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 59.20 59.22 59.19 59.19 136.3K
09:31 59.20 59.24 59.19 59.23 13.8K
09:32 59.23 59.23 59.20 59.20 11.7K
09:33 59.22 59.23 59.19 59.19 19.7K
09:34 59.19 59.21 59.19 59.21 8.9K
09:35 59.24 59.24 59.23 59.24 10.1K
09:36 59.24 59.24 59.23 59.24 24.3K
09:37 59.24 59.24 59.22 59.23 25.7K
09:38 59.23 59.25 59.23 59.25 1.8K
09:39 59.25 59.28 59.25 59.28 9.6K
09:40 59.27 59.29 59.27 59.28 25.0K
09:41 59.28 59.29 59.28 59.28 7.9K
09:42 59.28 59.29 59.28 59.29 7.8K
09:43 59.28 59.30 59.28 59.29 26.4K
09:44 59.30 59.30 59.29 59.29 8.1K
09:45 59.30 59.31 59.29 59.28 17.1K
09:46 59.27 59.28 59.26 59.26 10.1K
09:47 59.28 59.28 59.25 59.25 20.7K
09:48 59.27 59.30 59.26 59.30 21.3K
09:49 59.30 59.34 59.30 59.33 14.8K
09:50 59.33 59.34 59.32 59.34 30.0K
09:51 59.34 59.34 59.31 59.31 21.0K
09:52 59.33 59.33 59.28 59.28 172.1K
09:53 59.28 59.30 59.27 59.30 24.3K
09:54 59.31 59.32 59.29 59.31 13.9K
09:55 59.29 59.29 59.27 59.27 13.0K
09:56 59.28 59.28 59.27 59.28 25.1K
09:57 59.28 59.28 59.28 59.28 3.9K
09:58 59.29 59.30 59.28 59.30 33.1K
09:59 59.30 59.31 59.30 59.31 4.0K
10:00 59.31 59.31 59.26 59.27 86.2K
10:01 59.25 59.25 59.23 59.23 31.9K
10:02 59.21 59.24 59.21 59.22 106.1K
10:03 59.24 59.24 59.24 59.24 4.7K
10:04 59.24 59.26 59.24 59.26 10.5K
10:05 59.26 59.26 59.25 59.25 23.9K
10:06 59.24 59.24 59.21 59.21 13.5K
10:07 59.22 59.22 59.19 59.19 130.4K
10:08 59.20 59.22 59.19 59.19 54.0K
10:09 59.20 59.20 59.19 59.19 48.1K
10:10 59.19 59.19 59.17 59.19 55.3K
10:11 59.19 59.19 59.15 59.15 93.3K
10:12 59.15 59.15 59.14 59.14 53.6K
10:13 59.14 59.15 59.13 59.15 117.4K
10:14 59.13 59.14 59.10 59.10 51.9K
10:15 59.10 59.13 59.10 59.10 35.6K
10:16 59.11 59.11 59.10 59.10 26.5K
10:17 59.09 59.11 59.09 59.11 88.3K
10:18 59.11 59.11 59.03 59.04 46.1K
10:19 59.04 59.04 59.03 59.03 19.1K
10:20 59.04 59.07 59.04 59.07 22.9K
10:21 59.06 59.06 59.01 59.01 15.7K
10:22 59.01 59.04 58.99 58.99 14.0K
10:23 58.98 58.98 58.93 58.95 97.9K
10:24 58.95 58.95 58.92 58.92 38.0K
10:25 58.92 58.93 58.91 58.92 166.2K
10:26 58.90 58.90 58.89 58.90 43.2K
10:27 58.90 58.93 58.90 58.93 66.9K
10:28 58.92 58.92 58.86 58.86 165.7K
10:29 58.87 58.88 58.87 58.88 160.7K
10:30 58.88 58.91 58.87 58.91 127.3K
10:31 58.90 58.91 58.88 58.91 63.6K
10:32 58.89 58.90 58.88 58.89 52.9K
10:33 58.89 58.91 58.87 58.90 92.9K
10:34 58.89 58.90 58.88 58.90 48.3K
10:35 58.89 58.90 58.84 58.84 46.2K
10:36 58.85 58.88 58.84 58.85 40.6K
10:37 58.86 58.87 58.83 58.84 81.8K
10:38 58.85 58.86 58.85 58.85 16.5K
10:39 58.85 58.85 58.79 58.80 25.0K
10:40 58.81 58.86 58.81 58.86 71.1K
10:41 58.85 58.85 58.80 58.80 8.1K
10:42 58.81 58.83 58.81 58.81 34.6K
10:43 58.82 58.83 58.80 58.83 17.2K
10:44 58.83 58.85 58.83 58.84 49.1K
10:45 58.83 58.84 58.81 58.82 75.8K
10:46 58.82 58.82 58.80 58.80 26.5K
10:47 58.81 58.84 58.81 58.84 29.7K
10:48 58.84 58.84 58.80 58.80 25.0K
10:49 58.81 58.82 58.80 58.81 20.2K
10:50 58.81 58.81 58.80 58.80 9.4K
10:51 58.81 58.85 58.81 58.85 18.0K
10:52 58.84 58.86 58.84 58.86 8.8K
10:53 58.85 58.87 58.85 58.87 15.0K
10:54 58.87 58.88 58.87 58.88 21.7K
10:55 58.86 58.89 58.86 58.88 33.6K
10:56 58.87 58.88 58.85 58.85 7.4K
10:57 58.85 58.85 58.85 58.85 19.5K
10:58 58.84 58.84 58.80 58.80 10.0K
10:59 58.81 58.81 58.80 58.80 17.4K
11:00 58.80 58.83 58.80 58.81 35.3K
11:01 58.82 58.82 58.81 58.81 20.6K
11:02 58.82 58.83 58.80 58.80 28.3K
11:03 58.81 58.83 58.80 58.83 37.8K
11:04 58.83 58.83 58.82 58.83 14.1K
11:05 58.82 58.84 58.82 58.83 37.3K
11:06 58.83 58.85 58.82 58.85 34.6K
11:07 58.84 58.84 58.81 58.81 19.0K
11:08 58.82 58.83 58.82 58.83 12.1K
11:09 58.83 58.83 58.82 58.83 15.4K
11:10 58.82 58.82 58.79 58.81 43.3K
11:11 58.81 58.85 58.81 58.85 39.4K
11:12 58.84 58.85 58.83 58.85 9.2K
11:13 58.85 58.89 58.85 58.88 14.5K
11:14 58.88 58.90 58.88 58.90 40.5K
11:15 58.90 58.92 58.90 58.92 12.4K
11:16 58.91 58.91 58.89 58.89 12.6K
11:17 58.88 58.90 58.87 58.88 18.0K
11:18 58.88 58.89 58.88 58.89 38.0K
11:19 58.88 58.90 58.88 58.89 5.2K
11:20 58.87 58.89 58.87 58.89 9.1K
11:21 58.89 58.90 58.88 58.90 22.1K
11:22 58.90 58.93 58.90 58.93 22.1K
11:23 58.92 58.92 58.91 58.91 5.5K
11:24 58.91 58.92 58.91 58.91 22.8K
11:25 58.92 58.92 58.91 58.92 13.8K
11:26 58.91 58.91 58.90 58.90 9.3K
11:27 58.91 58.92 58.89 58.92 15.7K
11:28 58.91 58.93 58.90 58.93 11.2K
11:29 58.95 58.95 58.93 58.94 839.0K
11:30 58.94 58.97 58.94 58.97 14.0K
11:31 58.97 58.98 58.96 58.97 30.2K
11:32 58.96 58.96 58.95 58.95 5.0K
11:33 58.95 58.99 58.95 58.97 43.7K
11:34 58.97 58.97 58.96 58.96 24.0K
11:35 58.96 58.99 58.96 58.99 30.3K
11:36 59.00 59.01 59.00 59.01 66.1K
11:37 59.01 59.02 59.01 59.02 27.6K
11:38 59.02 59.03 59.01 59.02 22.4K
11:39 59.02 59.02 59.00 59.01 17.0K
11:40 59.01 59.02 59.00 59.02 16.3K
11:41 59.03 59.03 59.01 59.03 26.4K
11:42 59.03 59.03 59.02 59.03 9.2K
11:43 59.02 59.04 59.02 59.04 9.0K
11:44 59.04 59.05 59.04 59.05 21.6K
11:45 59.05 59.05 59.00 59.00 48.2K
11:46 59.01 59.01 58.99 58.99 48.5K
11:47 58.99 59.01 58.99 59.01 20.6K
11:48 59.01 59.02 59.00 59.01 7.2K
11:49 59.02 59.02 59.01 59.02 20.4K
11:50 59.02 59.02 58.99 58.99 25.1K
11:51 59.00 59.01 59.00 59.00 38.0K
11:52 59.00 59.01 58.97 58.98 24.1K
11:53 58.98 58.99 58.97 58.99 14.7K
11:54 58.99 58.99 58.99 58.99 9.9K
11:55 58.99 59.00 58.99 59.00 25.3K
11:56 59.00 59.01 59.00 59.01 39.4K
11:57 59.00 59.01 58.98 58.98 9.6K
11:58 58.98 58.99 58.97 58.98 13.5K
11:59 58.99 59.00 58.99 59.00 38.6K
12:00 58.99 59.02 58.99 59.02 8.7K
12:01 59.03 59.03 58.99 58.99 17.0K
12:02 59.00 59.02 59.00 59.00 17.7K
12:03 59.00 59.00 58.97 58.98 13.8K
12:04 58.99 59.00 58.99 59.00 20.5K
12:05 59.01 59.02 59.00 59.02 25.3K
12:06 59.03 59.03 59.02 59.02 85.8K
12:07 59.02 59.02 59.00 59.01 22.0K
12:08 59.01 59.02 59.01 59.02 27.3K
12:09 59.03 59.04 59.03 59.04 17.5K
12:10 59.04 59.05 59.03 59.03 40.0K
12:11 59.04 59.04 59.04 59.04 2.0K
12:12 59.06 59.06 59.05 59.06 5.2K
12:13 59.06 59.07 59.06 59.07 15.0K
12:14 59.07 59.09 59.06 59.09 29.2K
12:15 59.08 59.09 59.08 59.09 10.5K
12:16 59.09 59.09 59.08 59.09 21.0K
12:17 59.08 59.08 59.05 59.05 56.0K
12:18 59.04 59.05 59.04 59.05 14.6K
12:19 59.05 59.06 59.04 59.06 16.0K
12:20 59.06 59.06 59.05 59.05 3.6K
12:21 59.05 59.05 59.00 59.00 29.1K
12:22 59.01 59.01 58.99 58.99 8.4K
12:23 59.01 59.01 59.01 59.01 14.7K
12:24 59.02 59.04 59.02 59.04 9.7K
12:25 59.04 59.04 59.01 59.01 18.6K
12:26 59.01 59.03 59.01 59.03 6.3K
12:27 59.03 59.03 59.03 59.03 2.6K
12:28 59.02 59.02 59.01 59.02 22.2K
12:29 59.02 59.02 59.02 59.01 5.7K
12:30 59.01 59.02 58.99 59.01 49.3K
12:31 59.01 59.02 59.00 59.02 20.5K
12:32 59.01 59.02 59.00 59.02 7.4K
12:33 59.01 59.01 59.00 58.99 17.3K
12:34 58.99 58.99 58.97 58.98 54.9K
12:35 58.98 58.98 58.96 58.96 15.5K
12:36 58.96 58.96 58.94 58.95 8.3K
12:37 58.95 58.96 58.93 58.96 20.3K
12:38 58.97 58.97 58.96 58.96 15.6K
12:39 58.97 58.97 58.96 58.96 15.1K
12:40 58.96 58.97 58.96 58.97 16.7K
12:41 58.98 59.00 58.98 59.00 6.5K
12:42 59.00 59.00 58.99 59.00 5.4K
12:43 58.99 58.99 58.97 58.98 39.7K
12:44 58.98 59.01 58.98 59.01 7.7K
12:45 59.01 59.01 59.00 59.01 6.4K
12:46 59.02 59.03 59.01 59.02 40.2K
12:47 59.02 59.02 58.96 58.97 57.3K
12:48 58.96 59.00 58.96 59.00 18.9K
12:49 58.99 58.99 58.99 58.99 3.9K
12:50 58.98 58.98 58.98 58.98 6.7K
12:51 58.97 58.98 58.97 58.98 16.2K
12:52 58.98 58.98 58.98 58.98 29.6K
12:53 58.98 58.98 58.95 58.95 4.3K
12:54 58.96 58.98 58.96 58.97 27.9K
12:55 58.96 58.97 58.95 58.95 47.8K
12:56 58.95 58.97 58.95 58.97 6.9K
12:57 58.97 58.97 58.96 58.96 3.5K
12:58 58.98 58.99 58.98 58.99 22.1K
12:59 58.99 58.99 58.98 58.98 5.3K
13:00 58.99 58.99 58.98 58.99 13.4K
13:01 58.99 58.99 58.97 58.96 5.4K
13:02 58.95 58.95 58.93 58.94 17.5K
13:03 58.94 58.94 58.94 58.94 5.1K
13:04 58.93 58.93 58.92 58.93 11.6K
13:05 58.92 58.92 58.90 58.90 6.5K
13:06 58.90 58.92 58.90 58.92 28.5K
13:07 58.92 58.92 58.90 58.90 24.6K
13:08 58.91 58.92 58.91 58.91 7.3K
13:09 58.91 58.94 58.91 58.94 15.2K
13:10 58.94 58.94 58.92 58.92 14.3K
13:11 58.93 58.93 58.92 58.93 6.3K
13:12 58.93 58.94 58.92 58.93 24.0K
13:13 58.93 58.94 58.92 58.94 18.4K
13:14 58.94 58.95 58.94 58.94 23.5K
13:15 58.94 58.96 58.94 58.96 9.1K
13:16 58.96 58.97 58.95 58.97 9.8K
13:17 58.97 58.97 58.95 58.96 32.4K
13:18 58.96 58.97 58.94 58.95 16.3K
13:19 58.95 58.95 58.94 58.95 7.3K
13:20 58.95 58.96 58.94 58.96 13.0K
13:21 58.95 58.97 58.95 58.96 17.8K
13:22 58.96 58.97 58.95 58.95 7.2K
13:23 58.96 58.98 58.96 58.97 36.4K
13:24 58.97 58.98 58.97 58.97 7.5K
13:25 58.97 58.97 58.95 58.96 14.9K
13:26 58.96 58.96 58.95 58.95 3.3K
13:27 58.94 58.95 58.93 58.93 9.1K
13:28 58.94 58.94 58.92 58.93 11.8K
13:29 58.93 58.93 58.92 58.93 9.9K
13:30 58.92 58.94 58.92 58.95 18.6K
13:31 58.94 58.95 58.93 58.93 15.6K
13:32 58.95 58.95 58.93 58.94 781.1K
13:33 58.93 58.95 58.93 58.95 14.2K
13:34 58.95 58.95 58.94 58.95 26.2K
13:35 58.95 58.96 58.94 58.95 13.8K
13:36 58.95 58.95 58.92 58.93 8.9K
13:37 58.93 58.93 58.91 58.91 26.1K
13:38 58.91 58.92 58.91 58.92 11.3K
13:39 58.92 58.93 58.92 58.92 11.0K
13:40 58.93 58.93 58.91 58.92 8.8K
13:41 58.92 58.92 58.90 58.90 11.1K
13:42 58.90 58.90 58.88 58.88 14.4K
13:43 58.86 58.87 58.85 58.85 19.5K
13:44 58.85 58.88 58.85 58.88 40.9K
13:45 58.89 58.92 58.89 58.91 31.9K
13:46 58.90 58.90 58.89 58.89 12.2K
13:47 58.88 58.90 58.88 58.89 17.2K
13:48 58.88 58.89 58.88 58.88 25.2K
13:49 58.88 58.89 58.88 58.89 11.4K
