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 59.59 59.69 59.59 59.67 144.8K
09:31 59.68 59.72 59.68 59.72 14.7K
09:32 59.72 59.73 59.71 59.73 23.1K
09:33 59.73 59.74 59.72 59.73 20.2K
09:34 59.74 59.74 59.72 59.73 4.1K
09:35 59.73 59.74 59.73 59.73 20.8K
09:36 59.73 59.74 59.72 59.73 14.5K
09:37 59.74 59.75 59.72 59.72 21.4K
09:38 59.73 59.75 59.73 59.75 5.8K
09:39 59.75 59.76 59.74 59.76 19.7K
09:40 59.77 59.79 59.77 59.78 17.1K
09:41 59.78 59.80 59.78 59.80 11.6K
09:42 59.81 59.81 59.78 59.79 17.0K
09:43 59.80 59.81 59.79 59.81 17.3K
09:44 59.80 59.82 59.80 59.82 12.2K
09:45 59.81 59.81 59.79 59.80 28.2K
09:46 59.81 59.83 59.81 59.82 21.1K
09:47 59.84 59.84 59.81 59.83 94.5K
09:48 59.82 59.85 59.82 59.85 36.2K
09:49 59.85 59.86 59.85 59.85 36.3K
09:50 59.85 59.86 59.85 59.84 4.4K
09:51 59.84 59.86 59.84 59.86 59.0K
09:52 59.87 59.88 59.87 59.88 8.7K
09:53 59.89 59.90 59.89 59.90 32.7K
09:54 59.90 59.90 59.89 59.89 27.2K
09:55 59.89 59.91 59.89 59.91 22.2K
09:56 59.91 59.93 59.90 59.93 10.8K
09:57 59.92 59.96 59.92 59.96 34.0K
09:58 59.98 59.98 59.96 59.96 39.9K
09:59 59.95 59.97 59.95 59.96 18.9K
10:00 59.96 59.96 59.94 59.96 93.7K
10:01 59.97 59.97 59.95 59.95 50.4K
10:02 59.95 59.96 59.94 59.94 33.5K
10:03 59.94 59.94 59.94 59.94 34.5K
10:04 59.94 59.94 59.94 59.94 20.3K
10:05 59.94 59.95 59.94 59.94 43.8K
10:06 59.95 59.97 59.95 59.97 49.7K
10:07 59.97 59.97 59.95 59.95 21.3K
10:08 59.96 59.97 59.96 59.96 64.4K
10:09 59.95 59.95 59.92 59.94 44.7K
10:10 59.94 59.94 59.93 59.93 42.3K
10:11 59.91 59.93 59.91 59.93 10.9K
10:12 59.94 59.94 59.92 59.93 73.5K
10:13 59.94 59.95 59.94 59.94 19.1K
10:14 59.93 59.94 59.93 59.92 119.4K
10:15 59.92 59.93 59.92 59.93 127.4K
10:16 59.92 59.94 59.92 59.94 136.6K
10:17 59.94 59.96 59.94 59.95 20.9K
10:18 59.96 59.97 59.95 59.96 39.3K
10:19 59.95 59.97 59.95 59.97 45.0K
10:20 59.97 59.97 59.96 59.96 46.0K
10:21 59.97 59.97 59.95 59.95 85.0K
10:22 59.96 59.97 59.96 59.97 47.8K
10:23 59.97 59.97 59.97 59.97 6.3K
10:24 59.96 59.96 59.95 59.95 61.5K
10:25 59.96 59.96 59.94 59.94 56.1K
10:26 59.94 59.94 59.94 59.94 2.6K
10:27 59.93 59.94 59.93 59.93 132.6K
10:28 59.94 59.94 59.92 59.92 181.6K
10:29 59.91 59.92 59.91 59.92 89.3K
10:30 59.92 59.92 59.90 59.90 188.1K
10:31 59.91 59.91 59.90 59.91 68.5K
10:32 59.91 59.92 59.90 59.92 16.9K
10:33 59.92 59.93 59.92 59.92 58.3K
10:34 59.92 59.94 59.92 59.93 126.6K
10:35 59.93 59.94 59.93 59.93 45.3K
10:36 59.93 59.93 59.93 59.93 11.9K
10:37 59.94 59.94 59.93 59.93 60.2K
10:38 59.94 59.94 59.94 59.94 16.5K
10:39 59.95 59.96 59.95 59.95 34.5K
10:40 59.94 59.95 59.94 59.94 6.1K
10:41 59.94 59.95 59.94 59.95 19.3K
10:42 59.95 59.95 59.95 59.95 24.6K
10:43 59.95 59.96 59.95 59.95 20.8K
10:44 59.95 59.96 59.95 59.96 15.5K
10:45 59.96 59.96 59.93 59.93 56.0K
10:46 59.94 59.95 59.93 59.93 60.0K
10:47 59.93 59.94 59.92 59.93 16.3K
10:48 59.93 59.93 59.92 59.92 5.0K
10:49 59.93 59.93 59.93 59.93 27.7K
10:50 59.93 59.95 59.93 59.93 62.7K
10:51 59.93 59.93 59.92 59.92 3.9K
10:52 59.92 59.93 59.92 59.92 21.0K
10:53 59.92 59.93 59.90 59.90 17.6K
10:54 59.90 59.91 59.90 59.90 3.8K
10:55 59.89 59.91 59.89 59.90 85.5K
10:56 59.92 59.92 59.90 59.90 107.6K
10:57 59.89 59.90 59.88 59.89 55.3K
10:58 59.90 59.91 59.89 59.91 33.3K
10:59 59.91 59.91 59.90 59.91 8.3K
11:00 59.91 59.91 59.90 59.91 4.6K
11:01 59.90 59.90 59.89 59.89 74.8K
11:02 59.89 59.91 59.89 59.89 91.1K
11:03 59.89 59.90 59.89 59.90 3.4K
11:04 59.89 59.89 59.87 59.87 5.8K
11:05 59.86 59.88 59.86 59.88 82.8K
11:06 59.88 59.89 59.88 59.89 10.5K
11:07 59.88 59.89 59.87 59.88 42.3K
11:08 59.89 59.90 59.89 59.88 58.7K
11:09 59.88 59.89 59.88 59.89 1.4K
11:10 59.89 59.90 59.89 59.90 41.3K
11:11 59.90 59.90 59.88 59.89 54.1K
11:12 59.88 59.89 59.88 59.89 6.4K
11:13 59.88 59.89 59.88 59.89 9.1K
11:14 59.89 59.91 59.89 59.91 49.2K
11:15 59.92 59.92 59.91 59.92 3.2K
11:16 59.92 59.94 59.91 59.94 21.2K
11:17 59.93 59.95 59.93 59.94 9.3K
11:18 59.95 59.97 59.95 59.97 40.7K
11:19 59.96 59.98 59.96 59.97 35.9K
11:20 59.98 59.98 59.97 59.98 14.3K
11:21 59.98 59.99 59.98 59.99 25.1K
11:22 59.99 59.99 59.98 59.99 4.1K
11:23 59.98 59.99 59.98 59.99 6.3K
11:24 59.99 60.00 59.98 59.98 16.6K
11:25 59.99 60.00 59.99 60.00 18.3K
11:26 60.00 60.00 59.97 59.98 21.2K
11:27 59.97 59.99 59.97 59.99 16.1K
11:28 59.98 59.99 59.97 59.97 32.3K
11:29 59.97 59.97 59.96 59.97 6.1K
11:30 59.96 59.98 59.96 59.98 65.8K
11:31 59.97 59.98 59.97 59.98 4.2K
11:32 59.98 59.98 59.97 59.97 7.0K
11:33 59.98 59.99 59.97 59.98 125.8K
11:34 59.98 59.99 59.98 59.99 12.9K
11:35 59.99 60.00 59.99 60.00 106.1K
11:36 60.00 60.00 59.98 59.98 39.3K
11:37 59.97 59.97 59.96 59.97 22.0K
11:38 59.97 59.98 59.97 59.97 43.9K
11:39 59.98 59.98 59.97 59.98 50.3K
11:40 59.98 59.99 59.97 59.99 69.6K
11:41 59.99 60.00 59.99 60.00 33.6K
11:42 60.00 60.00 60.00 59.99 29.7K
11:43 60.00 60.00 59.99 60.00 1.7K
11:44 59.99 59.99 59.99 59.99 14.7K
11:45 59.98 59.99 59.98 59.99 68.1K
11:46 59.99 59.99 59.97 59.97 56.6K
11:47 59.96 59.96 59.95 59.96 37.2K
11:48 59.96 59.97 59.95 59.97 23.9K
11:49 59.97 59.97 59.95 59.96 32.2K
11:50 59.96 59.98 59.96 59.97 62.6K
11:51 59.97 59.98 59.97 59.98 10.5K
11:52 59.99 59.99 59.98 59.98 23.9K
11:53 59.99 59.99 59.98 59.99 3.3K
11:54 59.99 59.99 59.99 59.99 31.1K
11:55 59.99 59.99 59.98 59.99 11.9K
11:56 59.99 60.00 59.98 59.99 31.8K
11:57 59.98 59.99 59.98 59.99 14.5K
11:58 59.99 59.99 59.98 59.99 25.0K
11:59 59.99 60.00 59.99 60.00 4.7K
12:00 60.00 60.00 60.00 60.00 19.9K
12:01 60.00 60.00 60.00 60.00 4.1K
12:02 59.99 60.01 59.99 60.01 30.2K
12:03 60.02 60.03 60.02 60.03 4.5K
12:04 60.03 60.04 60.03 60.04 9.1K
12:05 60.03 60.04 60.03 60.04 8.8K
12:06 60.03 60.03 60.03 60.03 63.1K
12:07 60.03 60.03 60.02 60.03 4.8K
12:08 60.04 60.04 60.04 60.03 46.1K
12:09 60.04 60.04 60.03 60.04 11.7K
12:10 60.04 60.05 60.04 60.04 36.4K
12:11 60.04 60.05 60.04 60.04 29.5K
12:12 60.04 60.04 60.04 60.04 3.8K
12:13 60.04 60.05 60.03 60.05 29.9K
12:14 60.04 60.05 60.04 60.05 3.9K
12:15 60.04 60.05 60.04 60.04 5.8K
12:16 60.04 60.05 60.04 60.05 20.3K
12:17 60.05 60.05 60.04 60.05 6.0K
12:18 60.05 60.05 60.04 60.04 9.6K
12:19 60.04 60.04 60.03 60.04 48.1K
12:20 60.04 60.05 60.04 60.05 55.5K
12:21 60.05 60.05 60.05 60.05 9.1K
12:22 60.05 60.06 60.05 60.06 43.6K
12:23 60.06 60.06 60.05 60.06 4.5K
12:24 60.06 60.06 60.04 60.04 48.5K
12:25 60.05 60.05 60.05 60.05 3.8K
12:26 60.05 60.05 60.05 60.05 2.9K
12:27 60.05 60.05 60.04 60.05 24.4K
12:28 60.05 60.05 60.04 60.05 6.3K
12:29 60.05 60.05 60.04 60.03 20.3K
12:30 60.03 60.05 60.03 60.04 61.9K
12:31 60.04 60.04 60.03 60.04 17.3K
12:32 60.03 60.04 60.03 60.04 8.5K
12:33 60.04 60.04 60.04 60.04 6.6K
12:34 60.04 60.04 60.03 60.03 7.7K
12:35 60.04 60.04 60.03 60.04 8.3K
12:36 60.04 60.04 60.03 60.03 4.5K
12:37 60.05 60.05 60.05 60.05 57.8K
12:38 60.05 60.06 60.05 60.06 18.8K
12:39 60.06 60.06 60.05 60.05 18.3K
12:40 60.06 60.06 60.06 60.05 43.2K
12:41 60.04 60.05 60.03 60.03 19.4K
12:42 60.04 60.04 60.03 60.04 32.1K
12:43 60.04 60.04 60.04 60.04 12.9K
12:44 60.03 60.04 60.03 60.03 110.8K
12:45 60.03 60.03 60.02 60.03 49.4K
12:46 60.03 60.03 60.02 60.02 31.4K
12:47 60.02 60.02 60.02 60.02 26.1K
12:48 60.02 60.02 60.02 60.02 24.3K
12:49 60.02 60.04 60.02 60.03 23.1K
12:50 60.03 60.04 60.03 60.04 8.2K
12:51 60.04 60.04 60.03 60.03 21.0K
12:52 60.03 60.03 60.02 60.02 15.8K
12:53 60.02 60.02 60.01 60.02 55.0K
12:54 60.02 60.02 60.01 60.01 3.0K
12:55 60.02 60.03 60.01 60.03 88.9K
12:56 60.03 60.03 60.02 60.03 40.1K
12:57 60.03 60.04 60.03 60.04 18.0K
12:58 60.04 60.04 60.03 60.04 29.2K
12:59 60.04 60.04 60.03 60.04 44.1K
13:00 60.04 60.04 60.02 60.02 30.2K
13:01 60.03 60.03 60.02 60.03 9.9K
13:02 60.04 60.04 60.02 60.03 24.8K
13:03 60.03 60.03 60.01 60.01 53.4K
13:04 60.02 60.03 60.01 60.03 8.6K
13:05 60.03 60.03 60.02 60.02 19.6K
13:06 60.02 60.02 60.01 60.01 41.5K
13:07 60.00 60.01 60.00 60.01 22.1K
13:08 60.01 60.01 60.01 60.01 5.7K
13:09 60.01 60.02 60.01 60.02 35.8K
13:10 60.02 60.03 60.02 60.03 2.6K
13:11 60.03 60.05 60.03 60.05 14.2K
13:12 60.05 60.05 60.05 60.05 163.7K
13:13 60.04 60.04 60.04 60.04 54.9K
13:14 60.04 60.04 60.03 60.04 2.9K
13:15 60.04 60.04 60.02 60.03 12.5K
13:16 60.04 60.04 60.03 60.04 51.2K
13:17 60.04 60.04 60.04 60.04 7.1K
13:18 60.04 60.04 60.03 60.03 20.7K
13:19 60.04 60.04 60.03 60.04 82.6K
13:20 60.03 60.04 60.03 60.04 9.0K
13:21 60.04 60.04 60.04 60.04 9.7K
13:22 60.04 60.04 60.04 60.04 7.0K
13:23 60.04 60.04 60.03 60.03 56.7K
13:24 60.04 60.05 60.04 60.04 22.1K
13:25 60.05 60.06 60.05 60.06 9.6K
13:26 60.06 60.06 60.05 60.05 116.8K
13:27 60.05 60.05 60.03 60.03 14.4K
13:28 60.03 60.03 60.01 60.02 40.9K
13:29 60.01 60.02 60.01 60.02 14.2K
13:30 60.02 60.02 60.02 60.02 8.3K
13:31 60.03 60.04 60.03 60.04 7.3K
13:32 60.04 60.04 60.03 60.03 4.9K
13:33 60.04 60.05 60.04 60.05 13.2K
13:34 60.05 60.05 60.04 60.04 7.5K
13:35 60.05 60.05 60.04 60.04 12.6K
13:36 60.04 60.04 60.04 60.04 6.5K
13:37 60.04 60.04 60.04 60.03 6.7K
13:38 60.03 60.04 60.03 60.04 6.3K
13:39 60.03 60.03 60.02 60.03 14.5K
13:40 60.03 60.05 60.03 60.05 40.1K
13:41 60.05 60.05 60.03 60.04 29.7K
13:42 60.04 60.04 60.03 60.03 4.0K
13:43 60.03 60.04 60.02 60.03 12.5K
13:44 60.03 60.03 60.02 60.03 5.2K
13:45 60.02 60.03 60.02 60.03 6.9K
13:46 60.03 60.03 60.02 60.02 47.2K
13:47 60.02 60.03 60.02 60.03 40.3K
13:48 60.03 60.03 60.01 60.01 28.8K
13:49 60.00 60.01 60.00 60.01 3.3K
13:50 60.00 60.01 60.00 60.01 6.0K
13:51 60.01 60.01 60.00 60.01 14.2K
13:52 60.01 60.02 60.00 60.02 15.3K
13:53 60.02 60.02 60.02 60.02 6.3K
13:54 60.02 60.02 60.01 60.02 28.8K
13:55 60.02 60.02 60.01 60.01 8.2K
13:56 60.01 60.02 60.01 60.02 5.5K
13:57 60.02 60.02 60.01 60.02 14.1K
13:58 60.02 60.03 60.01 60.03 85.3K
13:59 60.03 60.03 60.02 60.03 8.0K
14:00 60.03 60.03 60.03 60.03 5.3K
14:01 60.03 60.03 60.02 60.03 15.3K
14:02 60.02 60.04 60.02 60.04 20.9K
14:03 60.04 60.04 60.03 60.04 59.4K
14:04 60.04 60.04 60.03 60.03 47.3K
14:05 60.04 60.04 60.03 60.03 22.9K
14:06 60.03 60.03 60.02 60.03 29.6K
14:07 60.04 60.04 60.02 60.03 31.7K
14:08 60.03 60.03 60.02 60.03 10.3K
14:09 60.02 60.03 60.02 60.03 6.3K
14:10 60.03 60.03 60.02 60.02 19.4K
14:11 60.03 60.04 60.02 60.04 21.3K
14:12 60.03 60.03 60.02 60.03 19.9K
14:13 60.03 60.03 60.03 60.03 1.9K
14:14 60.03 60.03 60.02 60.03 44.0K
14:15 60.03 60.03 60.02 60.03 7.3K
14:16 60.03 60.03 60.03 60.03 5.2K
14:17 60.02 60.02 60.01 60.01 33.3K
14:18 60.02 60.02 60.02 60.02 9.8K
14:19 60.02 60.02 60.01 60.01 15.2K
14:20 60.01 60.01 60.01 60.01 5.0K
14:21 60.01 60.01 60.00 60.01 5.2K
14:22 60.01 60.02 60.00 60.02 18.7K
14:23 60.02 60.02 60.01 60.02 3.0K
14:24 60.02 60.02 60.02 60.02 6.4K
14:25 60.02 60.03 60.02 60.03 19.2K
14:26 60.03 60.03 60.02 60.02 19.8K
14:27 60.02 60.02 60.01 60.02 21.6K
14:28 60.01 60.02 60.01 60.01 5.5K
14:29 60.02 60.02 60.01 60.01 19.9K
14:30 60.01 60.02 60.01 60.02 11.4K
14:31 60.02 60.02 60.01 60.01 9.9K
14:32 60.01 60.01 60.00 60.01 10.7K
14:33 60.01 60.01 60.00 60.01 6.1K
14:34 60.00 60.01 60.00 60.01 6.9K
14:35 60.01 60.01 60.01 60.01 5.7K
14:36 60.01 60.02 60.01 60.02 44.9K
14:37 60.01 60.02 60.00 60.01 26.2K
14:38 60.00 60.01 60.00 60.01 4.7K
14:39 60.01 60.02 60.01 60.02 41.6K
14:40 60.02 60.02 60.01 60.01 2.2K
14:41 60.02 60.02 60.02 60.02 10.7K
14:42 60.02 60.02 60.01 60.01 9.2K
14:43 60.01 60.02 60.01 60.02 4.2K
14:44 60.02 60.02 60.02 60.02 16.5K
14:45 60.02 60.02 60.02 60.02 25.3K
14:46 60.03 60.03 60.02 60.03 15.2K
14:47 60.03 60.03 60.02 60.03 6.7K
14:48 60.03 60.04 60.03 60.03 9.4K
14:49 60.04 60.04 60.03 60.04 7.5K
14:50 60.04 60.04 60.03 60.03 10.9K
14:51 60.04 60.04 60.04 60.04 10.7K
14:52 60.05 60.05 60.04 60.05 9.2K
14:53 60.04 60.05 60.04 60.05 10.1K
14:54 60.05 60.05 60.05 60.04 3.3K
14:55 60.05 60.05 60.04 60.05 99.6K
14:56 60.05 60.05 60.05 60.05 29.5K
14:57 60.05 60.06 60.05 60.06 18.2K
14:58 60.05 60.06 60.05 60.05 38.3K
14:59 60.05 60.05 60.04 60.04 10.4K
15:00 60.03 60.04 60.03 60.04 17.6K
15:01 60.03 60.04 60.03 60.04 19.1K
15:02 60.04 60.04 60.03 60.04 4.5K
15:03 60.04 60.05 60.04 60.05 45.2K
15:04 60.05 60.05 60.04 60.05 2.4K
15:05 60.05 60.05 60.04 60.04 12.9K
15:06 60.05 60.06 60.05 60.05 17.9K
15:07 60.06 60.06 60.05 60.06 27.0K
15:08 60.05 60.06 60.05 60.05 16.5K
15:09 60.05 60.06 60.05 60.05 29.7K
15:10 60.05 60.05 60.04 60.05 15.7K
15:11 60.05 60.05 60.05 60.05 18.7K
15:12 60.05 60.05 60.05 60.05 11.1K
15:13 60.05 60.05 60.05 60.05 14.7K
15:14 60.05 60.05 60.05 60.04 5.6K
15:15 60.05 60.05 60.05 60.05 231.3K
15:16 60.05 60.06 60.04 60.06 53.5K
15:17 60.06 60.06 60.05 60.06 108.7K
15:18 60.06 60.06 60.06 60.06 14.7K
15:19 60.06 60.07 60.06 60.07 12.2K
15:20 60.07 60.07 60.06 60.07 17.3K
15:21 60.06 60.07 60.06 60.07 15.5K
15:22 60.06 60.07 60.06 60.06 52.4K
15:23 60.06 60.06 60.05 60.05 20.3K
15:24 60.06 60.06 60.05 60.06 3.7K
15:25 60.06 60.06 60.05 60.06 61.7K
15:26 60.06 60.06 60.05 60.06 6.2K
15:27 60.05 60.06 60.05 60.06 13.6K
15:28 60.05 60.06 60.05 60.05 13.7K
15:29 60.05 60.06 60.05 60.05 8.6K
15:30 60.06 60.06 60.06 60.05 10.2K
15:31 60.05 60.06 60.05 60.05 28.0K
15:32 60.05 60.06 60.05 60.06 9.5K
15:33 60.06 60.07 60.06 60.07 49.7K
15:34 60.07 60.07 60.06 60.07 16.8K
15:35 60.07 60.08 60.06 60.07 30.9K
15:36 60.07 60.07 60.07 60.07 8.1K
15:37 60.07 60.07 60.06 60.07 11.9K
15:38 60.06 60.07 60.06 60.07 17.6K
15:39 60.07 60.07 60.06 60.07 13.0K
15:40 60.07 60.07 60.06 60.06 17.3K
15:41 60.05 60.06 60.05 60.05 57.8K
15:42 60.05 60.06 60.05 60.06 7.1K
15:43 60.06 60.06 60.05 60.06 16.3K
15:44 60.06 60.06 60.05 60.06 29.7K
15:45 60.05 60.06 60.05 60.06 142.3K
15:46 60.05 60.06 60.05 60.06 7.7K
15:47 60.06 60.06 60.06 60.06 6.9K
15:48 60.06 60.06 60.06 60.06 33.8K
15:49 60.06 60.07 60.06 60.07 15.2K
15:50 60.07 60.09 60.06 60.09 51.4K
15:51 60.09 60.09 60.07 60.08 56.5K
15:52 60.07 60.08 60.07 60.08 10.5K
15:53 60.08 60.08 60.07 60.08 13.8K
15:54 60.08 60.08 60.08 60.08 12.5K
15:55 60.08 60.08 60.07 60.07 62.4K
15:56 60.07 60.07 60.07 60.07 13.7K
15:57 60.07 60.09 60.07 60.08 111.2K
15:58 60.09 60.09 60.08 60.09 36.3K
15:59 60.09 60.09 60.06 60.07 193.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし