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 60.27 60.31 60.27 60.28 281.5K
09:31 60.28 60.29 60.27 60.28 65.8K
09:32 60.27 60.30 60.27 60.29 32.6K
09:33 60.29 60.29 60.27 60.27 20.9K
09:34 60.27 60.28 60.27 60.28 14.9K
09:35 60.28 60.28 60.25 60.26 11.0K
09:36 60.26 60.28 60.26 60.28 5.7K
09:37 60.28 60.28 60.25 60.25 10.7K
09:38 60.25 60.26 60.23 60.23 77.8K
09:39 60.22 60.24 60.22 60.24 27.5K
09:40 60.24 60.24 60.22 60.22 9.8K
09:41 60.21 60.21 60.19 60.19 19.4K
09:42 60.19 60.21 60.19 60.21 102.6K
09:43 60.21 60.21 60.19 60.20 41.1K
09:44 60.20 60.20 60.17 60.18 22.3K
09:45 60.18 60.19 60.17 60.19 10.8K
09:46 60.19 60.19 60.17 60.19 57.4K
09:47 60.20 60.21 60.19 60.20 93.6K
09:48 60.20 60.22 60.20 60.22 50.0K
09:49 60.21 60.22 60.21 60.21 28.9K
09:50 60.21 60.21 60.19 60.19 56.7K
09:51 60.19 60.20 60.18 60.18 49.1K
09:52 60.18 60.19 60.17 60.17 9.1K
09:53 60.17 60.18 60.15 60.18 15.8K
09:54 60.18 60.18 60.17 60.18 11.1K
09:55 60.19 60.19 60.17 60.17 29.0K
09:56 60.17 60.18 60.17 60.18 21.2K
09:57 60.18 60.19 60.17 60.19 27.3K
09:58 60.18 60.19 60.18 60.18 6.8K
09:59 60.18 60.19 60.18 60.19 3.7K
10:00 60.19 60.19 60.15 60.17 24.7K
10:01 60.16 60.17 60.14 60.14 115.8K
10:02 60.14 60.16 60.13 60.16 9.5K
10:03 60.16 60.18 60.14 60.18 13.3K
10:04 60.18 60.19 60.18 60.18 9.8K
10:05 60.20 60.21 60.18 60.18 8.3K
10:06 60.20 60.23 60.20 60.23 20.2K
10:07 60.23 60.25 60.22 60.25 10.6K
10:08 60.24 60.24 60.22 60.22 44.3K
10:09 60.20 60.21 60.19 60.19 13.5K
10:10 60.18 60.20 60.18 60.20 93.6K
10:11 60.20 60.20 60.19 60.19 28.3K
10:12 60.20 60.20 60.18 60.18 35.0K
10:13 60.19 60.21 60.19 60.21 82.5K
10:14 60.21 60.22 60.21 60.21 9.3K
10:15 60.23 60.26 60.23 60.26 30.8K
10:16 60.26 60.27 60.26 60.27 23.3K
10:17 60.26 60.29 60.26 60.27 36.3K
10:18 60.26 60.27 60.24 60.27 54.6K
10:19 60.27 60.27 60.26 60.26 9.3K
10:20 60.25 60.25 60.22 60.23 25.0K
10:21 60.23 60.23 60.22 60.22 10.1K
10:22 60.23 60.24 60.23 60.24 18.7K
10:23 60.24 60.26 60.24 60.26 51.1K
10:24 60.26 60.27 60.24 60.24 31.3K
10:25 60.23 60.24 60.22 60.22 48.0K
10:26 60.22 60.22 60.20 60.21 27.8K
10:27 60.21 60.21 60.21 60.21 12.3K
10:28 60.21 60.23 60.21 60.22 66.9K
10:29 60.21 60.23 60.21 60.22 43.9K
10:30 60.22 60.23 60.22 60.22 34.1K
10:31 60.22 60.22 60.20 60.20 32.6K
10:32 60.21 60.21 60.19 60.19 50.1K
10:33 60.20 60.21 60.20 60.21 57.9K
10:34 60.20 60.21 60.20 60.20 31.6K
10:35 60.19 60.23 60.19 60.23 31.3K
10:36 60.23 60.25 60.22 60.24 17.7K
10:37 60.25 60.26 60.23 60.23 56.0K
10:38 60.22 60.22 60.18 60.19 39.1K
10:39 60.20 60.22 60.20 60.21 28.3K
10:40 60.21 60.23 60.21 60.21 39.9K
10:41 60.23 60.23 60.21 60.21 55.6K
10:42 60.21 60.21 60.21 60.21 99.2K
10:43 60.20 60.20 60.19 60.20 28.0K
10:44 60.20 60.20 60.19 60.19 12.1K
10:45 60.20 60.21 60.19 60.21 46.7K
10:46 60.20 60.20 60.18 60.18 17.3K
10:47 60.18 60.20 60.18 60.19 79.1K
10:48 60.18 60.20 60.18 60.19 45.4K
10:49 60.19 60.19 60.18 60.18 7.2K
10:50 60.18 60.18 60.16 60.16 22.5K
10:51 60.17 60.18 60.17 60.17 92.8K
10:52 60.17 60.19 60.17 60.19 18.9K
10:53 60.19 60.20 60.19 60.20 91.8K
10:54 60.19 60.20 60.19 60.20 39.9K
10:55 60.20 60.20 60.19 60.20 8.3K
10:56 60.20 60.20 60.19 60.19 24.5K
10:57 60.18 60.20 60.18 60.20 84.1K
10:58 60.19 60.20 60.19 60.20 59.2K
10:59 60.18 60.19 60.18 60.19 14.7K
11:00 60.18 60.18 60.17 60.17 49.4K
11:01 60.18 60.18 60.15 60.15 38.4K
11:02 60.14 60.14 60.12 60.13 14.6K
11:03 60.12 60.13 60.11 60.13 42.6K
11:04 60.12 60.12 60.09 60.10 12.9K
11:05 60.09 60.11 60.09 60.11 80.1K
11:06 60.11 60.11 60.10 60.10 82.7K
11:07 60.10 60.11 60.09 60.10 56.1K
11:08 60.11 60.12 60.10 60.11 22.6K
11:09 60.10 60.11 60.10 60.10 43.4K
11:10 60.11 60.11 60.11 60.11 3.9K
11:11 60.11 60.12 60.09 60.10 54.7K
11:12 60.09 60.09 60.08 60.08 41.7K
11:13 60.08 60.09 60.07 60.07 45.6K
11:14 60.06 60.07 60.06 60.07 34.6K
11:15 60.07 60.07 60.05 60.05 170.4K
11:16 60.04 60.05 60.04 60.05 91.2K
11:17 60.06 60.06 60.05 60.05 35.1K
11:18 60.05 60.06 60.04 60.04 112.1K
11:19 60.04 60.06 60.04 60.05 43.3K
11:20 60.06 60.06 60.05 60.06 27.7K
11:21 60.08 60.09 60.08 60.09 8.0K
11:22 60.08 60.09 60.08 60.07 29.5K
11:23 60.08 60.09 60.07 60.07 25.7K
11:24 60.07 60.08 60.07 60.08 39.2K
11:25 60.08 60.08 60.06 60.06 43.3K
11:26 60.07 60.08 60.07 60.07 23.9K
11:27 60.07 60.07 60.06 60.07 13.2K
11:28 60.06 60.06 60.06 60.06 11.9K
11:29 60.06 60.06 60.04 60.05 216.2K
11:30 60.06 60.07 60.05 60.06 111.1K
11:31 60.06 60.07 60.06 60.07 45.0K
11:32 60.07 60.07 60.04 60.04 109.0K
11:33 60.04 60.05 60.03 60.04 61.3K
11:34 60.04 60.05 60.03 60.04 132.2K
11:35 60.05 60.05 60.04 60.05 62.1K
11:36 60.05 60.06 60.05 60.06 22.7K
11:37 60.04 60.05 60.04 60.05 13.0K
11:38 60.06 60.06 60.05 60.06 32.7K
11:39 60.06 60.06 60.05 60.06 53.2K
11:40 60.06 60.07 60.06 60.06 25.6K
11:41 60.06 60.06 60.04 60.05 66.9K
11:42 60.05 60.06 60.04 60.05 55.6K
11:43 60.05 60.05 60.04 60.05 15.7K
11:44 60.05 60.06 60.05 60.06 10.4K
11:45 60.07 60.09 60.07 60.09 19.7K
11:46 60.07 60.08 60.07 60.08 3.7K
11:47 60.08 60.09 60.08 60.09 71.3K
11:48 60.09 60.09 60.07 60.07 16.4K
11:49 60.08 60.08 60.07 60.07 31.0K
11:50 60.08 60.09 60.07 60.07 15.0K
11:51 60.08 60.12 60.08 60.12 64.0K
11:52 60.11 60.13 60.11 60.13 15.0K
11:53 60.13 60.14 60.12 60.14 21.6K
11:54 60.14 60.14 60.13 60.13 6.1K
11:55 60.14 60.16 60.14 60.15 20.2K
11:56 60.15 60.16 60.14 60.14 52.3K
11:57 60.14 60.14 60.14 60.14 14.2K
11:58 60.14 60.14 60.13 60.14 21.3K
11:59 60.14 60.14 60.14 60.14 16.8K
12:00 60.14 60.14 60.14 60.14 3.9K
12:01 60.14 60.16 60.13 60.15 25.5K
12:02 60.14 60.16 60.14 60.15 29.4K
12:03 60.15 60.15 60.15 60.15 43.4K
12:04 60.15 60.16 60.15 60.16 71.2K
12:05 60.16 60.17 60.16 60.16 41.2K
12:06 60.16 60.16 60.15 60.15 5.3K
12:07 60.16 60.16 60.14 60.14 6.1K
12:08 60.15 60.16 60.15 60.15 22.0K
12:09 60.15 60.16 60.15 60.16 43.1K
12:10 60.16 60.16 60.15 60.15 14.8K
12:11 60.16 60.16 60.15 60.16 23.3K
12:12 60.17 60.18 60.16 60.18 10.6K
12:13 60.17 60.17 60.16 60.16 26.8K
12:14 60.16 60.17 60.15 60.15 10.1K
12:15 60.17 60.17 60.16 60.17 8.1K
12:16 60.17 60.19 60.17 60.18 32.1K
12:17 60.18 60.18 60.17 60.18 23.5K
12:18 60.19 60.19 60.18 60.19 101.6K
12:19 60.18 60.19 60.18 60.19 7.9K
12:20 60.19 60.19 60.18 60.19 29.9K
12:21 60.19 60.19 60.18 60.19 78.9K
12:22 60.19 60.19 60.18 60.19 69.9K
12:23 60.19 60.19 60.19 60.19 173.0K
12:24 60.19 60.19 60.19 60.19 40.7K
12:25 60.20 60.21 60.19 60.19 99.4K
12:26 60.20 60.21 60.20 60.21 19.9K
12:27 60.21 60.21 60.21 60.21 2.0K
12:28 60.20 60.20 60.19 60.20 25.4K
12:29 60.21 60.21 60.20 60.20 30.8K
12:30 60.19 60.20 60.19 60.20 37.2K
12:31 60.20 60.21 60.19 60.19 41.9K
12:32 60.19 60.20 60.19 60.19 16.0K
12:33 60.20 60.21 60.20 60.21 27.8K
12:34 60.20 60.22 60.20 60.22 20.8K
12:35 60.22 60.22 60.19 60.19 28.5K
12:36 60.19 60.19 60.18 60.19 36.9K
12:37 60.19 60.20 60.19 60.19 49.9K
12:38 60.20 60.22 60.20 60.22 15.7K
12:39 60.22 60.22 60.21 60.21 54.1K
12:40 60.21 60.22 60.20 60.20 79.1K
12:41 60.21 60.21 60.20 60.21 5.2K
12:42 60.21 60.22 60.21 60.21 34.8K
12:43 60.21 60.21 60.21 60.21 38.8K
12:44 60.21 60.22 60.21 60.22 37.6K
12:45 60.21 60.23 60.21 60.22 23.1K
12:46 60.23 60.23 60.22 60.22 11.9K
12:47 60.22 60.23 60.22 60.22 119.9K
12:48 60.23 60.23 60.22 60.21 14.3K
12:49 60.21 60.21 60.20 60.20 10.8K
12:50 60.21 60.21 60.21 60.21 15.4K
12:51 60.21 60.22 60.20 60.21 19.5K
12:52 60.21 60.22 60.21 60.21 12.7K
12:53 60.22 60.22 60.22 60.22 21.9K
12:54 60.22 60.23 60.22 60.22 18.9K
12:55 60.23 60.23 60.22 60.23 15.1K
12:56 60.23 60.23 60.21 60.22 106.8K
12:57 60.22 60.24 60.22 60.24 9.6K
12:58 60.23 60.24 60.22 60.22 72.0K
12:59 60.23 60.23 60.22 60.22 23.4K
13:00 60.22 60.25 60.22 60.25 44.5K
13:01 60.25 60.25 60.24 60.24 2.2K
13:02 60.25 60.25 60.24 60.24 13.2K
13:03 60.25 60.25 60.24 60.24 12.9K
13:04 60.24 60.24 60.23 60.24 11.9K
13:05 60.24 60.24 60.22 60.23 28.9K
13:06 60.23 60.23 60.23 60.23 41.5K
13:07 60.23 60.23 60.23 60.23 46.2K
13:08 60.23 60.23 60.21 60.22 21.3K
13:09 60.21 60.23 60.21 60.23 81.7K
13:10 60.23 60.23 60.22 60.23 24.3K
13:11 60.23 60.23 60.22 60.22 12.4K
13:12 60.23 60.23 60.22 60.23 1.2K
13:13 60.23 60.24 60.23 60.24 16.7K
13:14 60.23 60.26 60.23 60.26 24.7K
13:15 60.26 60.27 60.26 60.27 5.8K
13:16 60.27 60.27 60.26 60.27 14.0K
13:17 60.26 60.27 60.26 60.27 58.1K
13:18 60.27 60.27 60.26 60.27 13.9K
13:19 60.27 60.27 60.26 60.27 3.3K
13:20 60.27 60.27 60.26 60.26 70.0K
13:21 60.27 60.27 60.26 60.27 4.0K
13:22 60.27 60.29 60.27 60.29 16.0K
13:23 60.28 60.29 60.27 60.28 26.2K
13:24 60.28 60.28 60.27 60.28 18.8K
13:25 60.28 60.28 60.27 60.28 17.2K
13:26 60.27 60.28 60.26 60.27 64.3K
13:27 60.27 60.27 60.26 60.27 7.1K
13:28 60.27 60.27 60.26 60.26 23.0K
13:29 60.26 60.26 60.25 60.26 21.9K
13:30 60.26 60.26 60.25 60.26 4.8K
13:31 60.26 60.27 60.25 60.27 29.2K
13:32 60.27 60.27 60.26 60.27 5.7K
13:33 60.26 60.27 60.25 60.26 156.2K
13:34 60.25 60.26 60.25 60.26 14.2K
13:35 60.26 60.26 60.24 60.25 30.5K
13:36 60.25 60.25 60.25 60.25 17.4K
13:37 60.25 60.26 60.25 60.26 22.1K
13:38 60.26 60.27 60.26 60.27 13.4K
13:39 60.27 60.27 60.26 60.26 13.4K
13:40 60.27 60.27 60.25 60.25 17.2K
13:41 60.25 60.25 60.24 60.24 4.1K
13:42 60.25 60.25 60.23 60.24 12.9K
13:43 60.24 60.25 60.23 60.24 25.3K
13:44 60.24 60.24 60.22 60.22 22.4K
13:45 60.23 60.24 60.23 60.24 16.3K
13:46 60.24 60.25 60.24 60.24 38.7K
13:47 60.24 60.25 60.24 60.25 8.2K
13:48 60.24 60.25 60.24 60.25 5.3K
13:49 60.25 60.27 60.25 60.27 19.7K
13:50 60.26 60.27 60.25 60.25 15.6K
13:51 60.26 60.26 60.25 60.25 35.9K
13:52 60.25 60.25 60.25 60.25 1.8K
13:53 60.25 60.27 60.25 60.26 55.6K
13:54 60.26 60.27 60.26 60.27 25.0K
13:55 60.27 60.27 60.26 60.27 6.6K
13:56 60.26 60.27 60.25 60.26 15.4K
13:57 60.26 60.27 60.26 60.27 35.1K
13:58 60.27 60.27 60.26 60.27 8.5K
13:59 60.27 60.27 60.26 60.27 7.0K
14:00 60.27 60.27 60.26 60.26 29.9K
14:01 60.26 60.27 60.26 60.26 52.7K
14:02 60.26 60.27 60.25 60.27 9.5K
14:03 60.27 60.27 60.26 60.27 14.7K
14:04 60.26 60.28 60.26 60.28 15.9K
14:05 60.26 60.27 60.26 60.27 26.1K
14:06 60.27 60.29 60.26 60.29 138.8K
14:07 60.29 60.30 60.28 60.28 63.1K
14:08 60.29 60.29 60.28 60.29 17.6K
14:09 60.28 60.28 60.28 60.28 33.3K
14:10 60.27 60.27 60.26 60.27 30.8K
14:11 60.26 60.27 60.26 60.26 26.9K
14:12 60.27 60.27 60.26 60.27 10.7K
14:13 60.26 60.27 60.26 60.27 24.3K
14:14 60.27 60.27 60.26 60.26 20.5K
14:15 60.27 60.27 60.26 60.27 10.2K
14:16 60.27 60.27 60.26 60.27 13.3K
14:17 60.27 60.27 60.25 60.26 14.4K
14:18 60.26 60.26 60.26 60.26 3.9K
14:19 60.26 60.26 60.25 60.26 9.8K
14:20 60.25 60.26 60.25 60.26 17.5K
14:21 60.26 60.26 60.26 60.26 23.3K
14:22 60.25 60.26 60.25 60.26 48.2K
14:23 60.26 60.27 60.26 60.27 35.6K
14:24 60.27 60.27 60.26 60.27 18.6K
14:25 60.27 60.27 60.26 60.26 13.1K
14:26 60.27 60.27 60.26 60.26 4.1K
14:27 60.27 60.27 60.27 60.27 19.2K
14:28 60.26 60.26 60.25 60.26 26.5K
14:29 60.27 60.27 60.27 60.27 34.2K
14:30 60.26 60.27 60.26 60.27 10.3K
14:31 60.26 60.27 60.26 60.26 7.6K
14:32 60.27 60.27 60.26 60.27 16.5K
14:33 60.27 60.28 60.26 60.28 110.4K
14:34 60.28 60.28 60.27 60.28 8.7K
14:35 60.27 60.28 60.26 60.26 61.9K
14:36 60.27 60.27 60.26 60.27 11.0K
14:37 60.28 60.28 60.27 60.28 34.7K
14:38 60.28 60.28 60.26 60.27 28.2K
14:39 60.26 60.27 60.26 60.27 11.4K
14:40 60.27 60.27 60.26 60.27 7.4K
14:41 60.27 60.27 60.26 60.27 16.9K
14:42 60.27 60.27 60.26 60.27 11.0K
14:43 60.27 60.27 60.26 60.27 8.9K
14:44 60.27 60.27 60.26 60.27 9.2K
14:45 60.27 60.27 60.26 60.27 10.4K
14:46 60.27 60.27 60.27 60.27 8.2K
14:47 60.27 60.27 60.26 60.27 13.7K
14:48 60.26 60.27 60.26 60.27 3.6K
14:49 60.27 60.27 60.26 60.27 15.3K
14:50 60.26 60.28 60.26 60.28 43.8K
14:51 60.28 60.29 60.27 60.29 15.4K
14:52 60.29 60.29 60.28 60.29 14.7K
14:53 60.29 60.29 60.28 60.29 5.2K
14:54 60.28 60.29 60.28 60.29 5.6K
14:55 60.29 60.29 60.28 60.28 39.6K
14:56 60.29 60.29 60.28 60.28 42.3K
14:57 60.28 60.28 60.28 60.28 6.7K
14:58 60.28 60.28 60.27 60.28 23.5K
14:59 60.28 60.29 60.28 60.29 87.5K
15:00 60.28 60.29 60.28 60.28 33.8K
15:01 60.28 60.28 60.28 60.28 10.3K
15:02 60.28 60.28 60.27 60.27 18.2K
15:03 60.26 60.27 60.26 60.27 10.0K
15:04 60.27 60.27 60.26 60.26 6.7K
15:05 60.27 60.27 60.26 60.27 14.1K
15:06 60.27 60.28 60.26 60.27 41.9K
15:07 60.28 60.28 60.27 60.28 12.7K
15:08 60.28 60.28 60.27 60.27 18.0K
15:09 60.27 60.27 60.26 60.26 25.0K
15:10 60.27 60.27 60.26 60.26 51.2K
15:11 60.27 60.27 60.26 60.27 15.8K
15:12 60.27 60.27 60.26 60.26 15.4K
15:13 60.27 60.27 60.26 60.27 3.9K
15:14 60.27 60.28 60.27 60.28 66.5K
15:15 60.28 60.28 60.27 60.28 38.2K
15:16 60.28 60.28 60.27 60.28 15.1K
15:17 60.28 60.28 60.27 60.28 30.5K
15:18 60.28 60.28 60.27 60.28 23.9K
15:19 60.28 60.28 60.27 60.27 17.1K
15:20 60.27 60.28 60.27 60.27 13.8K
15:21 60.27 60.28 60.27 60.28 31.4K
15:22 60.28 60.28 60.26 60.27 49.7K
15:23 60.27 60.27 60.25 60.26 26.2K
15:24 60.26 60.26 60.25 60.26 15.7K
15:25 60.26 60.26 60.25 60.26 29.1K
15:26 60.26 60.26 60.25 60.25 16.9K
15:27 60.25 60.25 60.24 60.24 102.6K
15:28 60.25 60.25 60.24 60.25 14.1K
15:29 60.25 60.25 60.24 60.25 14.2K
15:30 60.24 60.25 60.23 60.24 265.7K
15:31 60.23 60.23 60.23 60.23 319.3K
15:32 60.23 60.23 60.22 60.23 11.6K
15:33 60.23 60.23 60.22 60.22 12.2K
15:34 60.23 60.23 60.23 60.23 48.3K
15:35 60.23 60.23 60.22 60.22 44.7K
15:36 60.22 60.22 60.21 60.22 69.9K
15:37 60.22 60.22 60.22 60.22 86.9K
15:38 60.22 60.24 60.22 60.23 90.5K
15:39 60.24 60.24 60.22 60.23 55.5K
15:40 60.23 60.23 60.22 60.23 45.5K
15:41 60.23 60.23 60.23 60.23 33.1K
15:42 60.22 60.23 60.22 60.22 15.3K
15:43 60.23 60.23 60.23 60.23 29.3K
15:44 60.22 60.23 60.22 60.23 23.8K
15:45 60.23 60.24 60.23 60.24 30.6K
15:46 60.24 60.24 60.23 60.24 55.9K
15:47 60.24 60.24 60.24 60.24 19.4K
15:48 60.23 60.24 60.23 60.23 50.1K
15:49 60.23 60.24 60.22 60.24 63.8K
15:50 60.25 60.25 60.24 60.24 43.8K
15:51 60.25 60.25 60.24 60.25 59.1K
15:52 60.24 60.25 60.24 60.25 31.8K
15:53 60.24 60.24 60.23 60.24 30.7K
15:54 60.24 60.24 60.23 60.23 35.8K
15:55 60.24 60.25 60.24 60.25 94.5K
15:56 60.25 60.25 60.24 60.25 27.2K
15:57 60.25 60.25 60.24 60.25 56.6K
15:58 60.25 60.25 60.23 60.23 80.6K
15:59 60.24 60.24 60.21 60.23 1,262.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし