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 59.46 59.46 59.39 59.40 283.7K
09:31 59.42 59.42 59.38 59.38 20.7K
09:32 59.39 59.40 59.37 59.38 13.2K
09:33 59.38 59.41 59.38 59.41 21.4K
09:34 59.41 59.42 59.41 59.41 13.1K
09:35 59.42 59.43 59.42 59.42 17.1K
09:36 59.42 59.42 59.42 59.41 15.0K
09:37 59.41 59.43 59.40 59.40 9.9K
09:38 59.40 59.40 59.38 59.38 9.2K
09:39 59.38 59.39 59.38 59.38 6.0K
09:40 59.39 59.39 59.37 59.37 8.9K
09:41 59.36 59.38 59.36 59.37 9.1K
09:42 59.39 59.39 59.37 59.38 16.2K
09:43 59.38 59.40 59.36 59.36 5.9K
09:44 59.37 59.37 59.35 59.36 1.6K
09:45 59.35 59.35 59.33 59.35 22.4K
09:46 59.34 59.34 59.33 59.33 23.3K
09:47 59.35 59.35 59.34 59.35 2.1K
09:48 59.34 59.38 59.34 59.38 10.5K
09:49 59.38 59.38 59.37 59.37 17.3K
09:50 59.36 59.36 59.35 59.34 7.4K
09:51 59.35 59.35 59.34 59.34 45.8K
09:52 59.33 59.33 59.32 59.33 6.6K
09:53 59.32 59.32 59.30 59.30 10.1K
09:54 59.31 59.32 59.31 59.32 4.4K
09:55 59.33 59.34 59.31 59.33 8.6K
09:56 59.33 59.34 59.33 59.34 20.1K
09:57 59.34 59.34 59.32 59.33 113.6K
09:58 59.33 59.33 59.31 59.32 8.4K
09:59 59.31 59.31 59.30 59.31 34.9K
10:00 59.30 59.30 59.26 59.27 10.3K
10:01 59.28 59.29 59.26 59.27 91.3K
10:02 59.27 59.29 59.27 59.28 15.4K
10:03 59.28 59.28 59.28 59.28 10.9K
10:04 59.28 59.29 59.28 59.28 7.4K
10:05 59.28 59.30 59.28 59.30 61.7K
10:06 59.31 59.31 59.29 59.29 10.9K
10:07 59.30 59.30 59.28 59.29 60.6K
10:08 59.30 59.31 59.29 59.30 28.9K
10:09 59.30 59.30 59.28 59.29 52.6K
10:10 59.29 59.30 59.29 59.29 50.6K
10:11 59.29 59.29 59.27 59.28 28.0K
10:12 59.27 59.28 59.25 59.26 42.5K
10:13 59.27 59.27 59.27 59.26 41.1K
10:14 59.26 59.27 59.25 59.25 82.0K
10:15 59.25 59.27 59.24 59.27 83.4K
10:16 59.27 59.27 59.25 59.26 17.6K
10:17 59.26 59.27 59.26 59.25 27.1K
10:18 59.25 59.26 59.24 59.24 35.2K
10:19 59.24 59.26 59.24 59.25 18.3K
10:20 59.25 59.26 59.25 59.26 23.0K
10:21 59.25 59.26 59.24 59.24 11.0K
10:22 59.26 59.27 59.25 59.25 16.8K
10:23 59.25 59.26 59.24 59.26 13.9K
10:24 59.25 59.25 59.24 59.25 26.8K
10:25 59.25 59.26 59.25 59.26 5.2K
10:26 59.25 59.27 59.25 59.27 28.0K
10:27 59.27 59.30 59.27 59.30 15.2K
10:28 59.30 59.31 59.29 59.30 10.3K
10:29 59.32 59.32 59.31 59.31 5.5K
10:30 59.31 59.33 59.31 59.33 23.9K
10:31 59.33 59.33 59.32 59.32 8.3K
10:32 59.32 59.32 59.31 59.31 8.7K
10:33 59.30 59.30 59.29 59.29 12.4K
10:34 59.30 59.30 59.30 59.30 2.4K
10:35 59.30 59.31 59.30 59.30 20.3K
10:36 59.31 59.32 59.30 59.32 11.5K
10:37 59.32 59.32 59.31 59.31 12.0K
10:38 59.32 59.34 59.31 59.33 23.6K
10:39 59.32 59.33 59.32 59.32 4.3K
10:40 59.31 59.32 59.31 59.32 27.8K
10:41 59.32 59.32 59.30 59.31 7.8K
10:42 59.31 59.31 59.29 59.29 5.0K
10:43 59.30 59.31 59.30 59.31 18.3K
10:44 59.32 59.32 59.29 59.29 32.2K
10:45 59.31 59.32 59.31 59.31 60.2K
10:46 59.32 59.32 59.32 59.32 4.2K
10:47 59.32 59.33 59.32 59.33 20.6K
10:48 59.33 59.33 59.32 59.32 3.3K
10:49 59.34 59.35 59.33 59.34 22.2K
10:50 59.34 59.34 59.33 59.34 36.9K
10:51 59.36 59.36 59.33 59.34 42.7K
10:52 59.34 59.36 59.34 59.35 24.5K
10:53 59.36 59.36 59.35 59.35 26.4K
10:54 59.36 59.37 59.35 59.37 18.2K
10:55 59.37 59.38 59.37 59.38 22.8K
10:56 59.38 59.38 59.37 59.38 35.2K
10:57 59.38 59.39 59.38 59.38 11.6K
10:58 59.38 59.38 59.38 59.37 26.3K
10:59 59.38 59.38 59.37 59.38 7.4K
11:00 59.37 59.39 59.37 59.38 32.8K
11:01 59.38 59.40 59.38 59.40 80.2K
11:02 59.39 59.40 59.39 59.40 20.0K
11:03 59.41 59.43 59.41 59.43 12.0K
11:04 59.42 59.43 59.42 59.42 53.5K
11:05 59.43 59.43 59.42 59.42 10.4K
11:06 59.42 59.43 59.42 59.42 19.0K
11:07 59.42 59.44 59.42 59.44 17.0K
11:08 59.43 59.46 59.43 59.46 26.2K
11:09 59.47 59.47 59.46 59.47 23.0K
11:10 59.47 59.49 59.47 59.48 35.4K
11:11 59.48 59.50 59.48 59.50 25.2K
11:12 59.49 59.49 59.49 59.49 24.0K
11:13 59.50 59.50 59.49 59.49 18.2K
11:14 59.50 59.51 59.50 59.50 85.9K
11:15 59.50 59.50 59.49 59.49 41.8K
11:16 59.48 59.49 59.48 59.48 12.4K
11:17 59.49 59.49 59.48 59.48 8.3K
11:18 59.48 59.48 59.47 59.47 32.2K
11:19 59.48 59.49 59.48 59.49 3.7K
11:20 59.49 59.49 59.49 59.49 9.5K
11:21 59.49 59.50 59.48 59.50 7.2K
11:22 59.50 59.51 59.50 59.51 13.8K
11:23 59.50 59.51 59.49 59.49 17.5K
11:24 59.51 59.51 59.50 59.51 27.5K
11:25 59.51 59.51 59.50 59.50 13.1K
11:26 59.51 59.51 59.50 59.51 3.2K
11:27 59.51 59.51 59.51 59.51 17.0K
11:28 59.52 59.52 59.51 59.52 18.3K
11:29 59.51 59.53 59.50 59.50 48.1K
11:30 59.50 59.51 59.49 59.49 27.7K
11:31 59.49 59.49 59.48 59.49 8.4K
11:32 59.48 59.48 59.47 59.48 15.0K
11:33 59.48 59.49 59.47 59.47 19.6K
11:34 59.49 59.49 59.48 59.48 105.3K
11:35 59.48 59.48 59.47 59.47 23.2K
11:36 59.46 59.47 59.45 59.45 12.1K
11:37 59.45 59.46 59.45 59.46 3.1K
11:38 59.45 59.46 59.45 59.46 17.6K
11:39 59.45 59.47 59.45 59.46 95.2K
11:40 59.46 59.46 59.44 59.45 38.0K
11:41 59.47 59.47 59.45 59.47 36.8K
11:42 59.47 59.47 59.45 59.46 23.9K
11:43 59.46 59.47 59.46 59.46 16.1K
11:44 59.46 59.46 59.45 59.45 3.9K
11:45 59.45 59.46 59.43 59.44 16.7K
11:46 59.44 59.44 59.41 59.42 31.3K
11:47 59.41 59.44 59.41 59.42 13.9K
11:48 59.42 59.44 59.42 59.44 14.7K
11:49 59.43 59.45 59.43 59.44 12.9K
11:50 59.45 59.45 59.44 59.45 16.8K
11:51 59.45 59.47 59.45 59.46 3.6K
11:52 59.46 59.47 59.46 59.46 30.1K
11:53 59.46 59.47 59.46 59.47 26.6K
11:54 59.47 59.48 59.47 59.47 26.8K
11:55 59.48 59.48 59.47 59.47 14.7K
11:56 59.46 59.47 59.46 59.47 82.7K
11:57 59.48 59.48 59.47 59.47 50.3K
11:58 59.47 59.47 59.47 59.47 1.2K
11:59 59.46 59.47 59.46 59.47 5.6K
12:00 59.47 59.47 59.47 59.47 30.0K
12:01 59.47 59.47 59.45 59.45 13.4K
12:02 59.45 59.46 59.45 59.46 3.0K
12:03 59.46 59.46 59.46 59.46 13.3K
12:04 59.46 59.47 59.46 59.46 5.5K
12:05 59.46 59.46 59.46 59.45 20.5K
12:06 59.45 59.46 59.44 59.44 39.9K
12:07 59.45 59.45 59.44 59.44 4.6K
12:08 59.45 59.45 59.44 59.44 13.9K
12:09 59.45 59.45 59.43 59.44 7.8K
12:10 59.45 59.46 59.45 59.46 9.2K
12:11 59.45 59.46 59.45 59.46 15.4K
12:12 59.46 59.46 59.44 59.44 25.9K
12:13 59.45 59.45 59.45 59.45 1.7K
12:14 59.45 59.45 59.44 59.45 4.4K
12:15 59.45 59.45 59.44 59.45 15.6K
12:16 59.44 59.44 59.43 59.43 11.7K
12:17 59.44 59.44 59.41 59.42 25.2K
12:18 59.42 59.43 59.42 59.42 34.3K
12:19 59.43 59.43 59.42 59.43 9.9K
12:20 59.42 59.43 59.42 59.43 22.3K
12:21 59.43 59.43 59.42 59.42 7.1K
12:22 59.43 59.43 59.42 59.43 2.4K
12:23 59.43 59.43 59.42 59.42 4.3K
12:24 59.43 59.43 59.41 59.41 16.1K
12:25 59.42 59.43 59.41 59.43 18.3K
12:26 59.43 59.43 59.42 59.43 21.8K
12:27 59.42 59.43 59.41 59.41 16.3K
12:28 59.42 59.42 59.42 59.42 3.7K
12:29 59.42 59.43 59.42 59.43 35.2K
12:30 59.43 59.43 59.41 59.42 50.7K
12:31 59.42 59.43 59.42 59.43 11.3K
12:32 59.41 59.42 59.41 59.42 29.5K
12:33 59.41 59.41 59.39 59.39 9.5K
12:34 59.40 59.42 59.40 59.42 39.0K
12:35 59.41 59.41 59.40 59.41 15.9K
12:36 59.40 59.40 59.39 59.39 4.0K
12:37 59.38 59.38 59.36 59.37 8.7K
12:38 59.38 59.38 59.37 59.38 43.6K
12:39 59.37 59.38 59.37 59.37 4.0K
12:40 59.38 59.38 59.37 59.38 6.3K
12:41 59.37 59.39 59.36 59.39 18.4K
12:42 59.39 59.40 59.38 59.40 22.3K
12:43 59.39 59.40 59.39 59.40 20.8K
12:44 59.40 59.40 59.39 59.39 18.9K
12:45 59.39 59.39 59.37 59.37 12.5K
12:46 59.37 59.37 59.37 59.37 2.3K
12:47 59.37 59.37 59.37 59.36 72.5K
12:48 59.37 59.38 59.37 59.38 48.3K
12:49 59.38 59.38 59.38 59.37 2.4K
12:50 59.38 59.39 59.38 59.38 29.8K
12:51 59.38 59.39 59.38 59.38 2.3K
12:52 59.39 59.39 59.39 59.39 29.0K
12:53 59.39 59.40 59.39 59.39 11.9K
12:54 59.40 59.41 59.39 59.41 50.9K
12:55 59.41 59.41 59.40 59.40 8.9K
12:56 59.40 59.41 59.40 59.40 53.0K
12:57 59.41 59.41 59.40 59.41 8.3K
12:58 59.41 59.41 59.40 59.39 10.0K
12:59 59.40 59.40 59.39 59.39 40.7K
13:00 59.41 59.41 59.40 59.41 32.1K
13:01 59.41 59.41 59.39 59.39 16.3K
13:02 59.38 59.38 59.38 59.38 22.7K
13:03 59.38 59.39 59.37 59.37 23.0K
13:04 59.38 59.39 59.37 59.37 35.1K
13:05 59.38 59.38 59.36 59.37 7.0K
13:06 59.36 59.37 59.35 59.36 27.1K
13:07 59.36 59.37 59.35 59.36 17.4K
13:08 59.35 59.36 59.35 59.35 16.4K
13:09 59.36 59.36 59.36 59.36 6.5K
13:10 59.36 59.36 59.36 59.36 12.7K
13:11 59.37 59.37 59.36 59.36 6.2K
13:12 59.36 59.37 59.36 59.36 22.1K
13:13 59.37 59.37 59.36 59.37 31.6K
13:14 59.37 59.37 59.36 59.37 3.2K
13:15 59.36 59.37 59.36 59.37 38.6K
13:16 59.37 59.38 59.36 59.37 16.8K
13:17 59.37 59.38 59.35 59.38 18.4K
13:18 59.38 59.38 59.38 59.38 4.0K
13:19 59.37 59.38 59.37 59.37 2.4K
13:20 59.37 59.39 59.37 59.39 15.8K
13:21 59.39 59.40 59.39 59.40 22.2K
13:22 59.39 59.40 59.38 59.40 42.7K
13:23 59.40 59.41 59.40 59.40 27.2K
13:24 59.41 59.41 59.40 59.40 4.2K
13:25 59.41 59.42 59.41 59.41 22.8K
13:26 59.41 59.41 59.40 59.40 13.8K
13:27 59.41 59.41 59.40 59.41 25.7K
13:28 59.41 59.42 59.41 59.42 8.8K
13:29 59.42 59.42 59.41 59.41 11.0K
13:30 59.41 59.42 59.41 59.41 15.3K
13:31 59.41 59.42 59.40 59.41 29.7K
13:32 59.40 59.41 59.40 59.41 16.0K
13:33 59.40 59.41 59.40 59.40 3.9K
13:34 59.41 59.41 59.40 59.41 7.6K
13:35 59.41 59.41 59.40 59.40 4.9K
13:36 59.40 59.41 59.40 59.41 8.9K
13:37 59.41 59.41 59.40 59.40 12.0K
13:38 59.39 59.41 59.39 59.40 28.1K
13:39 59.39 59.40 59.39 59.40 9.0K
13:40 59.40 59.40 59.39 59.40 23.1K
13:41 59.40 59.40 59.38 59.38 24.1K
13:42 59.39 59.39 59.38 59.39 48.6K
13:43 59.38 59.39 59.38 59.38 4.6K
13:44 59.39 59.39 59.38 59.39 15.8K
13:45 59.39 59.39 59.38 59.39 6.6K
13:46 59.39 59.39 59.37 59.38 21.5K
13:47 59.37 59.37 59.37 59.37 1.5K
13:48 59.37 59.38 59.37 59.38 6.4K
13:49 59.37 59.37 59.36 59.37 7.3K
13:50 59.36 59.37 59.36 59.37 13.4K
13:51 59.36 59.37 59.36 59.37 15.4K
13:52 59.36 59.36 59.33 59.35 66.6K
13:53 59.35 59.36 59.35 59.35 10.8K
13:54 59.35 59.37 59.35 59.37 15.9K
13:55 59.37 59.37 59.36 59.36 21.3K
13:56 59.35 59.35 59.35 59.35 9.0K
13:57 59.34 59.35 59.34 59.34 9.9K
13:58 59.35 59.35 59.34 59.35 3.2K
13:59 59.34 59.35 59.34 59.34 5.5K
14:00 59.34 59.36 59.34 59.35 27.7K
14:01 59.36 59.36 59.34 59.34 16.7K
14:02 59.34 59.35 59.34 59.35 20.1K
14:03 59.34 59.35 59.34 59.35 8.9K
14:04 59.36 59.36 59.36 59.36 2.3K
14:05 59.35 59.36 59.35 59.35 23.8K
14:06 59.36 59.37 59.36 59.36 11.6K
14:07 59.37 59.37 59.36 59.36 3.1K
14:08 59.37 59.37 59.36 59.37 7.5K
14:09 59.37 59.38 59.37 59.38 18.0K
14:10 59.37 59.40 59.37 59.39 27.1K
14:11 59.40 59.40 59.39 59.40 5.9K
14:12 59.39 59.40 59.39 59.39 14.4K
14:13 59.40 59.40 59.39 59.39 1.9K
14:14 59.40 59.40 59.40 59.40 4.5K
14:15 59.40 59.42 59.40 59.42 4.9K
14:16 59.42 59.44 59.41 59.44 9.1K
14:17 59.44 59.44 59.44 59.44 7.9K
14:18 59.45 59.45 59.45 59.45 7.7K
14:19 59.45 59.45 59.45 59.45 7.0K
14:20 59.46 59.46 59.45 59.46 18.6K
14:21 59.45 59.47 59.45 59.46 13.0K
14:22 59.47 59.48 59.47 59.48 6.2K
14:23 59.48 59.48 59.45 59.45 26.3K
14:24 59.45 59.46 59.44 59.46 20.6K
14:25 59.45 59.46 59.45 59.45 11.6K
14:26 59.45 59.46 59.45 59.46 4.0K
14:27 59.46 59.47 59.46 59.46 24.8K
14:28 59.45 59.46 59.45 59.45 3.7K
14:29 59.46 59.48 59.46 59.47 18.5K
14:30 59.47 59.48 59.47 59.47 14.1K
14:31 59.47 59.47 59.46 59.47 17.9K
14:32 59.46 59.47 59.46 59.47 37.5K
14:33 59.46 59.47 59.46 59.47 4.3K
14:34 59.47 59.47 59.46 59.47 8.2K
14:35 59.47 59.47 59.47 59.47 7.7K
14:36 59.47 59.48 59.46 59.47 12.4K
14:37 59.48 59.48 59.47 59.47 7.7K
14:38 59.48 59.49 59.48 59.49 17.9K
14:39 59.47 59.48 59.47 59.47 2.8K
14:40 59.47 59.47 59.46 59.46 15.7K
14:41 59.45 59.46 59.45 59.46 4.0K
14:42 59.46 59.47 59.45 59.47 22.8K
14:43 59.47 59.47 59.46 59.46 24.8K
14:44 59.47 59.48 59.47 59.47 26.3K
14:45 59.48 59.49 59.48 59.49 32.4K
14:46 59.49 59.50 59.49 59.49 11.9K
14:47 59.50 59.50 59.50 59.50 8.1K
14:48 59.50 59.50 59.50 59.49 4.4K
14:49 59.49 59.50 59.49 59.50 8.6K
14:50 59.50 59.50 59.49 59.49 24.7K
14:51 59.50 59.51 59.49 59.51 112.5K
14:52 59.50 59.51 59.50 59.50 10.3K
14:53 59.51 59.51 59.49 59.50 28.0K
14:54 59.50 59.50 59.49 59.50 23.7K
14:55 59.49 59.51 59.49 59.51 25.4K
14:56 59.51 59.52 59.51 59.52 11.0K
14:57 59.53 59.53 59.52 59.53 11.1K
14:58 59.52 59.52 59.51 59.52 10.9K
14:59 59.52 59.52 59.52 59.52 6.7K
15:00 59.51 59.52 59.51 59.51 14.9K
15:01 59.51 59.52 59.51 59.52 30.9K
15:02 59.52 59.52 59.51 59.51 14.0K
15:03 59.51 59.52 59.51 59.51 18.5K
15:04 59.51 59.51 59.50 59.50 17.2K
15:05 59.50 59.51 59.50 59.51 15.2K
15:06 59.51 59.51 59.50 59.50 15.6K
15:07 59.51 59.51 59.50 59.50 40.9K
15:08 59.50 59.50 59.49 59.50 9.2K
15:09 59.49 59.50 59.49 59.50 17.1K
15:10 59.49 59.49 59.48 59.49 12.6K
15:11 59.48 59.49 59.48 59.49 25.3K
15:12 59.49 59.49 59.48 59.48 29.7K
15:13 59.48 59.49 59.47 59.48 36.2K
15:14 59.49 59.50 59.48 59.50 12.0K
15:15 59.49 59.49 59.48 59.49 18.8K
15:16 59.49 59.50 59.48 59.50 23.6K
15:17 59.49 59.50 59.49 59.50 22.1K
15:18 59.50 59.50 59.49 59.49 15.6K
15:19 59.50 59.50 59.49 59.50 24.3K
15:20 59.50 59.50 59.49 59.50 6.2K
15:21 59.49 59.50 59.49 59.49 6.3K
15:22 59.50 59.50 59.49 59.50 7.5K
15:23 59.50 59.50 59.48 59.49 14.9K
15:24 59.49 59.49 59.48 59.49 6.0K
15:25 59.49 59.49 59.48 59.48 30.3K
15:26 59.48 59.49 59.47 59.48 44.2K
15:27 59.49 59.49 59.47 59.48 38.3K
15:28 59.48 59.48 59.47 59.47 6.8K
15:29 59.47 59.48 59.47 59.47 23.0K
15:30 59.48 59.50 59.48 59.48 88.8K
15:31 59.48 59.49 59.48 59.49 15.7K
15:32 59.49 59.49 59.48 59.48 17.4K
15:33 59.49 59.49 59.48 59.48 20.7K
15:34 59.48 59.48 59.47 59.47 24.6K
15:35 59.46 59.48 59.46 59.47 35.3K
15:36 59.48 59.49 59.47 59.49 16.7K
15:37 59.48 59.49 59.48 59.48 11.2K
15:38 59.49 59.50 59.48 59.50 15.2K
15:39 59.49 59.50 59.49 59.50 5.0K
15:40 59.50 59.50 59.49 59.49 6.5K
15:41 59.49 59.51 59.49 59.50 16.2K
15:42 59.50 59.51 59.49 59.51 25.6K
15:43 59.51 59.51 59.50 59.50 11.2K
15:44 59.51 59.51 59.50 59.51 12.6K
15:45 59.51 59.51 59.50 59.51 16.2K
15:46 59.52 59.53 59.52 59.53 84.8K
15:47 59.53 59.53 59.52 59.53 8.8K
15:48 59.52 59.54 59.52 59.53 18.0K
15:49 59.53 59.55 59.53 59.55 29.0K
15:50 59.54 59.54 59.52 59.52 57.3K
15:51 59.53 59.53 59.52 59.53 18.2K
15:52 59.53 59.54 59.53 59.54 29.1K
15:53 59.53 59.54 59.53 59.54 4.8K
15:54 59.54 59.54 59.54 59.54 12.7K
15:55 59.54 59.56 59.54 59.56 60.5K
15:56 59.55 59.56 59.55 59.55 52.4K
15:57 59.55 59.55 59.54 59.54 22.3K
15:58 59.54 59.54 59.53 59.52 53.0K
15:59 59.53 59.53 59.52 59.53 177.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし