Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)

EDV
🏛️ アメリカ →
67.96
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
2023-12-29 81.28 82.02 80.81 81.03 0.4M
2023-12-28 82.34 82.88 81.73 82.02 0.5M
2023-12-27 82.09 82.79 81.71 82.79 0.6M
2023-12-26 80.67 80.95 80.47 80.77 0.4M
2023-12-22 81.62 81.65 80.26 80.55 0.7M
2023-12-21 82.80 82.89 81.63 81.89 0.5M
2023-12-20 82.25 82.76 81.53 82.60 0.5M
2023-12-19 81.83 82.33 81.65 81.85 0.3M
2023-12-18 81.37 81.48 80.90 81.42 1.6M
2023-12-15 81.74 82.48 81.60 82.28 1.5M
2023-12-14 80.39 82.10 80.15 82.00 1.6M
2023-12-13 77.24 79.22 77.20 79.02 1.6M
2023-12-12 76.25 76.84 75.87 76.62 0.7M
2023-12-11 76.16 76.51 75.61 76.35 0.6M
2023-12-08 76.59 76.85 75.96 76.65 1.0M
2023-12-07 77.40 78.39 77.21 77.59 0.7M
2023-12-06 77.20 78.42 76.97 78.14 1.7M
2023-12-05 75.54 76.65 75.46 76.54 1.4M
2023-12-04 74.20 74.54 73.77 74.32 0.8M
2023-12-01 72.85 74.74 72.66 74.58 1.2M
2023-11-30 73.28 73.54 72.35 72.68 0.7M
2023-11-29 73.47 74.10 73.03 74.05 1.9M
2023-11-28 72.26 72.79 72.02 72.73 0.4M
2023-11-27 71.52 72.62 71.40 72.62 0.4M
2023-11-24 71.32 71.40 70.93 70.93 0.3M
2023-11-22 72.35 72.55 71.56 72.11 0.3M
2023-11-21 71.52 71.95 70.92 71.66 0.4M
2023-11-20 70.66 71.79 70.65 71.69 0.6M
2023-11-17 71.26 71.54 70.65 71.05 0.5M
2023-11-16 70.21 70.95 70.15 70.54 0.7M
2023-11-15 69.96 70.00 69.15 69.40 0.5M
2023-11-14 71.03 71.21 70.18 70.77 0.5M
2023-11-13 68.02 68.83 67.65 68.64 0.5M
2023-11-10 69.17 69.37 68.73 68.94 0.6M
2023-11-09 69.96 69.96 67.30 68.35 1.4M
2023-11-08 69.39 70.72 69.34 70.65 0.5M
2023-11-07 68.38 69.40 68.38 68.84 0.5M
2023-11-06 67.80 67.94 67.28 67.52 0.5M
2023-11-03 69.82 69.96 68.30 68.37 0.8M
2023-11-02 67.33 68.12 66.87 67.80 0.7M
2023-11-01 64.40 65.62 64.40 65.42 0.6M
2023-10-31 64.52 64.97 63.55 63.74 0.5M
2023-10-30 63.88 64.52 63.18 64.12 0.7M
2023-10-27 64.24 64.60 63.74 64.42 0.7M
2023-10-26 63.54 65.00 63.38 64.87 0.6M
2023-10-25 64.18 64.27 63.16 63.52 0.8M
2023-10-24 64.53 65.68 64.20 65.65 0.8M
2023-10-23 62.72 65.06 62.30 64.31 1.1M
2023-10-20 62.95 63.51 62.66 63.16 0.8M
2023-10-19 64.22 65.00 62.80 62.83 1.4M
2023-10-18 64.80 65.13 64.11 64.87 1.0M
2023-10-17 65.23 66.15 64.79 65.83 0.4M
2023-10-16 66.62 66.82 66.29 66.63 0.5M
2023-10-13 68.24 68.47 67.72 68.27 0.4M
2023-10-12 68.84 68.93 66.33 66.47 0.6M
2023-10-11 68.53 69.27 68.21 69.24 0.7M
2023-10-10 66.19 67.66 65.78 67.04 0.6M
2023-10-09 65.84 67.15 65.13 67.12 0.4M
2023-10-06 64.40 66.00 64.20 65.02 1.1M
2023-10-05 66.50 66.61 65.93 66.16 0.5M
2023-10-04 66.16 66.82 65.79 66.79 0.9M
2023-10-03 66.87 67.21 65.15 65.46 1.6M
2023-10-02 68.63 68.86 67.41 67.70 1.5M
2023-09-29 70.59 70.86 69.33 70.03 0.4M
2023-09-28 68.79 70.04 68.21 69.97 0.8M
2023-09-27 70.89 71.02 69.38 69.75 0.8M
2023-09-26 70.84 71.02 69.98 70.14 1.1M
2023-09-25 71.20 71.60 70.56 70.61 0.7M
2023-09-22 72.54 73.42 72.44 73.24 0.3M
2023-09-21 73.34 73.34 72.51 72.54 1.1M
2023-09-20 75.53 75.86 75.29 75.35 0.2M
2023-09-19 75.24 75.71 74.98 74.99 0.2M
2023-09-18 75.00 75.77 74.97 75.73 0.2M
2023-09-15 75.71 75.72 75.12 75.16 0.3M
2023-09-14 76.24 76.35 75.52 75.74 0.4M
2023-09-13 76.28 76.89 76.14 76.47 0.2M
2023-09-12 76.22 76.61 75.81 76.57 0.2M
2023-09-11 75.98 76.28 75.79 75.95 0.2M
2023-09-08 76.73 77.31 76.43 76.78 0.2M
2023-09-07 76.28 76.41 75.98 76.30 0.2M
2023-09-06 76.45 76.49 75.78 76.11 0.5M
2023-09-05 76.65 76.65 75.70 75.75 0.3M
2023-09-01 78.30 78.31 77.01 77.34 0.5M
2023-08-31 78.96 79.58 78.86 79.05 0.3M
2023-08-30 78.52 78.78 78.11 78.56 0.2M
2023-08-29 77.29 78.94 77.22 78.67 0.4M
2023-08-28 78.10 78.13 77.20 77.63 0.3M
2023-08-25 76.94 77.80 76.80 77.57 0.5M
2023-08-24 77.48 77.85 77.10 77.23 0.2M
2023-08-23 76.49 77.87 76.36 77.83 0.8M
2023-08-22 74.46 75.24 74.26 75.24 0.5M
2023-08-21 74.49 74.60 74.03 74.36 0.6M
2023-08-18 75.36 76.26 75.13 75.73 0.5M
2023-08-17 75.47 75.60 75.01 75.46 0.4M
2023-08-16 76.39 76.99 75.88 76.00 0.4M
2023-08-15 77.03 77.39 76.79 76.83 0.4M
2023-08-14 77.53 78.34 77.20 77.54 0.3M
2023-08-11 77.54 78.17 77.45 77.63 0.4M
2023-08-10 79.39 79.71 77.81 77.87 0.4M
2023-08-09 79.13 79.72 79.13 79.59 0.2M
2023-08-08 79.20 79.80 78.70 78.93 0.3M
2023-08-07 78.42 78.48 77.65 77.71 0.4M
2023-08-04 77.33 79.09 77.33 78.91 0.5M
2023-08-03 77.53 77.66 76.72 77.19 2.2M
2023-08-02 80.00 80.00 79.03 79.72 0.6M
2023-08-01 81.99 81.99 80.77 80.94 0.8M
2023-07-31 82.52 83.30 82.42 82.92 0.2M
2023-07-28 82.23 82.73 81.95 82.68 0.5M
2023-07-27 83.90 83.99 81.70 82.21 0.6M
2023-07-26 84.89 84.89 84.10 84.23 0.1M
2023-07-25 84.14 84.87 84.00 84.22 0.2M
2023-07-24 85.26 85.35 84.42 84.62 0.3M
2023-07-21 85.22 85.69 84.87 85.00 0.3M
2023-07-20 85.68 85.68 84.50 84.87 0.2M
2023-07-19 85.28 86.30 84.88 86.30 0.3M
2023-07-18 84.90 85.09 84.60 84.88 0.2M
2023-07-17 84.42 84.50 83.86 84.33 0.3M
2023-07-14 84.96 84.96 84.22 84.35 0.2M
2023-07-13 84.38 85.05 83.95 84.87 0.3M
2023-07-12 83.24 84.23 82.66 83.93 0.4M
2023-07-11 82.73 83.02 82.29 82.80 0.3M
2023-07-10 82.00 82.60 81.86 82.10 0.5M
2023-07-07 82.54 82.76 82.10 82.33 0.5M
2023-07-06 83.76 83.86 82.87 83.12 0.5M
2023-07-05 85.54 85.64 84.17 84.60 0.4M
2023-07-03 86.54 87.05 85.64 85.82 0.1M
2023-06-30 85.88 87.25 85.80 87.07 0.2M
2023-06-29 86.19 86.39 85.28 85.70 0.3M
2023-06-28 87.64 87.87 86.85 87.60 0.1M
2023-06-27 87.68 88.00 86.75 87.25 0.2M
2023-06-26 87.80 87.97 87.21 87.33 0.2M
2023-06-23 87.87 87.98 87.04 87.34 0.2M
2023-06-22 86.82 87.32 86.10 86.22 0.2M
2023-06-21 86.89 87.75 86.21 87.70 0.3M
2023-06-20 87.20 87.75 87.20 87.43 0.2M
2023-06-16 86.44 86.80 85.92 86.55 0.2M
2023-06-15 87.00 87.65 86.41 86.86 0.3M
2023-06-14 85.39 86.19 85.20 85.98 0.2M
2023-06-13 86.17 86.17 84.62 84.94 0.4M
2023-06-12 86.00 86.07 84.68 85.99 0.2M
2023-06-09 85.25 86.00 84.93 85.72 0.2M
2023-06-08 84.39 85.73 84.24 85.65 0.3M
2023-06-07 85.96 86.19 84.28 84.40 0.5M
2023-06-06 85.48 86.20 84.82 86.11 0.3M
2023-06-05 85.00 86.10 84.72 85.31 0.3M
2023-06-02 86.50 86.60 85.51 85.62 0.4M
2023-06-01 87.00 87.30 86.22 86.73 0.3M
2023-05-31 85.30 86.55 85.02 86.20 0.2M
2023-05-30 84.63 85.54 84.49 85.27 0.2M
2023-05-26 83.35 84.29 83.03 84.28 0.3M
2023-05-25 83.56 83.77 82.97 83.35 0.4M
2023-05-24 84.29 84.29 83.49 83.54 0.3M
2023-05-23 83.34 84.15 83.11 83.96 0.4M
2023-05-22 84.26 84.43 83.52 83.58 0.4M
2023-05-19 84.25 84.84 83.90 84.15 0.4M
2023-05-18 85.37 85.37 84.71 84.91 0.5M
2023-05-17 86.26 86.26 85.35 85.72 0.4M
2023-05-16 85.33 85.91 84.93 85.91 1.4M
2023-05-15 86.40 86.53 86.15 86.27 0.4M
2023-05-12 88.36 88.50 87.45 87.45 0.2M
2023-05-11 88.39 88.68 87.79 88.42 0.2M
2023-05-10 86.77 87.30 86.68 87.10 0.5M
2023-05-09 86.67 86.77 86.03 86.15 0.4M
2023-05-08 86.71 87.09 86.43 86.69 0.4M
2023-05-05 87.53 88.22 87.26 88.22 0.5M
2023-05-04 88.61 89.88 88.46 88.62 0.3M
2023-05-03 89.66 90.26 88.79 89.88 0.6M
2023-05-02 87.43 89.17 87.32 89.17 0.4M
2023-05-01 89.19 89.19 86.12 86.54 0.9M
2023-04-28 89.67 90.30 89.39 90.01 0.2M
2023-04-27 88.70 88.70 87.89 88.20 0.5M
2023-04-26 90.45 90.72 89.05 89.24 0.4M
2023-04-25 89.83 90.46 89.74 90.30 0.5M
2023-04-24 88.42 88.87 88.24 88.70 0.3M
2023-04-21 88.68 88.80 87.65 87.88 0.4M
2023-04-20 88.08 88.70 88.03 88.23 0.5M
2023-04-19 87.32 87.64 86.75 87.46 0.6M
2023-04-18 87.07 87.98 87.07 87.55 0.4M
2023-04-17 87.95 87.96 87.01 87.16 0.6M
2023-04-14 88.96 89.11 88.20 88.50 0.6M
2023-04-13 90.82 91.12 89.45 89.64 0.4M
2023-04-12 90.81 91.00 89.45 90.57 0.4M
2023-04-11 90.94 90.97 90.30 90.87 0.2M
2023-04-10 91.84 91.84 90.36 90.61 0.5M
2023-04-06 92.44 92.77 92.23 92.48 0.3M
2023-04-05 91.62 92.02 91.01 92.00 0.5M
2023-04-04 89.44 91.43 89.30 90.82 0.3M
2023-04-03 89.78 90.71 89.40 90.12 0.3M
2023-03-31 89.22 90.66 89.00 90.54 0.5M
2023-03-30 88.33 88.92 88.13 88.61 0.3M
2023-03-29 87.38 88.30 87.30 88.14 0.3M
2023-03-28 88.00 88.48 87.68 88.30 0.8M
2023-03-27 88.96 89.86 88.01 88.15 1.1M
2023-03-24 91.00 91.34 90.03 90.74 0.3M
2023-03-23 89.32 90.43 88.45 89.91 0.9M
2023-03-22 88.81 90.69 88.59 90.46 0.5M
2023-03-21 89.26 89.59 88.53 89.31 0.8M
2023-03-20 91.30 91.30 89.80 90.11 0.3M
2023-03-17 91.05 92.20 90.76 91.32 0.4M
2023-03-16 91.90 92.70 89.24 89.38 0.3M
2023-03-15 91.23 92.24 89.53 90.45 0.3M
2023-03-14 89.49 90.08 87.92 88.30 0.4M
2023-03-13 93.30 94.30 89.23 90.40 0.6M
2023-03-10 88.62 90.50 88.56 90.27 0.7M
2023-03-09 85.99 87.12 85.77 86.44 0.1M
2023-03-08 87.09 87.78 86.02 86.51 0.2M
2023-03-07 85.78 87.00 85.25 86.26 0.1M
2023-03-06 86.92 86.97 85.45 85.52 0.2M
2023-03-03 85.24 86.46 84.81 86.40 0.2M
2023-03-02 83.13 83.73 82.97 83.61 0.2M
2023-03-01 85.17 85.22 84.12 84.56 0.2M
2023-02-28 84.45 85.64 84.12 85.45 0.2M
2023-02-27 85.34 85.80 84.80 85.16 0.3M
2023-02-24 85.67 86.10 84.50 84.99 0.2M
2023-02-23 85.60 86.78 85.56 86.48 0.1M
2023-02-22 84.94 85.63 84.79 85.30 0.1M
2023-02-21 84.85 85.05 83.95 84.13 0.4M
2023-02-17 84.83 86.30 84.62 86.30 0.2M
2023-02-16 86.12 86.29 85.14 85.43 0.5M
2023-02-15 87.98 88.29 86.60 87.17 0.3M
2023-02-14 88.76 89.27 87.41 88.50 0.2M
2023-02-13 87.83 88.75 87.81 88.47 0.2M
2023-02-10 88.78 88.84 87.20 87.51 0.3M
2023-02-09 91.04 91.39 88.71 88.84 0.3M
2023-02-08 89.51 90.07 88.75 89.97 0.2M
2023-02-07 89.95 90.80 89.50 89.52 0.2M
2023-02-06 90.38 91.00 90.00 90.64 0.3M
2023-02-03 91.33 91.67 90.50 91.42 0.4M
2023-02-02 93.62 94.31 92.66 92.95 0.4M
2023-02-01 92.20 93.38 90.60 92.92 0.4M
2023-01-31 91.10 91.50 89.90 91.26 0.2M
2023-01-30 90.69 91.45 90.35 90.50 0.3M
2023-01-27 90.30 91.19 90.19 90.98 0.2M
2023-01-26 91.18 91.86 90.50 91.14 0.2M
2023-01-25 91.49 92.02 90.68 91.56 0.1M
2023-01-24 90.06 91.50 89.11 91.24 0.2M
2023-01-23 89.44 90.00 89.22 89.50 0.3M
2023-01-20 90.99 91.28 89.99 90.05 0.2M
2023-01-19 92.35 92.59 91.31 92.13 0.2M
2023-01-18 92.83 93.10 91.10 92.83 0.3M
2023-01-17 89.65 90.77 89.60 90.14 0.3M
2023-01-13 91.26 92.06 90.40 90.95 0.3M
2023-01-12 89.67 92.12 88.21 91.98 0.3M
2023-01-11 88.88 89.69 88.45 89.50 0.2M
2023-01-10 88.32 88.60 87.10 87.53 0.3M
2023-01-09 88.07 89.76 87.95 89.63 0.3M
2023-01-06 86.24 89.17 86.12 89.04 0.3M
2023-01-05 85.38 86.99 85.12 86.99 0.4M
2023-01-04 86.84 87.11 85.61 86.41 0.4M
2023-01-03 85.63 85.75 84.13 84.79 0.4M