13:50 58.89 58.89 58.87 58.88 19.8K
13:51 58.89 58.89 58.88 58.89 18.9K
13:52 58.89 58.90 58.89 58.89 18.3K
13:53 58.89 58.90 58.89 58.90 11.7K
13:54 58.91 58.91 58.89 58.89 12.6K
13:55 58.88 58.89 58.88 58.88 11.8K
13:56 58.88 58.88 58.88 58.88 4.7K
13:57 58.88 58.88 58.86 58.87 9.4K
13:58 58.88 58.89 58.88 58.89 9.9K
13:59 58.89 58.89 58.88 58.89 5.8K
14:00 58.90 58.90 58.88 58.89 18.7K
14:01 58.89 58.89 58.88 58.89 12.8K
14:02 58.88 58.88 58.87 58.87 37.0K
14:03 58.88 58.88 58.87 58.87 14.8K
14:04 58.88 58.88 58.87 58.87 22.0K
14:05 58.86 58.88 58.86 58.88 12.6K
14:06 58.88 58.88 58.86 58.87 31.7K
14:07 58.88 58.89 58.88 58.88 9.4K
14:08 58.87 58.87 58.85 58.85 59.7K
14:09 58.86 58.87 58.85 58.87 14.2K
14:10 58.87 58.88 58.87 58.88 22.8K
14:11 58.88 58.88 58.87 58.88 7.6K
14:12 58.88 58.88 58.87 58.87 9.0K
14:13 58.87 58.88 58.87 58.88 13.0K
14:14 58.88 58.88 58.87 58.88 14.0K
14:15 58.89 58.91 58.89 58.91 9.6K
14:16 58.91 58.91 58.89 58.89 13.1K
14:17 58.90 58.91 58.89 58.91 13.4K
14:18 58.91 58.91 58.90 58.90 34.3K
14:19 58.90 58.93 58.90 58.93 30.6K
14:20 58.92 58.93 58.92 58.93 10.4K
14:21 58.92 58.93 58.92 58.93 7.2K
14:22 58.93 58.93 58.91 58.91 13.0K
14:23 58.92 58.92 58.91 58.91 11.7K
14:24 58.92 58.92 58.90 58.90 12.3K
14:25 58.89 58.90 58.89 58.89 7.3K
14:26 58.89 58.89 58.89 58.88 9.4K
14:27 58.88 58.90 58.88 58.90 25.0K
14:28 58.89 58.90 58.89 58.90 8.5K
14:29 58.90 58.90 58.89 58.90 5.2K
14:30 58.90 58.91 58.90 58.91 9.6K
14:31 58.91 58.92 58.91 58.92 16.2K
14:32 58.93 58.93 58.92 58.93 12.5K
14:33 58.93 58.93 58.91 58.92 8.0K
14:34 58.93 58.93 58.92 58.92 5.8K
14:35 58.91 58.91 58.90 58.91 18.2K
14:36 58.90 58.93 58.90 58.93 40.6K
14:37 58.92 58.94 58.92 58.94 4.9K
14:38 58.94 58.94 58.94 58.94 9.9K
14:39 58.93 58.93 58.93 58.93 11.2K
14:40 58.93 58.93 58.92 58.92 16.8K
14:41 58.91 58.91 58.90 58.91 5.2K
14:42 58.91 58.91 58.90 58.91 11.8K
14:43 58.91 58.92 58.91 58.92 10.7K
14:44 58.92 58.92 58.92 58.92 10.3K
14:45 58.92 58.92 58.91 58.91 22.0K
14:46 58.91 58.91 58.91 58.91 73.8K
14:47 58.91 58.93 58.91 58.93 17.6K
14:48 58.93 58.94 58.92 58.92 9.8K
14:49 58.93 58.93 58.91 58.92 30.2K
14:50 58.93 58.93 58.92 58.92 14.8K
14:51 58.91 58.92 58.91 58.92 3.5K
14:52 58.91 58.92 58.91 58.92 5.9K
14:53 58.91 58.92 58.91 58.92 8.4K
14:54 58.92 58.92 58.91 58.92 6.0K
14:55 58.92 58.92 58.91 58.91 25.7K
14:56 58.91 58.92 58.90 58.92 19.5K
14:57 58.91 58.94 58.91 58.94 15.8K
14:58 58.93 58.94 58.92 58.93 14.9K
14:59 58.93 58.94 58.93 58.94 7.1K
15:00 58.93 58.93 58.92 58.92 37.0K
15:01 58.93 58.94 58.90 58.92 230.6K
15:02 58.92 58.92 58.90 58.91 57.1K
15:03 58.91 58.93 58.91 58.93 89.4K
15:04 58.94 58.94 58.93 58.94 35.2K
15:05 58.94 58.96 58.94 58.96 20.8K
15:06 58.95 58.97 58.95 58.97 10.3K
15:07 58.96 58.97 58.96 58.96 63.9K
15:08 58.97 58.97 58.97 58.97 3.4K
15:09 58.97 58.98 58.96 58.98 32.6K
15:10 58.97 58.98 58.97 58.97 71.6K
15:11 58.97 58.98 58.97 58.98 35.2K
15:12 58.98 58.98 58.96 58.96 42.1K
15:13 58.96 58.97 58.96 58.96 37.0K
15:14 58.97 58.97 58.96 58.97 6.1K
15:15 58.96 58.97 58.96 58.96 12.9K
15:16 58.97 58.99 58.96 58.99 41.0K
15:17 58.99 58.99 58.98 58.99 23.2K
15:18 58.98 58.98 58.97 58.98 49.8K
15:19 58.98 58.99 58.98 58.98 75.5K
15:20 58.97 58.98 58.97 58.98 7.2K
15:21 58.98 58.99 58.98 58.99 18.2K
15:22 58.98 58.99 58.98 58.99 3.9K
15:23 58.99 59.00 58.99 59.00 4.1K
15:24 59.00 59.00 58.99 59.00 21.6K
15:25 58.99 59.00 58.99 59.00 3.8K
15:26 59.00 59.00 58.98 58.99 16.8K
15:27 58.98 58.99 58.98 58.99 4.1K
15:28 58.98 58.99 58.98 58.99 5.9K
15:29 58.99 58.99 58.97 58.97 25.5K
15:30 58.98 58.98 58.97 58.97 13.8K
15:31 58.97 58.97 58.94 58.94 40.8K
15:32 58.95 58.95 58.94 58.95 15.8K
15:33 58.95 58.95 58.94 58.95 4.1K
15:34 58.95 58.96 58.95 58.96 55.4K
15:35 58.96 58.96 58.95 58.96 48.2K
15:36 58.96 58.97 58.96 58.97 20.3K
15:37 58.96 58.97 58.96 58.96 36.3K
15:38 58.96 58.96 58.95 58.95 27.4K
15:39 58.95 58.96 58.95 58.95 11.2K
15:40 58.95 58.97 58.95 58.97 55.4K
15:41 58.97 58.97 58.97 58.96 50.6K
15:42 58.96 58.96 58.95 58.96 11.4K
15:43 58.96 58.96 58.95 58.94 24.1K
15:44 58.94 58.95 58.93 58.95 25.0K
15:45 58.95 58.95 58.94 58.94 7.2K
15:46 58.95 58.95 58.95 58.95 23.8K
15:47 58.95 58.95 58.94 58.94 19.6K
15:48 58.94 58.96 58.94 58.95 52.2K
15:49 58.95 58.95 58.94 58.95 12.2K
15:50 58.96 58.96 58.94 58.94 64.2K
15:51 58.95 58.95 58.94 58.94 27.7K
15:52 58.94 58.94 58.93 58.94 20.4K
15:53 58.94 58.94 58.94 58.94 37.4K
15:54 58.94 58.95 58.94 58.95 31.6K
15:55 58.96 58.98 58.96 58.98 47.2K
15:56 58.98 58.98 58.97 58.96 72.9K
15:57 58.96 58.97 58.95 58.96 72.8K
15:58 58.96 58.97 58.96 58.97 37.0K
15:59 58.97 58.97 58.95 58.97 67.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし