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 57.90 57.90 57.83 57.83 226.2K
09:31 57.84 57.84 57.81 57.82 67.5K
09:32 57.83 57.84 57.82 57.84 21.5K
09:33 57.85 57.86 57.85 57.86 42.3K
09:34 57.87 57.88 57.86 57.88 32.1K
09:35 57.88 57.93 57.88 57.91 11.3K
09:36 57.91 57.94 57.91 57.94 21.1K
09:37 57.95 57.95 57.93 57.95 14.0K
09:38 57.94 57.95 57.93 57.94 8.5K
09:39 57.94 57.94 57.93 57.94 26.4K
09:40 57.93 57.95 57.93 57.95 19.5K
09:41 57.96 58.00 57.95 58.00 25.9K
09:42 58.00 58.00 57.97 57.99 26.1K
09:43 57.98 58.00 57.98 58.00 23.2K
09:44 57.99 58.00 57.98 57.98 8.1K
09:45 57.98 58.02 57.98 58.01 21.6K
09:46 58.00 58.02 58.00 58.00 25.9K
09:47 57.98 57.98 57.93 57.93 22.1K
09:48 57.94 58.00 57.94 58.00 33.4K
09:49 57.99 58.01 57.98 58.01 31.1K
09:50 58.01 58.05 58.01 58.05 30.0K
09:51 58.04 58.05 58.04 58.04 31.2K
09:52 58.04 58.04 58.03 58.04 30.4K
09:53 58.05 58.05 58.04 58.04 18.5K
09:54 58.05 58.06 58.04 58.06 13.8K
09:55 58.09 58.09 58.07 58.07 31.7K
09:56 58.06 58.09 58.06 58.08 27.9K
09:57 58.09 58.09 58.08 58.08 10.3K
09:58 58.08 58.09 58.08 58.08 6.4K
09:59 58.08 58.08 58.07 58.08 8.5K
10:00 58.12 58.21 58.12 58.18 115.4K
10:01 58.19 58.19 58.17 58.17 16.4K
10:02 58.18 58.18 58.17 58.16 96.5K
10:03 58.17 58.19 58.17 58.17 35.0K
10:04 58.18 58.18 58.16 58.16 5.6K
10:05 58.16 58.18 58.15 58.16 33.6K
10:06 58.16 58.18 58.15 58.15 9.1K
10:07 58.15 58.21 58.15 58.20 14.4K
10:08 58.20 58.21 58.17 58.19 12.9K
10:09 58.20 58.20 58.18 58.19 41.7K
10:10 58.19 58.21 58.18 58.19 33.9K
10:11 58.21 58.21 58.16 58.17 28.8K
10:12 58.18 58.21 58.18 58.21 22.3K
10:13 58.21 58.22 58.18 58.20 53.5K
10:14 58.20 58.22 58.19 58.22 29.7K
10:15 58.22 58.23 58.20 58.20 37.5K
10:16 58.21 58.24 58.21 58.23 38.5K
10:17 58.24 58.26 58.23 58.26 48.0K
10:18 58.26 58.26 58.24 58.24 19.6K
10:19 58.24 58.25 58.22 58.22 46.7K
10:20 58.22 58.24 58.21 58.21 39.3K
10:21 58.21 58.24 58.21 58.24 34.9K
10:22 58.23 58.25 58.22 58.23 24.8K
10:23 58.23 58.23 58.20 58.21 28.8K
10:24 58.21 58.22 58.21 58.22 11.1K
10:25 58.21 58.21 58.18 58.19 48.1K
10:26 58.17 58.19 58.17 58.18 53.0K
10:27 58.18 58.19 58.17 58.18 12.7K
10:28 58.19 58.22 58.18 58.21 174.0K
10:29 58.21 58.21 58.20 58.20 13.8K
10:30 58.20 58.21 58.19 58.19 11.0K
10:31 58.20 58.20 58.17 58.17 36.3K
10:32 58.17 58.20 58.17 58.19 64.0K
10:33 58.19 58.20 58.19 58.19 6.9K
10:34 58.20 58.21 58.20 58.20 10.0K
10:35 58.21 58.22 58.20 58.20 41.0K
10:36 58.19 58.20 58.18 58.18 27.2K
10:37 58.19 58.19 58.17 58.18 83.8K
10:38 58.16 58.18 58.16 58.16 81.5K
10:39 58.15 58.17 58.15 58.16 163.7K
10:40 58.15 58.17 58.15 58.16 52.9K
10:41 58.16 58.17 58.15 58.15 16.1K
10:42 58.16 58.16 58.15 58.15 17.1K
10:43 58.14 58.15 58.13 58.14 64.5K
10:44 58.13 58.15 58.13 58.15 12.9K
10:45 58.15 58.16 58.12 58.12 96.6K
10:46 58.12 58.15 58.12 58.14 165.5K
10:47 58.14 58.14 58.12 58.12 11.2K
10:48 58.12 58.12 58.11 58.11 16.2K
10:49 58.11 58.13 58.11 58.13 44.0K
10:50 58.11 58.11 58.09 58.09 61.1K
10:51 58.10 58.11 58.09 58.10 39.7K
10:52 58.11 58.11 58.10 58.11 20.1K
10:53 58.11 58.11 58.10 58.10 18.5K
10:54 58.11 58.11 58.09 58.10 18.5K
10:55 58.08 58.09 58.07 58.07 16.5K
10:56 58.07 58.09 58.07 58.09 31.0K
10:57 58.08 58.11 58.08 58.10 67.1K
10:58 58.10 58.10 58.09 58.09 47.4K
10:59 58.09 58.10 58.09 58.10 62.5K
11:00 58.10 58.11 58.09 58.10 91.2K
11:01 58.09 58.09 58.07 58.07 32.1K
11:02 58.07 58.08 58.06 58.08 16.1K
11:03 58.08 58.10 58.08 58.08 19.9K
11:04 58.08 58.10 58.06 58.06 24.8K
11:05 58.06 58.06 58.05 58.06 11.4K
11:06 58.05 58.05 58.01 58.01 74.6K
11:07 58.02 58.04 58.02 58.04 28.1K
11:08 58.04 58.04 58.01 58.03 20.5K
11:09 58.02 58.02 58.01 58.01 7.9K
11:10 58.01 58.01 57.99 58.00 28.9K
11:11 58.00 58.01 58.00 58.00 25.9K
11:12 57.99 57.99 57.97 57.99 15.2K
11:13 57.99 57.99 57.96 57.97 20.3K
11:14 57.98 57.98 57.96 57.96 36.9K
11:15 57.97 57.98 57.97 57.97 22.7K
11:16 58.00 58.00 57.98 57.99 11.6K
11:17 58.00 58.00 57.99 57.99 7.2K
11:18 57.99 57.99 57.98 57.98 41.0K
11:19 57.98 58.00 57.98 58.00 33.9K
11:20 58.01 58.01 57.97 57.97 24.5K
11:21 57.98 57.99 57.97 57.97 41.8K
11:22 57.97 57.97 57.94 57.95 27.9K
11:23 57.96 57.96 57.96 57.96 32.0K
11:24 57.97 57.97 57.96 57.96 21.8K
11:25 57.97 57.98 57.96 57.98 28.4K
11:26 57.98 58.00 57.98 57.99 6.5K
11:27 57.99 58.01 57.99 58.01 8.8K
11:28 58.00 58.01 57.99 57.99 58.4K
11:29 57.98 57.99 57.98 57.98 53.4K
11:30 57.99 58.00 57.98 57.99 4.2K
11:31 57.98 57.99 57.97 57.98 25.8K
11:32 57.99 58.00 57.98 57.99 17.1K
11:33 57.98 57.98 57.96 57.96 13.5K
11:34 57.96 57.96 57.95 57.95 10.9K
11:35 57.95 57.95 57.91 57.91 56.3K
11:36 57.90 57.92 57.89 57.89 109.6K
11:37 57.89 57.92 57.89 57.92 88.6K
11:38 57.91 57.94 57.91 57.94 77.3K
11:39 57.94 57.95 57.93 57.92 12.8K
11:40 57.92 57.92 57.91 57.92 29.5K
11:41 57.92 57.94 57.91 57.94 27.5K
11:42 57.93 57.93 57.92 57.93 31.0K
11:43 57.92 57.95 57.92 57.95 17.7K
11:44 57.95 57.95 57.93 57.94 61.0K
11:45 57.94 57.95 57.93 57.95 88.3K
11:46 57.95 57.95 57.93 57.93 11.1K
11:47 57.94 57.94 57.93 57.94 38.8K
11:48 57.94 57.94 57.94 57.94 36.7K
11:49 57.94 57.94 57.92 57.92 32.7K
11:50 57.91 57.92 57.90 57.92 13.1K
11:51 57.92 57.92 57.91 57.90 64.1K
11:52 57.91 57.91 57.90 57.91 11.0K
11:53 57.90 57.91 57.89 57.90 233.9K
11:54 57.90 57.91 57.90 57.91 22.8K
11:55 57.90 57.91 57.90 57.91 20.0K
11:56 57.91 57.93 57.89 57.89 79.7K
11:57 57.88 57.89 57.87 57.88 11.5K
11:58 57.88 57.90 57.88 57.90 11.3K
11:59 57.90 57.90 57.89 57.90 3.3K
12:00 57.90 57.93 57.90 57.93 36.0K
12:01 57.93 57.93 57.91 57.91 7.1K
12:02 57.89 57.91 57.89 57.89 11.6K
12:03 57.89 57.89 57.89 57.89 28.1K
12:04 57.89 57.89 57.87 57.88 34.2K
12:05 57.88 57.89 57.88 57.89 44.8K
12:06 57.90 57.92 57.90 57.92 81.9K
12:07 57.91 57.91 57.89 57.90 31.7K
12:08 57.90 57.91 57.90 57.91 23.9K
12:09 57.90 57.90 57.90 57.90 12.4K
12:10 57.90 57.91 57.90 57.91 50.5K
12:11 57.91 57.93 57.91 57.92 15.6K
12:12 57.92 57.94 57.92 57.94 13.1K
12:13 57.94 57.95 57.94 57.95 28.7K
12:14 57.95 57.96 57.94 57.95 74.4K
12:15 57.94 57.95 57.94 57.95 21.0K
12:16 57.95 57.95 57.93 57.94 9.8K
12:17 57.96 57.96 57.93 57.93 16.7K
12:18 57.94 57.94 57.94 57.94 20.2K
12:19 57.94 57.94 57.93 57.93 45.7K
12:20 57.94 57.94 57.93 57.93 5.0K
12:21 57.94 57.95 57.93 57.93 56.0K
12:22 57.95 57.95 57.94 57.94 6.5K
12:23 57.93 57.94 57.93 57.93 11.7K
12:24 57.94 57.94 57.93 57.94 6.2K
12:25 57.92 57.94 57.91 57.91 120.3K
12:26 57.91 57.93 57.91 57.93 3.8K
12:27 57.93 57.94 57.92 57.94 26.8K
12:28 57.93 57.93 57.92 57.92 17.9K
12:29 57.92 57.93 57.92 57.93 11.3K
12:30 57.92 57.94 57.92 57.94 43.3K
12:31 57.94 57.95 57.93 57.93 54.7K
12:32 57.93 57.94 57.92 57.94 15.2K
12:33 57.93 57.94 57.93 57.93 34.1K
12:34 57.93 57.93 57.93 57.93 2.3K
12:35 57.93 57.93 57.91 57.93 12.1K
12:36 57.93 57.95 57.93 57.95 24.8K
12:37 57.96 57.97 57.96 57.96 11.4K
12:38 57.95 57.96 57.95 57.95 17.2K
12:39 57.95 57.95 57.94 57.94 4.4K
12:40 57.95 57.96 57.95 57.96 52.6K
12:41 57.95 57.95 57.94 57.95 6.2K
12:42 57.95 57.96 57.95 57.96 40.9K
12:43 57.96 57.97 57.95 57.95 43.8K
12:44 57.96 57.96 57.96 57.95 17.4K
12:45 57.96 57.96 57.94 57.95 15.8K
12:46 57.95 57.95 57.94 57.95 115.0K
12:47 57.95 57.96 57.95 57.95 3.1K
12:48 57.95 57.95 57.93 57.93 25.1K
12:49 57.93 57.94 57.93 57.94 32.7K
12:50 57.94 57.95 57.94 57.95 11.4K
12:51 57.96 57.98 57.96 57.97 11.4K
12:52 57.97 57.98 57.96 57.98 31.2K
12:53 57.98 57.98 57.97 57.96 64.8K
12:54 57.97 57.97 57.96 57.97 1.1K
12:55 57.97 57.99 57.97 57.99 69.5K
12:56 58.00 58.00 57.99 58.00 27.3K
12:57 58.00 58.00 57.99 57.99 86.2K
12:58 57.98 57.99 57.98 57.99 9.8K
12:59 57.98 58.00 57.98 57.99 15.3K
13:00 58.01 58.01 57.99 58.01 35.9K
13:01 58.00 58.02 58.00 58.01 65.0K
13:02 58.00 58.00 57.99 58.00 6.1K
13:03 57.99 57.99 57.98 57.98 6.0K
13:04 57.99 57.99 57.98 57.99 13.9K
13:05 57.99 58.00 57.99 58.00 32.2K
13:06 57.99 58.00 57.99 57.99 4.1K
13:07 58.00 58.01 58.00 58.01 7.2K
13:08 58.01 58.01 58.00 58.01 68.9K
13:09 58.01 58.01 58.00 58.00 16.8K
13:10 58.01 58.02 58.01 58.01 23.7K
13:11 58.00 58.01 57.99 58.00 21.7K
13:12 58.00 58.00 57.98 57.98 28.4K
13:13 57.98 58.00 57.98 57.99 39.0K
13:14 57.98 58.00 57.98 58.00 32.4K
13:15 58.00 58.01 58.00 58.01 189.7K
13:16 58.01 58.01 58.00 58.00 50.3K
13:17 58.01 58.01 58.00 58.00 15.7K
13:18 58.00 58.01 57.99 58.01 14.5K
13:19 58.02 58.02 58.01 58.01 12.3K
13:20 58.01 58.02 58.01 58.01 45.0K
13:21 58.01 58.01 58.00 58.01 12.4K
13:22 58.02 58.02 58.01 58.02 34.8K
13:23 58.01 58.03 58.01 58.02 13.2K
13:24 58.03 58.04 58.03 58.04 1.9K
13:25 58.04 58.04 58.04 58.04 28.8K
13:26 58.05 58.05 58.04 58.05 5.5K
13:27 58.05 58.05 58.04 58.03 20.6K
13:28 58.05 58.06 58.05 58.06 27.2K
13:29 58.06 58.06 58.04 58.04 35.1K
13:30 58.05 58.07 58.05 58.07 20.7K
13:31 58.06 58.07 58.06 58.06 47.1K
13:32 58.06 58.07 58.05 58.07 40.4K
13:33 58.07 58.08 58.06 58.07 9.7K
13:34 58.06 58.08 58.06 58.08 58.1K
13:35 58.07 58.09 58.07 58.08 53.3K
13:36 58.08 58.09 58.08 58.09 47.3K
13:37 58.08 58.09 58.07 58.08 39.3K
13:38 58.07 58.09 58.07 58.09 32.0K
13:39 58.09 58.11 58.09 58.11 20.3K
13:40 58.10 58.11 58.10 58.10 19.1K
13:41 58.11 58.11 58.09 58.10 41.5K
13:42 58.08 58.10 58.08 58.10 65.1K
13:43 58.10 58.10 58.08 58.10 25.7K
13:44 58.10 58.11 58.10 58.10 16.6K
13:45 58.10 58.11 58.09 58.11 33.3K
13:46 58.11 58.11 58.10 58.11 11.4K
13:47 58.11 58.11 58.09 58.11 13.4K
13:48 58.11 58.11 58.10 58.10 3.4K
13:49 58.11 58.11 58.10 58.10 45.2K
13:50 58.11 58.11 58.11 58.11 34.0K
13:51 58.11 58.12 58.10 58.10 26.5K
13:52 58.09 58.10 58.09 58.10 20.2K
13:53 58.10 58.11 58.10 58.10 41.4K
13:54 58.10 58.10 58.08 58.08 29.5K
13:55 58.09 58.09 58.08 58.09 47.7K
13:56 58.09 58.09 58.09 58.08 6.4K
13:57 58.08 58.09 58.08 58.08 8.8K
13:58 58.08 58.08 58.07 58.08 47.4K
13:59 58.07 58.09 58.07 58.08 17.0K
14:00 58.06 58.10 58.06 58.10 73.6K
14:01 58.09 58.10 58.09 58.09 6.5K
14:02 58.09 58.09 58.08 58.08 11.9K
14:03 58.09 58.10 58.08 58.09 15.2K
14:04 58.08 58.08 58.07 58.08 21.2K
14:05 58.08 58.08 58.04 58.05 13.0K
14:06 58.05 58.05 58.04 58.05 28.1K
14:07 58.05 58.05 58.04 58.05 27.0K
14:08 58.04 58.05 58.03 58.03 19.4K
14:09 58.04 58.04 58.04 58.04 3.0K
14:10 58.04 58.04 58.02 58.04 11.7K
14:11 58.04 58.05 58.03 58.05 20.0K
14:12 58.04 58.04 58.03 58.03 18.6K
14:13 58.03 58.05 58.03 58.04 11.4K
14:14 58.05 58.05 58.03 58.04 36.0K
14:15 58.03 58.03 58.02 58.03 6.0K
14:16 58.02 58.04 58.02 58.03 30.6K
14:17 58.04 58.04 58.03 58.04 3.6K
14:18 58.04 58.04 58.03 58.04 19.9K
14:19 58.04 58.04 58.02 58.02 3.8K
14:20 58.03 58.04 58.02 58.04 11.5K
14:21 58.04 58.04 58.03 58.04 3.5K
14:22 58.04 58.05 58.04 58.04 17.8K
14:23 58.04 58.04 58.03 58.03 4.8K
14:24 58.03 58.04 58.02 58.03 6.6K
14:25 58.02 58.03 58.02 58.02 22.9K
14:26 58.03 58.03 58.02 58.02 19.3K
14:27 58.01 58.02 58.01 58.01 10.1K
14:28 58.02 58.02 58.01 58.01 24.3K
14:29 58.02 58.02 58.02 58.02 2.4K
14:30 58.02 58.03 58.02 58.02 20.1K
14:31 58.04 58.04 58.03 58.04 17.4K
14:32 58.02 58.03 58.02 58.02 26.1K
14:33 58.01 58.02 58.01 58.01 10.3K
14:34 58.02 58.02 58.01 58.02 7.1K
14:35 58.02 58.02 58.01 58.01 12.5K
14:36 58.00 58.01 58.00 58.01 9.5K
14:37 58.00 58.01 58.00 58.01 5.0K
14:38 58.01 58.01 58.00 58.00 4.0K
14:39 58.00 58.01 58.00 58.01 12.0K
14:40 58.01 58.01 57.99 58.01 17.4K
14:41 58.01 58.01 57.99 57.99 16.6K
14:42 58.00 58.01 57.99 58.01 32.9K
14:43 58.01 58.01 58.00 58.01 6.5K
14:44 58.00 58.01 58.00 58.01 27.5K
14:45 58.01 58.01 58.00 58.00 29.8K
14:46 58.00 58.01 57.99 58.01 39.4K
14:47 58.00 58.00 57.99 58.00 60.9K
14:48 58.00 58.03 57.99 58.02 49.4K
14:49 58.03 58.03 58.01 58.02 133.7K
14:50 58.02 58.04 58.02 58.04 52.4K
14:51 58.05 58.06 58.04 58.06 23.0K
14:52 58.06 58.06 58.04 58.04 31.6K
14:53 58.04 58.05 58.04 58.05 7.5K
14:54 58.05 58.05 58.04 58.05 10.9K
14:55 58.05 58.05 58.03 58.03 18.9K
14:56 58.03 58.04 58.03 58.04 14.6K
14:57 58.04 58.04 58.03 58.04 7.8K
14:58 58.02 58.03 58.02 58.02 31.3K
14:59 58.02 58.04 58.01 58.04 15.9K
15:00 58.06 58.07 58.05 58.06 914.4K
15:01 58.07 58.07 58.05 58.05 179.4K
15:02 58.06 58.07 58.05 58.06 8.7K
15:03 58.05 58.06 58.05 58.05 14.4K
15:04 58.06 58.06 58.05 58.06 9.5K
15:05 58.06 58.06 58.05 58.06 8.5K
15:06 58.06 58.07 58.05 58.07 17.0K
15:07 58.07 58.07 58.06 58.06 9.5K
15:08 58.05 58.07 58.05 58.07 17.8K
15:09 58.06 58.07 58.06 58.07 8.4K
15:10 58.07 58.07 58.06 58.07 21.3K
15:11 58.07 58.07 58.06 58.06 9.9K
15:12 58.06 58.08 58.06 58.08 33.6K
15:13 58.08 58.08 58.06 58.07 20.4K
15:14 58.06 58.07 58.06 58.06 12.1K
15:15 58.06 58.07 58.05 58.06 23.0K
15:16 58.07 58.08 58.07 58.08 49.3K
15:17 58.08 58.08 58.07 58.08 18.6K
15:18 58.08 58.09 58.07 58.09 33.3K
15:19 58.10 58.10 58.09 58.10 41.0K
15:20 58.10 58.11 58.10 58.10 12.5K
15:21 58.11 58.11 58.09 58.09 10.2K
15:22 58.10 58.11 58.10 58.10 25.3K
15:23 58.11 58.11 58.11 58.11 5.5K
15:24 58.11 58.11 58.09 58.10 46.2K
15:25 58.09 58.10 58.09 58.09 12.3K
15:26 58.10 58.10 58.09 58.10 2.0K
15:27 58.11 58.11 58.10 58.11 10.8K
15:28 58.11 58.12 58.10 58.11 12.4K
15:29 58.11 58.11 58.10 58.11 13.7K
15:30 58.11 58.12 58.10 58.11 11.4K
15:31 58.11 58.13 58.11 58.13 23.0K
15:32 58.13 58.13 58.13 58.13 6.4K
15:33 58.13 58.13 58.13 58.13 37.5K
15:34 58.13 58.13 58.10 58.10 43.7K
15:35 58.11 58.12 58.10 58.12 38.1K
15:36 58.12 58.14 58.11 58.14 26.3K
15:37 58.14 58.14 58.13 58.14 7.9K
15:38 58.12 58.14 58.12 58.14 30.3K
15:39 58.14 58.14 58.13 58.13 15.6K
15:40 58.14 58.15 58.14 58.15 26.4K
15:41 58.15 58.15 58.14 58.15 10.1K
15:42 58.15 58.15 58.15 58.15 32.5K
15:43 58.15 58.15 58.14 58.14 8.5K
15:44 58.15 58.15 58.14 58.14 31.0K
15:45 58.14 58.15 58.13 58.15 25.6K
15:46 58.15 58.15 58.13 58.13 120.8K
15:47 58.14 58.14 58.13 58.14 20.4K
15:48 58.14 58.15 58.14 58.15 22.9K
15:49 58.14 58.16 58.14 58.16 14.5K
15:50 58.15 58.18 58.15 58.16 58.6K
15:51 58.17 58.18 58.17 58.18 16.8K
15:52 58.18 58.18 58.17 58.18 17.7K
15:53 58.17 58.17 58.16 58.16 40.2K
15:54 58.17 58.17 58.16 58.16 17.1K
15:55 58.18 58.18 58.17 58.17 46.9K
15:56 58.18 58.19 58.17 58.19 53.7K
15:57 58.20 58.20 58.19 58.20 83.3K
15:58 58.20 58.20 58.19 58.19 82.0K
15:59 58.19 58.19 58.17 58.19 243.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし