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 59.77 59.77 59.70 59.70 258.1K
09:31 59.70 59.71 59.68 59.71 192.7K
09:32 59.71 59.74 59.71 59.74 48.3K
09:33 59.74 59.74 59.70 59.70 34.2K
09:34 59.70 59.73 59.70 59.73 28.0K
09:35 59.72 59.74 59.72 59.72 47.9K
09:36 59.72 59.75 59.72 59.75 29.1K
09:37 59.73 59.74 59.72 59.74 120.6K
09:38 59.73 59.74 59.72 59.73 39.3K
09:39 59.72 59.72 59.69 59.69 37.6K
09:40 59.68 59.70 59.68 59.70 18.4K
09:41 59.70 59.71 59.70 59.71 17.1K
09:42 59.69 59.70 59.69 59.69 20.5K
09:43 59.68 59.69 59.68 59.67 15.3K
09:44 59.67 59.67 59.66 59.66 27.6K
09:45 59.65 59.67 59.64 59.67 111.7K
09:46 59.67 59.67 59.65 59.65 78.6K
09:47 59.66 59.66 59.65 59.65 16.2K
09:48 59.65 59.66 59.64 59.64 25.1K
09:49 59.65 59.67 59.65 59.66 35.7K
09:50 59.66 59.67 59.65 59.66 35.4K
09:51 59.65 59.68 59.65 59.67 21.4K
09:52 59.67 59.69 59.67 59.68 14.0K
09:53 59.67 59.70 59.67 59.70 30.2K
09:54 59.70 59.72 59.70 59.72 17.8K
09:55 59.72 59.73 59.72 59.73 35.8K
09:56 59.73 59.73 59.73 59.73 41.3K
09:57 59.73 59.74 59.72 59.73 99.6K
09:58 59.73 59.74 59.73 59.73 43.3K
09:59 59.72 59.74 59.72 59.74 16.3K
10:00 59.74 59.74 59.70 59.70 37.4K
10:01 59.70 59.71 59.69 59.69 112.9K
10:02 59.70 59.71 59.70 59.71 32.5K
10:03 59.71 59.71 59.69 59.68 94.7K
10:04 59.69 59.70 59.69 59.70 27.2K
10:05 59.70 59.70 59.69 59.69 116.9K
10:06 59.70 59.70 59.69 59.69 113.1K
10:07 59.70 59.71 59.70 59.71 90.2K
10:08 59.71 59.72 59.70 59.72 43.7K
10:09 59.72 59.72 59.71 59.71 23.5K
10:10 59.70 59.70 59.70 59.69 56.2K
10:11 59.69 59.69 59.67 59.67 68.2K
10:12 59.68 59.68 59.66 59.66 74.9K
10:13 59.66 59.66 59.66 59.66 221.8K
10:14 59.66 59.66 59.65 59.66 37.2K
10:15 59.65 59.66 59.65 59.66 38.5K
10:16 59.66 59.67 59.65 59.66 51.6K
10:17 59.66 59.66 59.65 59.66 34.3K
10:18 59.66 59.66 59.64 59.64 65.5K
10:19 59.63 59.64 59.63 59.64 31.1K
10:20 59.64 59.65 59.63 59.65 111.7K
10:21 59.65 59.66 59.64 59.65 125.9K
10:22 59.65 59.65 59.65 59.64 42.5K
10:23 59.65 59.65 59.64 59.64 13.7K
10:24 59.64 59.64 59.63 59.64 29.6K
10:25 59.64 59.64 59.63 59.64 64.6K
10:26 59.64 59.64 59.63 59.63 28.1K
10:27 59.63 59.64 59.63 59.63 80.6K
10:28 59.63 59.64 59.63 59.63 61.8K
10:29 59.64 59.64 59.63 59.63 47.5K
10:30 59.64 59.65 59.63 59.64 35.4K
10:31 59.64 59.64 59.63 59.63 113.2K
10:32 59.64 59.64 59.63 59.63 22.9K
10:33 59.62 59.63 59.62 59.63 3.4K
10:34 59.63 59.63 59.62 59.63 59.5K
10:35 59.62 59.64 59.62 59.63 61.5K
10:36 59.64 59.64 59.63 59.63 60.3K
10:37 59.64 59.64 59.62 59.63 41.0K
10:38 59.63 59.64 59.63 59.63 69.0K
10:39 59.64 59.64 59.64 59.64 14.1K
10:40 59.64 59.64 59.64 59.64 51.2K
10:41 59.64 59.64 59.63 59.63 22.9K
10:42 59.64 59.65 59.64 59.65 25.9K
10:43 59.65 59.66 59.65 59.66 61.9K
10:44 59.66 59.66 59.66 59.66 30.8K
10:45 59.68 59.68 59.67 59.68 8.0K
10:46 59.68 59.69 59.67 59.69 69.4K
10:47 59.69 59.71 59.69 59.70 14.3K
10:48 59.71 59.71 59.70 59.70 12.5K
10:49 59.71 59.71 59.71 59.71 17.3K
10:50 59.71 59.71 59.70 59.70 50.1K
10:51 59.70 59.71 59.69 59.71 50.9K
10:52 59.71 59.72 59.70 59.72 51.0K
10:53 59.72 59.73 59.72 59.73 68.4K
10:54 59.72 59.73 59.72 59.73 14.5K
10:55 59.72 59.73 59.71 59.72 32.0K
10:56 59.72 59.72 59.71 59.72 24.7K
10:57 59.72 59.74 59.72 59.74 40.8K
10:58 59.74 59.74 59.72 59.72 31.3K
10:59 59.73 59.73 59.73 59.73 36.5K
11:00 59.73 59.75 59.73 59.74 23.2K
11:01 59.73 59.76 59.73 59.75 17.3K
11:02 59.76 59.76 59.74 59.74 40.1K
11:03 59.74 59.75 59.73 59.74 47.1K
11:04 59.74 59.74 59.73 59.74 7.5K
11:05 59.73 59.74 59.73 59.74 6.5K
11:06 59.74 59.75 59.74 59.74 20.2K
11:07 59.75 59.76 59.74 59.76 16.9K
11:08 59.75 59.76 59.75 59.76 22.1K
11:09 59.76 59.76 59.76 59.76 34.6K
11:10 59.76 59.76 59.74 59.75 60.1K
11:11 59.75 59.75 59.75 59.75 17.2K
11:12 59.74 59.75 59.73 59.75 75.0K
11:13 59.75 59.75 59.74 59.74 62.6K
11:14 59.73 59.73 59.72 59.72 40.7K
11:15 59.72 59.72 59.71 59.70 43.1K
11:16 59.71 59.72 59.70 59.72 31.5K
11:17 59.72 59.73 59.71 59.73 83.2K
11:18 59.73 59.74 59.73 59.74 13.1K
11:19 59.74 59.75 59.74 59.74 6.4K
11:20 59.75 59.76 59.75 59.76 17.6K
11:21 59.76 59.77 59.76 59.77 16.6K
11:22 59.76 59.76 59.74 59.76 56.7K
11:23 59.75 59.75 59.75 59.75 10.9K
11:24 59.75 59.76 59.75 59.75 18.8K
11:25 59.76 59.76 59.74 59.75 26.4K
11:26 59.75 59.75 59.74 59.75 22.6K
11:27 59.76 59.77 59.76 59.77 23.9K
11:28 59.77 59.77 59.77 59.77 12.3K
11:29 59.78 59.78 59.77 59.78 8.7K
11:30 59.78 59.79 59.77 59.79 14.1K
11:31 59.79 59.80 59.79 59.80 18.7K
11:32 59.80 59.80 59.79 59.79 28.1K
11:33 59.79 59.79 59.79 59.79 22.2K
11:34 59.79 59.79 59.77 59.77 54.4K
11:35 59.76 59.77 59.76 59.77 16.5K
11:36 59.77 59.77 59.75 59.76 30.5K
11:37 59.76 59.76 59.76 59.76 28.2K
11:38 59.76 59.77 59.76 59.77 21.1K
11:39 59.77 59.77 59.75 59.76 39.8K
11:40 59.76 59.76 59.74 59.74 52.0K
11:41 59.75 59.77 59.74 59.77 26.7K
11:42 59.77 59.77 59.77 59.76 18.5K
11:43 59.77 59.78 59.77 59.77 20.2K
11:44 59.77 59.77 59.76 59.76 15.2K
11:45 59.76 59.76 59.75 59.76 8.7K
11:46 59.76 59.77 59.76 59.76 4.2K
11:47 59.76 59.76 59.76 59.76 5.9K
11:48 59.76 59.76 59.76 59.76 8.0K
11:49 59.76 59.76 59.75 59.76 12.2K
11:50 59.76 59.76 59.75 59.75 17.1K
11:51 59.76 59.76 59.75 59.75 14.3K
11:52 59.75 59.75 59.74 59.75 7.9K
11:53 59.75 59.75 59.74 59.75 7.7K
11:54 59.75 59.75 59.75 59.75 5.2K
11:55 59.75 59.75 59.74 59.73 18.3K
11:56 59.74 59.74 59.74 59.74 8.7K
11:57 59.74 59.75 59.74 59.75 52.3K
11:58 59.75 59.75 59.74 59.74 28.6K
11:59 59.74 59.74 59.73 59.74 90.8K
12:00 59.74 59.75 59.74 59.75 16.3K
12:01 59.75 59.75 59.75 59.75 6.3K
12:02 59.75 59.75 59.75 59.75 15.3K
12:03 59.75 59.75 59.74 59.75 20.7K
12:04 59.75 59.76 59.74 59.76 38.8K
12:05 59.76 59.76 59.75 59.76 12.6K
12:06 59.77 59.78 59.77 59.77 48.5K
12:07 59.78 59.79 59.78 59.79 21.5K
12:08 59.79 59.79 59.78 59.78 19.3K
12:09 59.78 59.79 59.78 59.79 64.9K
12:10 59.79 59.80 59.79 59.80 9.6K
12:11 59.80 59.80 59.80 59.80 31.3K
12:12 59.80 59.80 59.80 59.80 3.2K
12:13 59.80 59.81 59.80 59.81 16.4K
12:14 59.81 59.81 59.81 59.81 9.1K
12:15 59.80 59.81 59.80 59.81 42.6K
12:16 59.82 59.82 59.82 59.82 32.3K
12:17 59.82 59.84 59.82 59.83 17.6K
12:18 59.84 59.85 59.84 59.85 17.7K
12:19 59.85 59.85 59.83 59.84 46.5K
12:20 59.84 59.85 59.84 59.85 22.5K
12:21 59.86 59.86 59.85 59.86 10.3K
12:22 59.86 59.86 59.84 59.84 28.2K
12:23 59.85 59.85 59.84 59.84 23.0K
12:24 59.84 59.85 59.84 59.84 31.6K
12:25 59.85 59.85 59.84 59.85 48.3K
12:26 59.85 59.86 59.84 59.86 9.9K
12:27 59.86 59.87 59.86 59.87 13.2K
12:28 59.86 59.87 59.86 59.86 50.8K
12:29 59.87 59.87 59.85 59.86 78.3K
12:30 59.86 59.86 59.85 59.85 32.8K
12:31 59.85 59.86 59.85 59.86 1.8K
12:32 59.86 59.86 59.84 59.85 7.3K
12:33 59.85 59.86 59.85 59.86 17.5K
12:34 59.86 59.86 59.85 59.86 11.2K
12:35 59.85 59.86 59.84 59.84 6.6K
12:36 59.85 59.85 59.85 59.85 1.0K
12:37 59.85 59.86 59.85 59.85 13.1K
12:38 59.86 59.87 59.86 59.87 19.6K
12:39 59.87 59.88 59.87 59.88 4.5K
12:40 59.87 59.88 59.87 59.88 2.7K
12:41 59.87 59.88 59.87 59.87 10.1K
12:42 59.87 59.88 59.87 59.88 53.1K
12:43 59.88 59.88 59.88 59.88 3.5K
12:44 59.88 59.88 59.87 59.88 50.7K
12:45 59.87 59.87 59.86 59.86 9.6K
12:46 59.86 59.86 59.86 59.86 4.9K
12:47 59.86 59.86 59.85 59.85 7.2K
12:48 59.86 59.88 59.86 59.88 12.6K
12:49 59.88 59.88 59.87 59.88 7.3K
12:50 59.88 59.89 59.88 59.89 10.7K
12:51 59.89 59.89 59.88 59.88 20.6K
12:52 59.89 59.89 59.89 59.89 52.8K
12:53 59.89 59.89 59.88 59.89 3.7K
12:54 59.89 59.89 59.88 59.88 0.8K
12:55 59.88 59.90 59.88 59.90 13.4K
12:56 59.90 59.90 59.90 59.90 5.2K
12:57 59.89 59.89 59.88 59.89 42.9K
12:58 59.89 59.89 59.88 59.88 33.6K
12:59 59.88 59.89 59.88 59.89 4.6K
13:00 59.89 59.90 59.89 59.90 4.5K
13:01 59.90 59.90 59.90 59.90 4.4K
13:02 59.90 59.90 59.89 59.89 6.0K
13:03 59.90 59.91 59.90 59.91 16.5K
13:04 59.91 59.91 59.90 59.90 1.0K
13:05 59.91 59.91 59.90 59.90 4.4K
13:06 59.91 59.91 59.91 59.91 6.4K
13:07 59.91 59.91 59.90 59.90 20.5K
13:08 59.91 59.91 59.90 59.90 19.4K
13:09 59.90 59.90 59.89 59.90 12.0K
13:10 59.91 59.91 59.89 59.90 15.9K
13:11 59.90 59.90 59.89 59.90 9.3K
13:12 59.90 59.90 59.90 59.90 1.5K
13:13 59.90 59.90 59.89 59.90 5.4K
13:14 59.90 59.90 59.89 59.90 2.2K
13:15 59.90 59.90 59.89 59.90 5.3K
13:16 59.90 59.91 59.90 59.91 26.0K
13:17 59.91 59.91 59.90 59.91 13.5K
13:18 59.91 59.91 59.90 59.91 3.9K
13:19 59.91 59.91 59.90 59.90 10.6K
13:20 59.90 59.90 59.89 59.89 5.6K
13:21 59.90 59.92 59.90 59.92 50.4K
13:22 59.91 59.92 59.91 59.92 2.6K
13:23 59.92 59.92 59.91 59.92 5.5K
13:24 59.92 59.92 59.92 59.91 3.3K
13:25 59.91 59.93 59.91 59.93 29.4K
13:26 59.92 59.93 59.92 59.93 9.0K
13:27 59.93 59.93 59.92 59.93 2.5K
13:28 59.93 59.93 59.92 59.93 5.4K
13:29 59.92 59.93 59.92 59.93 4.4K
13:30 59.94 59.94 59.93 59.93 10.6K
13:31 59.93 59.94 59.93 59.94 3.4K
13:32 59.94 59.95 59.94 59.95 20.9K
13:33 59.94 59.94 59.94 59.94 21.0K
13:34 59.94 59.94 59.93 59.94 7.1K
13:35 59.93 59.94 59.93 59.93 3.6K
13:36 59.93 59.94 59.93 59.94 8.8K
13:37 59.95 59.95 59.95 59.95 13.3K
13:38 59.95 59.96 59.95 59.95 29.2K
13:39 59.95 59.96 59.94 59.96 33.8K
13:40 59.96 59.96 59.96 59.96 6.5K
13:41 59.96 59.96 59.96 59.96 37.6K
13:42 59.96 59.96 59.95 59.96 13.6K
13:43 59.96 59.96 59.96 59.96 12.7K
13:44 59.97 59.97 59.96 59.97 10.1K
13:45 59.96 59.97 59.96 59.97 21.0K
13:46 59.96 59.97 59.95 59.96 32.3K
13:47 59.96 59.96 59.96 59.96 17.1K
13:48 59.95 59.97 59.95 59.97 67.6K
13:49 59.97 59.97 59.96 59.97 5.9K
13:50 59.97 59.97 59.96 59.97 2.8K
13:51 59.96 59.97 59.96 59.97 7.4K
13:52 59.97 59.97 59.96 59.96 11.0K
13:53 59.97 59.97 59.96 59.97 3.7K
13:54 59.97 59.97 59.96 59.96 15.9K
13:55 59.96 59.96 59.96 59.96 11.6K
13:56 59.97 59.97 59.95 59.96 46.4K
13:57 59.96 59.96 59.95 59.95 5.5K
13:58 59.96 59.96 59.96 59.96 6.9K
13:59 59.96 59.96 59.95 59.96 4.7K
14:00 59.96 59.96 59.96 59.96 13.0K
14:01 59.96 59.98 59.96 59.98 5.8K
14:02 59.98 59.98 59.96 59.97 22.6K
14:03 59.96 59.96 59.94 59.94 4.7K
14:04 59.94 59.95 59.94 59.94 13.0K
14:05 59.95 59.95 59.94 59.94 12.9K
14:06 59.95 59.95 59.94 59.94 3.2K
14:07 59.95 59.95 59.94 59.94 5.6K
14:08 59.95 59.96 59.95 59.95 12.2K
14:09 59.96 59.96 59.96 59.96 13.0K
14:10 59.97 59.97 59.96 59.96 56.7K
14:11 59.97 59.97 59.96 59.97 8.5K
14:12 59.97 59.97 59.97 59.96 8.1K
14:13 59.97 59.97 59.96 59.96 22.3K
14:14 59.97 59.97 59.96 59.96 10.2K
14:15 59.97 59.97 59.96 59.97 8.2K
14:16 59.97 59.97 59.96 59.97 5.7K
14:17 59.97 59.97 59.96 59.97 32.1K
14:18 59.98 59.98 59.97 59.98 7.8K
14:19 59.98 59.98 59.98 59.98 2.2K
14:20 59.98 59.98 59.97 59.97 28.4K
14:21 59.98 59.98 59.98 59.98 4.8K
14:22 59.98 59.98 59.97 59.98 8.7K
14:23 59.98 59.99 59.98 59.99 20.4K
14:24 59.99 59.99 59.98 59.99 18.2K
14:25 59.99 59.99 59.98 59.98 10.3K
14:26 59.99 59.99 59.98 59.98 16.4K
14:27 59.98 59.98 59.98 59.98 17.5K
14:28 59.97 59.98 59.97 59.97 11.7K
14:29 59.98 59.98 59.98 59.98 13.2K
14:30 59.98 59.98 59.98 59.98 9.4K
14:31 59.98 59.98 59.98 59.98 15.8K
14:32 59.98 59.99 59.98 59.98 45.2K
14:33 59.98 59.98 59.98 59.98 28.4K
14:34 59.98 59.98 59.97 59.97 13.4K
14:35 59.97 59.98 59.97 59.98 61.1K
14:36 59.98 59.98 59.97 59.98 29.6K
14:37 59.98 59.99 59.98 59.99 11.0K
14:38 59.99 59.99 59.97 59.97 36.8K
14:39 59.97 59.98 59.97 59.98 4.1K
14:40 59.98 59.98 59.98 59.98 10.8K
14:41 59.98 59.98 59.98 59.98 4.7K
14:42 59.98 59.98 59.98 59.98 35.8K
14:43 59.98 59.98 59.98 59.98 11.4K
14:44 59.98 59.98 59.98 59.98 17.8K
14:45 59.98 59.98 59.98 59.98 2.5K
14:46 59.97 59.98 59.97 59.98 20.9K
14:47 59.98 59.98 59.98 59.98 7.9K
14:48 59.98 59.98 59.97 59.98 6.2K
14:49 59.97 59.98 59.97 59.98 24.8K
14:50 59.98 59.98 59.97 59.98 5.9K
14:51 59.98 59.98 59.98 59.98 3.5K
14:52 59.98 59.98 59.97 59.97 15.4K
14:53 59.98 59.98 59.98 59.98 3.4K
14:54 59.98 59.98 59.97 59.98 7.2K
14:55 59.98 59.99 59.97 59.98 31.1K
14:56 59.99 59.99 59.98 59.98 8.7K
14:57 59.99 60.00 59.99 60.00 31.0K
14:58 60.00 60.00 59.99 60.00 8.7K
14:59 59.99 60.00 59.99 60.00 17.0K
15:00 60.00 60.00 60.00 60.00 8.5K
15:01 60.00 60.00 59.98 59.98 14.0K
15:02 59.99 59.99 59.98 59.99 7.9K
15:03 59.99 59.99 59.98 59.99 6.0K
15:04 59.98 59.99 59.98 59.98 18.4K
15:05 59.99 59.99 59.98 59.99 10.2K
15:06 59.99 59.99 59.99 59.99 6.6K
15:07 59.99 59.99 59.99 59.99 6.9K
15:08 59.99 59.99 59.98 59.99 7.1K
15:09 59.98 59.99 59.98 59.99 5.8K
15:10 59.99 59.99 59.98 59.99 24.8K
15:11 59.98 59.99 59.98 59.99 8.7K
15:12 59.99 59.99 59.98 59.98 43.6K
15:13 59.99 59.99 59.98 59.98 47.7K
15:14 59.99 59.99 59.98 59.99 15.3K
15:15 59.99 59.99 59.98 59.99 17.6K
15:16 59.99 59.99 59.97 59.98 61.8K
15:17 59.98 59.98 59.98 59.98 13.1K
15:18 59.98 59.98 59.98 59.98 9.7K
15:19 59.98 59.98 59.97 59.98 5.7K
15:20 59.98 59.98 59.98 59.98 8.7K
15:21 59.98 59.98 59.97 59.98 18.3K
15:22 59.98 59.98 59.98 59.98 17.5K
15:23 59.98 59.98 59.98 59.98 135.6K
15:24 59.98 59.98 59.97 59.98 9.2K
15:25 59.98 59.98 59.97 59.98 24.5K
15:26 59.98 59.99 59.97 59.99 51.1K
15:27 59.99 59.99 59.98 59.99 8.5K
15:28 59.99 59.99 59.98 59.98 29.1K
15:29 59.98 59.98 59.97 59.98 11.5K
15:30 59.98 59.98 59.97 59.98 11.7K
15:31 59.98 59.99 59.97 59.99 46.3K
15:32 59.98 59.99 59.98 59.99 20.7K
15:33 59.99 59.99 59.98 59.99 23.0K
15:34 59.98 59.99 59.98 59.99 23.3K
15:35 59.99 59.99 59.98 59.99 26.4K
15:36 59.99 59.99 59.99 59.99 11.2K
15:37 59.98 59.98 59.98 59.98 29.5K
15:38 59.97 59.98 59.97 59.97 59.6K
15:39 59.97 59.98 59.97 59.98 16.0K
15:40 59.98 59.98 59.97 59.98 22.9K
15:41 59.98 59.98 59.97 59.98 14.1K
15:42 59.98 59.98 59.97 59.98 7.9K
15:43 59.97 59.98 59.97 59.97 17.8K
15:44 59.97 59.97 59.96 59.97 10.2K
15:45 59.97 59.97 59.96 59.97 24.4K
15:46 59.97 59.97 59.96 59.97 17.8K
15:47 59.97 59.97 59.96 59.97 31.3K
15:48 59.97 59.97 59.96 59.96 6.7K
15:49 59.97 59.98 59.97 59.98 36.1K
15:50 59.98 59.98 59.98 59.98 47.0K
15:51 59.98 59.99 59.98 59.99 23.3K
15:52 59.99 59.99 59.98 59.99 32.1K
15:53 59.99 59.99 59.99 59.99 39.1K
15:54 59.98 59.99 59.98 59.98 39.9K
15:55 59.97 59.99 59.97 59.99 64.1K
15:56 59.99 60.00 59.99 60.00 34.3K
15:57 60.00 60.00 59.99 59.99 61.8K
15:58 59.98 59.98 59.97 59.97 61.3K
15:59 59.97 59.98 59.96 59.97 134.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし