.94 58.95 18.6K
11:41 58.95 58.97 58.94 58.97 22.1K
11:42 58.96 58.97 58.96 58.97 42.1K
11:43 58.97 58.97 58.96 58.97 22.5K
11:44 58.96 58.96 58.95 58.95 22.5K
11:45 58.96 58.97 58.96 58.96 28.6K
11:46 58.97 58.98 58.97 58.97 22.9K
11:47 58.97 58.97 58.96 58.97 17.3K
11:48 58.97 58.98 58.97 58.97 14.1K
11:49 58.98 58.98 58.97 58.97 27.7K
11:50 58.97 58.98 58.96 58.97 35.4K
11:51 58.97 58.98 58.96 58.97 43.6K
11:52 58.98 58.98 58.97 58.97 43.4K
11:53 58.96 58.98 58.96 58.98 22.1K
11:54 58.97 58.97 58.96 58.97 17.9K
11:55 58.98 58.98 58.97 58.98 5.0K
11:56 58.97 58.99 58.97 58.99 11.9K
11:57 58.99 58.99 58.99 58.99 8.0K
11:58 58.99 59.00 58.98 59.00 47.3K
11:59 58.99 59.00 58.98 58.99 24.1K
12:00 58.98 59.00 58.98 58.99 10.5K
12:01 58.99 59.00 58.98 58.99 39.6K
12:02 58.99 59.00 58.99 59.00 19.9K
12:03 59.00 59.00 58.99 59.00 8.2K
12:04 59.00 59.00 58.98 59.00 19.3K
12:05 58.99 59.01 58.99 59.00 17.1K
12:06 58.99 59.02 58.99 59.01 32.8K
12:07 59.02 59.03 59.01 59.03 23.0K
12:08 59.03 59.03 59.02 59.03 12.9K
12:09 59.03 59.03 59.02 59.03 21.1K
12:10 59.03 59.03 59.02 59.03 6.6K
12:11 59.03 59.03 59.02 59.03 22.3K
12:12 59.02 59.03 59.01 59.02 17.0K
12:13 59.02 59.03 59.01 59.03 19.9K
12:14 59.03 59.05 59.03 59.05 27.5K
12:15 59.04 59.05 59.04 59.05 2.8K
12:16 59.05 59.05 59.05 59.05 5.9K
12:17 59.04 59.04 59.03 59.03 13.9K
12:18 59.04 59.04 59.02 59.02 22.3K
12:19 59.03 59.03 59.03 59.02 4.2K
12:20 59.03 59.03 59.02 59.03 3.9K
12:21 59.02 59.03 59.02 59.02 10.8K
12:22 59.03 59.04 59.03 59.03 11.5K
12:23 59.03 59.04 59.03 59.04 10.8K
12:24 59.04 59.05 59.04 59.05 41.1K
12:25 59.04 59.05 59.03 59.03 60.7K
12:26 59.03 59.04 59.02 59.03 10.7K
12:27 59.04 59.04 59.03 59.04 25.5K
12:28 59.04 59.05 59.03 59.04 127.8K
12:29 59.05 59.05 59.04 59.05 7.0K
12:30 59.05 59.05 59.03 59.03 10.7K
12:31 59.04 59.04 59.02 59.02 8.8K
12:32 59.02 59.02 59.02 59.02 5.8K
12:33 59.03 59.03 59.02 59.02 6.6K
12:34 59.02 59.02 59.02 59.02 3.6K
12:35 59.03 59.03 59.02 59.03 8.5K
12:36 59.02 59.02 59.01 59.02 11.4K
12:37 59.02 59.03 59.02 59.02 73.1K
12:38 59.02 59.03 59.02 59.03 6.5K
12:39 59.03 59.03 59.02 59.03 8.5K
12:40 59.03 59.03 59.03 59.03 22.3K
12:41 59.03 59.03 59.03 59.03 11.8K
12:42 59.02 59.03 59.02 59.03 19.2K
12:43 59.03 59.03 59.02 59.02 33.5K
12:44 59.02 59.02 59.02 59.02 14.3K
12:45 59.02 59.02 59.01 59.02 15.9K
12:46 59.02 59.03 59.02 59.03 16.6K
12:47 59.03 59.04 59.02 59.04 99.1K
12:48 59.04 59.04 59.03 59.03 70.6K
12:49 59.04 59.04 59.03 59.04 7.5K
12:50 59.04 59.04 59.04 59.04 22.4K
12:51 59.04 59.05 59.04 59.04 2.1K
12:52 59.05 59.06 59.05 59.06 58.3K
12:53 59.06 59.06 59.05 59.06 20.4K
12:54 59.06 59.06 59.05 59.05 35.4K
12:55 59.05 59.05 59.04 59.04 13.7K
12:56 59.04 59.05 59.04 59.05 52.4K
12:57 59.04 59.05 59.04 59.04 8.5K
12:58 59.03 59.04 59.03 59.03 30.3K
12:59 59.03 59.03 59.01 59.02 43.3K
13:00 59.03 59.03 59.01 59.01 41.7K
13:01 59.01 59.02 59.01 59.02 7.2K
13:02 59.01 59.01 59.00 59.00 6.0K
13:03 59.02 59.03 59.02 59.02 20.6K
13:04 59.02 59.04 59.02 59.03 4.8K
13:05 59.04 59.04 59.03 59.04 25.8K
13:06 59.04 59.05 59.02 59.02 32.9K
13:07 59.03 59.03 59.02 59.03 12.2K
13:08 59.02 59.03 59.02 59.03 3.6K
13:09 59.03 59.04 59.02 59.04 9.7K
13:10 59.04 59.04 59.02 59.03 7.2K
13:11 59.03 59.04 59.03 59.03 46.0K
13:12 59.04 59.04 59.03 59.03 36.8K
13:13 59.03 59.04 59.03 59.03 20.8K
13:14 59.03 59.05 59.03 59.04 6.0K
13:15 59.05 59.05 59.03 59.03 9.0K
13:16 59.04 59.04 59.03 59.03 2.1K
13:17 59.04 59.05 59.04 59.05 21.5K
13:18 59.05 59.05 59.04 59.05 2.4K
13:19 59.05 59.05 59.04 59.05 21.1K
13:20 59.04 59.05 59.03 59.04 20.7K
13:21 59.03 59.04 59.03 59.03 2.8K
13:22 59.04 59.04 59.03 59.03 19.2K
13:23 59.04 59.04 59.03 59.03 4.8K
13:24 59.04 59.04 59.04 59.04 5.0K
13:25 59.03 59.03 59.02 59.02 27.2K
13:26 59.03 59.04 59.03 59.04 10.2K
13:27 59.04 59.05 59.04 59.05 9.7K
13:28 59.05 59.05 59.04 59.05 1.4K
13:29 59.04 59.05 59.03 59.04 8.3K
13:30 59.04 59.05 59.04 59.05 4.4K
13:31 59.04 59.04 59.03 59.03 18.8K
13:32 59.03 59.04 59.03 59.04 17.0K
13:33 59.03 59.04 59.03 59.04 6.6K
13:34 59.04 59.04 59.03 59.03 86.2K
13:35 59.04 59.04 59.04 59.04 38.4K
13:36 59.05 59.05 59.04 59.04 9.2K
13:37 59.04 59.04 59.03 59.03 2.8K
13:38 59.03 59.03 59.03 59.03 7.4K
13:39 59.03 59.03 59.02 59.02 5.3K
13:40 59.02 59.03 59.02 59.03 1.2K
13:41 59.03 59.03 59.02 59.03 3.7K
13:42 59.03 59.03 59.02 59.03 4.5K
13:43 59.03 59.04 59.03 59.04 2.8K
13:44 59.04 59.04 59.04 59.04 3.7K
13:45 59.04 59.05 59.04 59.05 16.7K
13:46 59.05 59.05 59.04 59.05 4.3K
13:47 59.05 59.07 59.05 59.07 1.4K
13:48 59.07 59.07 59.06 59.06 13.0K
13:49 59.06 59.07 59.06 59.07 7.4K
13:50 59.07 59.07 59.06 59.05 9.7K
13:51 59.05 59.05 59.05 59.05 6.6K
13:52 59.04 59.06 59.04 59.06 61.8K
13:53 59.06 59.06 59.05 59.06 7.2K
13:54 59.05 59.05 59.04 59.04 7.1K
13:55 59.05 59.05 59.03 59.03 8.5K
13:56 59.03 59.04 59.03 59.03 54.1K
13:57 59.04 59.04 59.04 59.04 7.2K
13:58 59.03 59.04 59.03 59.04 10.3K
13:59 59.04 59.04 59.03 59.04 3.6K
14:00 59.04 59.05 59.03 59.03 37.4K
14:01 59.03 59.04 59.03 59.04 28.3K
14:02 59.04 59.04 59.03 59.03 11.3K
14:03 59.03 59.03 59.03 59.03 13.1K
14:04 59.03 59.03 59.03 59.03 12.1K
14:05 59.03 59.04 59.02 59.04 24.7K
14:06 59.04 59.04 59.03 59.03 17.4K
14:07 59.04 59.04 59.03 59.03 51.8K
14:08 59.04 59.04 59.04 59.04 4.5K
14:09 59.04 59.04 59.03 59.03 12.0K
14:10 59.04 59.04 59.03 59.04 15.7K
14:11 59.04 59.04 59.04 59.04 4.8K
14:12 59.04 59.05 59.04 59.05 8.5K
14:13 59.05 59.05 59.04 59.04 3.2K
14:14 59.05 59.05 59.03 59.03 20.0K
14:15 59.05 59.05 59.04 59.04 32.6K
14:16 59.03 59.04 59.03 59.04 8.6K
14:17 59.03 59.04 59.03 59.04 6.8K
14:18 59.03 59.03 59.02 59.03 9.6K
14:19 59.03 59.04 59.03 59.03 8.5K
14:20 59.03 59.04 59.03 59.04 0.5K
14:21 59.04 59.05 59.04 59.04 13.2K
14:22 59.05 59.05 59.04 59.05 7.5K
14:23 59.04 59.05 59.04 59.05 5.2K
14:24 59.05 59.05 59.04 59.05 3.0K
14:25 59.05 59.05 59.04 59.04 15.1K
14:26 59.04 59.04 59.04 59.04 1.7K
14:27 59.04 59.04 59.04 59.03 7.7K
14:28 59.04 59.04 59.03 59.04 8.9K
14:29 59.04 59.05 59.04 59.05 3.3K
14:30 59.04 59.05 59.04 59.04 4.5K
14:31 59.04 59.04 59.04 59.04 4.9K
14:32 59.03 59.05 59.03 59.05 20.4K
14:33 59.04 59.05 59.04 59.05 6.2K
14:34 59.05 59.05 59.05 59.05 6.3K
14:35 59.04 59.05 59.04 59.05 1.9K
14:36 59.05 59.05 59.04 59.05 50.0K
14:37 59.04 59.05 59.04 59.04 34.1K
14:38 59.05 59.05 59.04 59.05 36.5K
14:39 59.05 59.05 59.04 59.05 6.9K
14:40 59.05 59.06 59.04 59.05 44.6K
14:41 59.06 59.06 59.05 59.06 7.5K
14:42 59.05 59.06 59.05 59.06 1.9K
14:43 59.06 59.06 59.04 59.05 36.3K
14:44 59.05 59.05 59.04 59.05 12.6K
14:45 59.05 59.05 59.04 59.04 3.8K
14:46 59.04 59.05 59.04 59.04 11.8K
14:47 59.03 59.04 59.03 59.04 16.6K
14:48 59.04 59.04 59.03 59.03 12.7K
14:49 59.03 59.04 59.03 59.04 25.3K
14:50 59.04 59.04 59.04 59.04 8.1K
14:51 59.04 59.04 59.03 59.04 19.5K
14:52 59.05 59.05 59.04 59.04 10.0K
14:53 59.05 59.05 59.04 59.05 9.0K
14:54 59.04 59.05 59.04 59.05 0.8K
14:55 59.04 59.05 59.04 59.05 15.8K
14:56 59.05 59.05 59.04 59.05 8.8K
14:57 59.05 59.06 59.05 59.06 41.9K
14:58 59.06 59.06 59.05 59.06 9.4K
14:59 59.06 59.06 59.05 59.05 15.7K
15:00 59.05 59.05 59.04 59.05 17.1K
15:01 59.05 59.05 59.04 59.05 12.9K
15:02 59.05 59.05 59.05 59.05 2.9K
15:03 59.05 59.05 59.04 59.04 31.3K
15:04 59.05 59.05 59.04 59.05 22.6K
15:05 59.04 59.04 59.03 59.03 28.5K
15:06 59.04 59.04 59.03 59.04 5.2K
15:07 59.04 59.04 59.03 59.04 5.2K
15:08 59.04 59.05 59.03 59.05 12.1K
15:09 59.04 59.05 59.04 59.05 10.1K
15:10 59.05 59.05 59.04 59.04 4.2K
15:11 59.04 59.05 59.04 59.05 24.9K
15:12 59.05 59.05 59.04 59.05 13.8K
15:13 59.05 59.05 59.04 59.05 13.4K
15:14 59.05 59.05 59.04 59.05 5.5K
15:15 59.05 59.05 59.04 59.05 31.3K
15:16 59.05 59.05 59.04 59.05 25.5K
15:17 59.05 59.05 59.04 59.05 33.5K
15:18 59.05 59.05 59.04 59.04 21.2K
15:19 59.05 59.05 59.04 59.05 9.4K
15:20 59.05 59.05 59.04 59.05 4.7K
15:21 59.05 59.05 59.04 59.04 16.0K
15:22 59.05 59.05 59.04 59.04 5.4K
15:23 59.05 59.05 59.04 59.04 10.8K
15:24 59.04 59.05 59.04 59.04 34.8K
15:25 59.04 59.04 59.02 59.02 11.7K
15:26 59.02 59.03 59.02 59.03 4.3K
15:27 59.03 59.04 59.03 59.04 12.9K
15:28 59.04 59.04 59.03 59.04 12.1K
15:29 59.04 59.04 59.03 59.04 12.6K
15:30 59.04 59.04 59.02 59.02 17.3K
15:31 59.02 59.03 59.02 59.03 18.8K
15:32 59.03 59.03 59.03 59.03 10.4K
15:33 59.03 59.03 59.02 59.02 11.8K
15:34 59.03 59.03 59.02 59.02 20.7K
15:35 59.03 59.04 59.03 59.04 21.0K
15:36 59.04 59.04 59.03 59.04 8.7K
15:37 59.03 59.03 59.02 59.02 20.0K
15:38 59.03 59.03 59.02 59.03 10.2K
15:39 59.01 59.02 59.01 59.02 26.6K
15:40 59.02 59.03 59.02 59.03 80.7K
15:41 59.02 59.03 59.02 59.03 5.1K
15:42 59.03 59.04 59.03 59.04 25.3K
15:43 59.03 59.03 59.03 59.03 15.1K
15:44 59.03 59.03 59.02 59.03 5.0K
15:45 59.03 59.03 59.02 59.02 12.6K
15:46 59.02 59.03 59.01 59.03 13.3K
15:47 59.03 59.03 59.02 59.03 14.2K
15:48 59.02 59.03 59.02 59.03 11.7K
15:49 59.02 59.03 59.01 59.01 19.4K
15:50 59.01 59.02 59.01 59.01 13.3K
15:51 59.00 59.01 59.00 59.01 36.0K
15:52 59.02 59.02 59.00 59.01 390.4K
15:53 59.01 59.01 59.01 59.01 12.1K
15:54 59.01 59.02 59.01 59.02 35.6K
15:55 59.01 59.03 59.01 59.02 131.7K
15:56 59.02 59.02 59.02 59.01 8.4K
15:57 59.02 59.02 59.01 59.02 10.6K
15:58 59.01 59.01 58.99 58.99 40.6K
15:59 59.01 59.01 59.00 59.01 325.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし