Vanguard Energy Index Fund ETF Shares (VDE)

VDE
🏛️ アメリカ →
129.65
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 77.26 77.99 77.18 77.61 0.8M
2021-12-30 78.11 78.68 77.37 77.38 0.8M
2021-12-29 78.42 78.81 77.67 78.08 0.8M
2021-12-28 78.93 79.44 78.13 78.56 0.8M
2021-12-27 76.76 78.74 75.99 78.74 0.8M
2021-12-23 77.28 77.94 76.89 76.93 1.0M
2021-12-22 76.45 77.40 75.54 76.89 1.0M
2021-12-21 75.04 76.68 75.03 76.44 1.8M
2021-12-20 73.19 74.21 72.20 74.10 2.1M
2021-12-17 76.03 76.28 74.39 75.14 2.2M
2021-12-16 77.01 78.31 76.46 76.55 1.6M
2021-12-15 77.30 77.63 75.27 77.20 2.3M
2021-12-14 77.45 78.72 77.16 77.42 1.5M
2021-12-13 79.40 79.64 77.55 77.87 1.3M
2021-12-10 80.48 80.48 78.70 80.22 1.0M
2021-12-09 79.75 79.97 79.16 79.55 0.8M
2021-12-08 80.60 81.09 80.18 80.38 1.0M
2021-12-07 79.52 81.08 79.41 80.25 1.5M
2021-12-06 78.15 79.26 77.15 78.34 2.5M
2021-12-03 78.67 79.06 76.28 77.02 2.4M
2021-12-02 75.33 77.95 74.55 77.62 2.4M
2021-12-01 78.35 79.00 75.43 75.45 1.9M
2021-11-30 76.97 78.08 76.08 76.55 2.2M
2021-11-29 79.89 80.61 78.22 78.55 1.4M
2021-11-26 77.42 78.32 76.03 78.00 1.8M
2021-11-24 80.26 81.90 80.11 81.53 1.4M
2021-11-23 79.23 80.92 79.19 80.67 1.0M
2021-11-22 76.88 79.48 76.88 78.23 1.5M
2021-11-19 78.27 78.50 76.81 77.00 4.1M
2021-11-18 80.43 81.07 79.11 80.17 1.1M
2021-11-17 81.24 82.31 80.24 80.53 1.1M
2021-11-16 82.07 82.58 81.48 81.92 0.9M
2021-11-15 81.23 82.34 80.39 81.83 0.8M
2021-11-12 81.09 81.63 80.76 81.26 0.7M
2021-11-11 81.37 82.11 81.29 81.50 0.8M
2021-11-10 83.18 83.38 80.59 81.15 1.0M
2021-11-09 83.34 83.60 82.09 83.57 0.9M
2021-11-08 83.20 84.20 82.87 83.30 1.0M
2021-11-05 82.34 82.86 81.71 82.49 0.9M
2021-11-04 82.05 82.66 80.49 81.18 1.2M
2021-11-03 80.90 82.06 80.63 81.19 1.0M
2021-11-02 82.35 82.85 81.58 81.88 0.8M
2021-11-01 81.95 82.87 81.84 82.62 0.9M
2021-10-29 82.04 82.30 80.82 81.22 0.9M
2021-10-27 82.82 83.31 81.03 81.26 1.0M
2021-10-26 83.54 84.21 83.25 83.72 0.9M
2021-10-25 83.00 83.90 82.68 83.35 1.0M
2021-10-22 81.59 82.10 80.73 82.04 0.6M
2021-10-21 82.11 82.43 80.58 81.24 1.1M
2021-10-20 81.47 82.79 81.20 82.79 1.1M
2021-10-19 81.71 82.41 81.13 82.10 0.9M
2021-10-18 81.89 82.55 80.81 81.27 1.5M
2021-10-15 81.68 81.99 81.06 81.06 1.0M
2021-10-14 80.68 81.05 79.94 80.68 0.9M
2021-10-13 79.07 80.08 78.15 79.69 2.0M
2021-10-12 79.60 80.54 79.19 79.73 1.4M
2021-10-11 81.21 81.47 79.62 79.67 1.5M
2021-10-08 78.54 80.19 78.54 79.96 1.6M
2021-10-07 77.15 78.17 76.74 77.77 0.9M
2021-10-06 76.74 77.50 75.60 76.95 1.4M
2021-10-05 78.72 79.41 77.03 77.97 1.5M
2021-10-04 77.00 78.39 76.82 77.59 2.6M
2021-10-01 74.53 76.30 74.34 76.18 1.2M
2021-09-30 74.73 75.15 73.73 73.90 1.8M
2021-09-29 74.76 75.23 73.83 74.82 1.1M
2021-09-28 76.58 77.22 75.64 75.75 1.5M
2021-09-27 74.40 75.94 74.24 75.62 1.4M
2021-09-24 71.79 73.15 71.72 72.82 0.8M
2021-09-23 70.29 72.43 69.95 72.23 0.8M
2021-09-22 68.84 70.61 68.84 69.79 0.9M
2021-09-21 68.42 68.73 66.91 67.73 1.3M
2021-09-20 67.75 68.31 66.42 67.54 1.2M
2021-09-17 69.91 70.89 69.43 69.64 0.7M
2021-09-16 70.99 70.99 69.81 70.29 0.6M
2021-09-15 69.36 71.14 69.35 71.08 0.9M
2021-09-14 70.06 70.21 68.07 68.33 0.8M
2021-09-13 68.39 69.94 68.39 69.49 1.7M
2021-09-10 68.60 68.60 67.27 67.41 0.6M
2021-09-09 66.94 68.50 66.61 67.48 0.8M
2021-09-08 68.58 69.01 67.32 67.36 0.9M
2021-09-07 68.15 69.13 67.96 68.20 0.7M
2021-09-03 68.81 69.34 68.25 68.60 0.6M
2021-09-02 67.84 69.50 67.84 68.91 1.1M
2021-09-01 67.98 68.19 66.94 67.16 0.9M
2021-08-31 68.01 68.69 67.73 68.01 0.8M
2021-08-30 69.65 69.77 68.36 68.37 0.7M
2021-08-27 68.00 69.70 68.00 69.24 0.9M
2021-08-26 67.87 68.25 67.07 67.23 0.7M
2021-08-25 67.55 68.65 67.04 68.22 0.8M
2021-08-24 67.08 67.98 66.97 67.63 1.0M
2021-08-23 65.62 66.68 65.51 66.46 1.0M
2021-08-20 63.26 64.39 63.05 64.04 1.2M
2021-08-19 64.38 64.87 62.92 63.79 2.7M
2021-08-18 67.00 67.59 65.53 65.63 1.2M
2021-08-17 67.02 68.13 66.42 67.09 1.1M
2021-08-16 68.08 68.08 67.09 67.57 1.0M
2021-08-13 69.87 69.89 68.87 68.92 0.8M
2021-08-12 70.01 70.45 69.14 69.97 0.6M
2021-08-11 69.51 70.21 68.90 70.08 1.1M
2021-08-10 68.67 69.81 68.67 69.65 0.9M
2021-08-09 68.34 68.80 67.76 68.31 1.1M
2021-08-06 69.26 69.83 68.89 69.27 0.9M
2021-08-05 68.10 69.53 67.94 68.62 1.7M
2021-08-04 68.55 69.37 67.69 67.75 1.3M
2021-08-03 68.45 69.97 67.71 69.84 1.4M
2021-08-02 69.28 71.03 68.56 68.71 1.2M
2021-07-30 70.17 70.43 68.85 69.29 1.2M
2021-07-29 70.66 70.89 69.92 70.34 1.1M
2021-07-28 69.41 70.38 68.63 69.78 0.9M
2021-07-27 69.40 69.40 68.39 69.10 1.3M
2021-07-26 68.41 70.30 68.41 69.96 1.5M
2021-07-23 68.69 68.69 67.51 68.23 1.1M
2021-07-22 69.24 69.33 67.93 68.58 1.7M
2021-07-21 68.24 69.96 68.21 69.35 1.4M
2021-07-20 66.01 67.58 65.42 66.92 3.8M
2021-07-19 65.95 66.80 64.94 65.85 3.1M
2021-07-16 71.01 71.01 68.22 68.40 1.3M
2021-07-15 70.63 71.56 70.05 70.39 1.2M
2021-07-14 74.07 74.83 71.15 71.40 1.1M
2021-07-13 73.99 74.40 73.30 73.75 0.9M
2021-07-12 73.69 74.84 73.17 74.38 2.7M
2021-07-09 73.88 74.60 73.01 74.46 0.6M
2021-07-08 71.75 73.62 71.64 72.91 0.9M
2021-07-07 74.30 75.07 72.32 73.14 1.0M
2021-07-06 76.99 76.99 74.08 74.46 1.0M
2021-07-02 77.18 77.26 76.30 77.01 0.5M
2021-07-01 77.73 77.90 76.62 77.26 0.9M
2021-06-30 75.29 76.17 75.18 75.89 0.7M
2021-06-29 75.86 76.24 74.88 74.90 1.0M
2021-06-28 77.70 77.70 74.97 75.30 0.8M
2021-06-25 77.98 78.10 77.46 77.88 0.6M
2021-06-24 77.28 77.67 76.53 77.55 0.8M
2021-06-23 77.44 78.25 76.82 76.85 0.6M
2021-06-22 75.96 76.88 75.07 76.63 0.8M
2021-06-21 73.68 76.21 73.68 76.07 1.3M
2021-06-18 74.09 75.20 73.56 73.62 1.4M
2021-06-17 78.40 79.04 74.66 75.74 1.6M
2021-06-16 78.85 79.49 77.89 78.70 1.0M
2021-06-15 77.95 79.08 77.80 78.97 0.9M
2021-06-14 78.25 78.69 76.90 77.42 1.1M
2021-06-11 78.36 78.73 77.71 77.76 1.0M
2021-06-10 79.05 79.42 77.04 77.94 0.9M
2021-06-09 78.85 79.12 78.00 78.06 0.7M
2021-06-08 77.68 78.70 76.60 78.47 0.9M
2021-06-07 78.13 78.56 77.72 77.77 0.9M
2021-06-04 78.00 78.40 76.90 78.05 0.8M
2021-06-03 77.01 77.94 76.45 77.48 0.8M
2021-06-02 76.25 77.66 75.30 77.25 1.1M
2021-06-01 74.31 75.83 74.14 75.78 1.1M
2021-05-28 73.11 73.11 72.42 72.76 0.6M
2021-05-27 72.86 73.53 72.32 72.68 0.4M
2021-05-26 71.85 72.76 71.53 72.54 0.5M
2021-05-25 73.24 73.31 71.64 71.78 0.8M
2021-05-24 73.13 73.47 72.24 73.28 0.7M
2021-05-21 73.28 73.73 72.59 72.66 0.6M
2021-05-20 72.49 72.77 71.38 72.48 0.8M
2021-05-19 72.61 73.33 71.47 72.55 1.0M
2021-05-18 76.01 76.25 74.24 74.36 0.8M
2021-05-17 74.16 76.09 73.84 76.09 1.0M
2021-05-14 72.79 74.54 72.79 74.31 1.5M
2021-05-13 72.08 73.39 70.86 71.87 1.3M
2021-05-12 72.97 75.09 72.55 72.90 1.1M
2021-05-11 72.66 73.90 71.86 72.67 1.6M
2021-05-10 75.32 76.49 74.23 74.23 1.9M
2021-05-07 72.18 74.55 71.95 74.55 0.9M
2021-05-06 72.76 72.97 71.18 72.97 0.9M
2021-05-05 71.25 72.91 70.62 72.66 0.9M
2021-05-04 70.41 70.90 69.46 70.39 0.9M
2021-05-03 69.15 70.43 68.99 70.27 0.7M
2021-04-30 69.17 70.15 68.22 68.29 0.8M
2021-04-29 70.51 71.19 69.33 70.26 0.9M
2021-04-28 67.55 69.82 67.55 69.50 0.9M
2021-04-27 66.63 67.40 66.28 67.14 0.6M
2021-04-26 65.69 66.82 65.62 66.38 0.8M
2021-04-23 65.27 66.10 64.89 65.81 0.6M
2021-04-22 66.28 66.28 64.92 65.18 0.7M
2021-04-21 64.31 66.09 63.91 65.96 0.7M
2021-04-20 66.86 66.86 64.36 65.04 1.5M
2021-04-19 67.09 67.75 66.37 66.94 0.7M
2021-04-16 68.07 68.26 66.80 67.07 0.5M
2021-04-15 68.39 68.39 67.32 67.71 0.6M
2021-04-14 66.76 69.19 66.75 68.26 0.8M
2021-04-13 66.14 66.57 65.59 66.21 0.8M
2021-04-12 67.21 67.79 65.97 66.16 1.2M
2021-04-09 67.21 67.81 66.47 66.78 0.9M
2021-04-08 67.73 67.73 66.48 67.32 0.9M
2021-04-07 68.04 68.59 67.73 68.27 0.7M
2021-04-06 68.42 69.46 67.89 67.98 0.8M
2021-04-05 69.73 69.73 67.65 67.99 1.4M
2021-04-01 68.47 69.84 67.96 69.83 1.4M
2021-03-31 68.44 68.54 67.66 68.00 1.5M
2021-03-30 68.35 69.07 67.71 68.36 1.0M
2021-03-29 69.41 69.62 68.07 68.89 1.1M
2021-03-26 69.45 69.99 68.64 69.96 1.2M
2021-03-25 67.39 69.02 66.12 68.74 1.2M
2021-03-24 67.97 69.46 67.97 68.46 1.3M
2021-03-23 66.74 68.42 66.32 66.82 1.4M
2021-03-22 68.84 69.01 68.16 68.18 0.9M
2021-03-19 68.66 70.04 67.78 69.01 0.9M
2021-03-18 71.70 71.84 68.37 68.69 2.3M
2021-03-17 71.30 72.49 70.76 72.21 0.9M
2021-03-16 72.63 72.63 71.21 71.62 1.1M
2021-03-15 74.47 74.55 72.87 73.72 1.3M
2021-03-12 74.62 75.16 73.94 74.47 1.1M
2021-03-11 74.56 75.60 74.15 74.42 1.5M
2021-03-10 72.33 74.48 72.05 74.24 1.7M
2021-03-09 73.40 74.07 71.78 72.06 1.4M
2021-03-08 74.23 74.60 72.43 73.57 2.0M
2021-03-05 72.86 73.59 70.82 73.45 2.6M
2021-03-04 69.69 72.03 69.05 70.85 2.1M
2021-03-03 68.51 70.61 68.51 69.04 1.5M
2021-03-02 68.66 69.25 68.00 68.05 1.3M
2021-03-01 68.37 69.22 67.86 68.51 1.4M
2021-02-26 67.05 67.52 64.59 66.65 2.1M
2021-02-25 70.14 70.17 67.73 68.20 1.7M
2021-02-24 67.44 69.93 67.01 69.59 1.6M
2021-02-23 66.79 67.29 64.02 67.08 1.4M
2021-02-22 64.36 67.11 64.32 66.03 1.2M
2021-02-19 63.03 64.16 63.00 64.02 0.5M
2021-02-18 64.35 64.35 62.73 62.91 0.8M
2021-02-17 64.39 65.02 63.40 64.63 1.0M
2021-02-16 63.63 64.48 63.25 63.78 0.9M
2021-02-12 60.77 62.21 60.61 62.18 0.7M
2021-02-11 62.00 62.00 59.87 61.20 0.8M
2021-02-10 61.28 62.19 60.71 62.11 1.1M
2021-02-09 61.16 61.38 60.20 60.99 0.8M
2021-02-08 60.00 61.89 59.93 61.61 1.4M
2021-02-05 59.39 59.65 58.89 59.12 1.3M
2021-02-04 58.40 58.55 57.33 58.51 1.0M
2021-02-03 55.87 58.08 55.77 57.93 1.1M
2021-02-02 56.15 56.86 55.58 55.60 0.8M
2021-02-01 55.17 55.49 54.01 55.00 0.9M
2021-01-29 55.47 56.27 54.25 54.43 1.0M
2021-01-28 56.00 56.93 55.51 56.18 0.8M
2021-01-27 55.28 57.13 54.54 55.62 1.5M
2021-01-26 57.90 58.83 56.21 56.25 0.8M
2021-01-25 57.49 57.72 56.42 57.47 1.2M
2021-01-22 56.92 58.15 56.43 58.01 0.9M
2021-01-21 60.01 60.20 57.61 58.20 1.8M
2021-01-20 60.73 60.75 59.66 60.27 1.1M
2021-01-19 59.77 60.54 59.53 60.17 1.1M
2021-01-15 60.41 60.43 58.41 59.04 1.6M
2021-01-14 59.87 62.00 59.87 61.40 1.2M
2021-01-13 60.31 60.31 59.15 59.52 1.0M
2021-01-12 58.69 60.36 58.33 60.06 3.4M
2021-01-11 55.88 58.14 55.50 57.93 1.0M
2021-01-08 57.80 57.82 56.55 57.03 0.9M
2021-01-07 56.88 57.74 56.28 57.21 2.0M
2021-01-06 55.61 56.83 54.93 56.26 1.7M
2021-01-05 52.59 55.97 52.59 54.58 2.2M
2021-01-04 52.55 53.02 51.43 52.13 1.8M