Vanguard Financials Index Fund ETF Shares (VFH)

VFH
🏛️ アメリカ →
131.53
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 92.61 92.72 91.98 92.26 0.3M
2023-12-28 92.28 92.85 92.28 92.67 0.2M
2023-12-27 91.97 92.46 91.81 92.38 0.3M
2023-12-26 91.61 92.28 91.58 92.09 0.4M
2023-12-22 91.70 92.00 91.31 91.59 0.5M
2023-12-21 90.95 91.50 90.54 91.30 1.4M
2023-12-20 91.84 92.22 90.47 90.47 0.3M
2023-12-19 91.30 92.14 91.10 92.09 0.3M
2023-12-18 91.95 92.13 91.68 91.74 0.4M
2023-12-15 91.55 91.85 91.22 91.58 0.3M
2023-12-14 91.80 92.45 91.65 92.10 0.5M
2023-12-13 89.27 91.02 89.13 90.91 0.5M
2023-12-12 88.73 89.27 88.53 89.27 0.3M
2023-12-11 88.19 88.85 88.19 88.71 0.4M
2023-12-08 87.56 88.38 87.46 88.17 0.3M
2023-12-07 87.34 87.67 87.18 87.65 0.4M
2023-12-06 87.92 88.44 87.05 87.21 0.3M
2023-12-05 87.60 87.76 87.23 87.60 0.3M
2023-12-04 87.40 88.29 87.40 88.03 0.4M
2023-12-01 86.81 88.06 86.71 87.88 1.0M
2023-11-30 86.23 86.99 86.02 86.91 0.7M
2023-11-29 85.66 86.62 85.66 86.07 0.2M
2023-11-28 85.47 85.65 85.13 85.33 0.5M
2023-11-27 85.26 85.53 85.17 85.39 0.3M
2023-11-24 85.26 85.75 85.26 85.62 0.1M
2023-11-22 85.16 85.46 85.01 85.29 0.6M
2023-11-21 84.92 85.14 84.81 84.90 0.3M
2023-11-20 84.56 85.25 84.39 85.02 0.4M
2023-11-17 84.42 84.75 84.37 84.73 0.3M
2023-11-16 84.21 84.39 83.87 84.13 4.2M
2023-11-15 83.70 84.37 83.70 84.08 0.3M
2023-11-14 82.51 84.06 82.51 83.67 0.5M
2023-11-13 81.50 81.95 81.41 81.70 2.1M
2023-11-10 81.22 81.87 80.82 81.85 0.2M
2023-11-09 81.56 81.70 80.78 80.93 4.2M
2023-11-08 81.30 81.42 80.89 81.36 0.3M
2023-11-07 81.16 81.57 81.08 81.33 0.3M
2023-11-06 81.89 82.01 81.04 81.45 0.4M
2023-11-03 81.41 82.17 81.41 81.77 0.3M
2023-11-02 79.24 80.52 79.19 80.48 0.3M
2023-11-01 78.12 78.82 77.92 78.50 0.4M
2023-10-31 77.30 78.02 77.19 77.99 0.9M
2023-10-30 76.50 77.39 76.29 77.17 1.4M
2023-10-27 77.30 77.30 75.71 75.97 4.0M
2023-10-26 77.12 78.12 77.11 77.44 0.5M
2023-10-25 77.41 77.85 77.10 77.40 0.5M
2023-10-24 77.66 78.20 77.36 77.73 0.4M
2023-10-23 77.50 78.16 77.22 77.22 0.8M
2023-10-20 78.91 79.08 77.72 77.83 0.4M
2023-10-19 80.17 80.46 78.96 79.05 2.6M
2023-10-18 81.16 81.16 80.01 80.19 3.1M
2023-10-17 80.69 82.20 80.69 81.68 0.7M
2023-10-16 80.72 81.46 80.63 81.03 0.4M
2023-10-13 80.68 81.30 79.74 80.10 0.5M
2023-10-12 80.94 81.08 79.64 80.12 0.4M
2023-10-11 80.86 81.27 80.20 80.73 0.3M
2023-10-10 80.29 81.17 80.29 80.60 0.3M
2023-10-09 79.28 80.24 79.25 79.97 3.7M
2023-10-06 78.91 80.40 78.68 79.93 0.4M
2023-10-05 78.61 79.44 78.49 79.27 0.4M
2023-10-04 78.25 78.87 77.79 78.81 0.7M
2023-10-03 79.27 79.30 77.89 78.20 0.8M
2023-10-02 80.16 80.31 79.15 79.58 0.5M
2023-09-29 81.40 81.40 80.16 80.32 0.5M
2023-09-28 80.34 81.23 80.34 80.88 1.1M
2023-09-27 81.11 81.11 80.13 80.80 0.4M
2023-09-26 81.46 81.84 80.79 80.90 0.6M
2023-09-25 81.62 82.09 81.43 82.05 0.4M
2023-09-22 82.47 82.54 81.84 81.89 0.4M
2023-09-21 83.31 83.36 82.37 82.37 0.5M
2023-09-20 84.61 84.95 83.77 83.78 0.3M
2023-09-19 84.48 84.75 83.88 84.35 0.3M
2023-09-18 84.24 84.63 83.96 84.48 0.3M
2023-09-15 84.26 84.88 84.22 84.40 0.3M
2023-09-14 84.51 84.91 84.24 84.82 0.3M
2023-09-13 84.31 84.49 83.66 83.96 0.2M
2023-09-12 83.46 84.63 83.45 84.12 0.2M
2023-09-11 83.59 84.01 83.36 83.51 0.3M
2023-09-08 83.01 83.32 82.67 83.24 0.2M
2023-09-07 82.79 83.23 82.63 82.92 0.3M
2023-09-06 83.17 83.44 82.61 83.08 0.2M
2023-09-05 84.11 84.42 83.34 83.34 0.2M
2023-09-01 83.92 84.49 83.92 84.22 0.4M
2023-08-31 83.82 83.94 83.36 83.50 0.2M
2023-08-30 83.62 84.12 83.48 83.66 0.3M
2023-08-29 82.75 83.64 82.65 83.59 0.3M
2023-08-28 82.57 83.06 82.54 82.74 0.3M
2023-08-25 82.23 82.62 81.57 82.24 0.3M
2023-08-24 82.06 83.08 81.96 81.96 0.3M
2023-08-23 81.43 82.21 81.36 82.13 0.4M
2023-08-22 82.28 82.37 81.26 81.38 0.3M
2023-08-21 82.50 82.58 81.56 82.19 0.6M
2023-08-18 81.73 82.53 81.60 82.30 0.3M
2023-08-17 82.99 83.08 82.06 82.22 0.3M
2023-08-16 82.70 83.38 82.63 82.67 0.3M
2023-08-15 83.79 83.81 82.82 82.92 0.4M
2023-08-14 84.51 84.68 84.11 84.55 0.3M
2023-08-11 84.31 84.88 84.20 84.74 0.3M
2023-08-10 85.02 85.67 84.46 84.66 0.3M
2023-08-09 85.19 85.38 84.49 84.56 0.3M
2023-08-08 84.88 85.31 84.20 85.20 0.4M
2023-08-07 85.45 86.21 85.45 86.10 0.4M
2023-08-04 85.40 86.10 84.97 85.09 0.3M
2023-08-03 84.81 85.56 84.55 85.38 0.3M
2023-08-02 85.35 85.52 84.75 85.27 0.3M
2023-08-01 85.86 86.13 85.59 86.03 0.3M
2023-07-31 85.98 86.42 85.79 86.13 0.3M
2023-07-28 86.19 86.23 85.40 85.77 0.2M
2023-07-27 86.89 86.97 85.38 85.52 0.4M
2023-07-26 85.98 86.94 85.94 86.71 0.3M
2023-07-25 86.35 86.57 85.95 85.95 0.3M
2023-07-24 85.70 86.80 85.70 86.54 3.3M
2023-07-21 86.24 86.24 85.55 85.67 0.3M
2023-07-20 85.41 86.10 85.33 86.10 1.6M
2023-07-19 85.20 85.96 85.14 85.69 2.0M
2023-07-18 84.19 85.20 84.11 85.15 0.4M
2023-07-17 83.03 84.25 83.01 84.01 4.1M
2023-07-14 84.24 84.25 83.04 83.15 2.7M
2023-07-13 83.33 83.82 83.15 83.74 0.2M
2023-07-12 83.35 83.71 82.90 83.13 0.3M
2023-07-11 81.73 82.63 81.61 82.48 0.6M
2023-07-10 81.00 81.89 81.00 81.42 0.2M
2023-07-07 80.48 81.68 80.46 80.98 0.4M
2023-07-06 80.82 80.82 79.96 80.68 0.4M
2023-07-05 81.43 81.82 80.99 81.54 0.4M
2023-07-03 81.33 82.05 81.24 81.87 0.2M
2023-06-30 81.22 81.60 81.05 81.24 0.4M
2023-06-29 79.81 80.71 79.70 80.65 0.2M
2023-06-28 79.78 79.85 79.41 79.79 0.2M
2023-06-27 79.30 80.12 79.25 79.88 0.2M
2023-06-26 79.11 79.82 79.00 79.14 0.2M
2023-06-23 79.01 79.50 78.72 79.19 0.2M
2023-06-22 80.15 80.19 79.37 79.70 0.2M
2023-06-21 80.43 80.81 80.17 80.35 0.3M
2023-06-20 80.79 80.81 80.12 80.60 0.2M
2023-06-16 81.80 81.90 81.14 81.20 0.2M
2023-06-15 80.09 81.63 80.06 81.49 0.3M
2023-06-14 81.00 81.41 80.17 80.47 4.3M
2023-06-13 80.25 81.14 80.14 80.80 0.3M
2023-06-12 80.24 80.63 79.64 80.17 0.2M
2023-06-09 80.18 80.63 80.08 80.24 0.3M
2023-06-08 80.23 80.40 79.66 80.31 0.2M
2023-06-07 80.13 80.56 79.73 80.42 0.3M
2023-06-06 78.54 80.04 78.50 79.89 0.3M
2023-06-05 79.22 79.22 78.30 78.72 0.4M
2023-06-02 78.16 79.51 78.16 79.29 0.4M
2023-06-01 76.74 77.56 76.38 77.39 0.4M
2023-05-31 77.14 77.14 75.97 76.44 0.3M
2023-05-30 77.51 77.66 76.90 77.49 0.3M
2023-05-26 76.77 77.42 76.59 77.23 0.2M
2023-05-25 76.56 76.87 76.10 76.63 0.3M
2023-05-24 77.13 77.21 76.46 76.59 0.4M
2023-05-23 78.02 78.75 77.65 77.65 0.3M
2023-05-22 78.03 78.48 77.47 78.22 0.5M
2023-05-19 78.43 78.65 77.40 77.76 0.3M
2023-05-18 77.46 78.25 77.07 78.12 0.5M
2023-05-17 76.35 77.85 76.35 77.62 0.3M
2023-05-16 76.36 76.61 75.66 75.69 0.4M
2023-05-15 75.99 76.73 75.73 76.49 0.4M
2023-05-12 76.39 76.44 75.23 75.73 0.4M
2023-05-11 75.63 76.06 75.37 75.96 0.6M
2023-05-10 77.22 77.31 75.61 76.28 0.3M
2023-05-09 76.22 76.89 76.12 76.52 0.2M
2023-05-08 77.22 77.46 76.64 76.68 0.3M
2023-05-05 76.07 76.84 76.07 76.70 0.3M
2023-05-04 75.30 75.66 73.87 74.65 1.0M
2023-05-03 77.27 77.80 76.11 76.17 1.2M
2023-05-02 78.95 78.95 76.41 77.18 0.7M
2023-05-01 79.82 80.29 79.18 79.28 0.3M
2023-04-28 78.26 79.62 78.14 79.58 0.5M
2023-04-27 77.70 78.84 77.70 78.66 0.5M
2023-04-26 77.85 78.31 77.03 77.35 0.5M
2023-04-25 79.17 79.21 78.09 78.14 0.3M
2023-04-24 79.86 80.15 79.56 79.75 0.3M
2023-04-21 80.16 80.16 79.44 79.94 0.4M
2023-04-20 80.25 80.76 80.16 80.42 1.0M
2023-04-19 80.13 81.13 80.13 80.93 0.3M
2023-04-18 80.33 80.49 79.70 80.35 0.3M
2023-04-17 78.88 80.12 78.39 80.12 0.4M
2023-04-14 79.24 79.77 78.59 78.98 0.4M
2023-04-13 77.91 78.47 77.29 78.32 1.8M
2023-04-12 78.41 78.75 77.59 77.86 0.4M
2023-04-11 77.58 78.42 77.47 78.04 2.8M
2023-04-10 76.82 77.39 76.67 77.36 0.3M
2023-04-06 76.63 77.29 76.63 77.05 0.4M
2023-04-05 76.26 76.89 76.17 76.71 0.4M
2023-04-04 77.91 78.10 76.23 76.80 0.5M
2023-04-03 77.85 78.32 77.40 77.75 0.4M
2023-03-31 77.43 77.93 77.07 77.89 0.4M
2023-03-30 77.88 77.93 76.57 77.01 0.5M
2023-03-29 77.00 77.29 76.62 77.29 0.7M
2023-03-28 76.02 76.44 75.62 76.17 0.4M
2023-03-27 76.33 76.57 75.60 76.13 0.6M
2023-03-24 73.78 74.95 73.25 74.95 1.0M
2023-03-23 76.47 76.82 74.71 75.21 0.7M
2023-03-22 78.26 78.30 76.00 76.00 0.5M
2023-03-21 77.88 78.45 77.87 78.26 1.0M
2023-03-20 75.87 76.77 75.56 75.95 0.9M
2023-03-17 76.92 76.92 74.85 74.99 0.9M
2023-03-16 75.64 78.47 74.79 77.59 0.9M
2023-03-15 75.73 76.27 74.96 76.07 1.3M
2023-03-14 79.42 79.63 77.23 78.09 0.7M
2023-03-13 76.87 78.12 74.88 76.29 3.0M
2023-03-10 80.76 81.79 78.79 79.66 2.3M
2023-03-09 84.76 84.90 81.33 81.68 0.6M
2023-03-08 85.57 85.93 84.85 85.25 0.4M
2023-03-07 87.55 87.55 85.39 85.60 0.2M
2023-03-06 87.88 88.40 87.53 87.68 0.3M
2023-03-03 86.88 87.85 86.64 87.85 0.2M
2023-03-02 86.48 86.65 85.60 86.51 0.3M
2023-03-01 86.93 87.44 86.72 87.02 0.2M
2023-02-28 87.22 87.85 87.14 87.36 0.3M
2023-02-27 87.85 88.19 87.03 87.18 0.2M
2023-02-24 86.46 87.41 86.26 87.26 0.2M
2023-02-23 87.49 87.91 86.45 87.28 0.2M
2023-02-22 87.19 87.56 86.70 87.09 0.2M
2023-02-21 88.25 88.48 86.88 87.23 0.4M
2023-02-17 88.64 89.23 88.38 89.12 0.2M
2023-02-16 89.32 89.78 88.94 89.05 0.2M
2023-02-15 89.11 90.00 89.00 89.96 0.4M
2023-02-14 89.97 90.63 89.20 89.68 0.7M
2023-02-13 89.10 90.19 89.00 90.19 0.7M
2023-02-10 88.48 89.24 88.17 89.12 0.2M
2023-02-09 90.41 90.64 88.67 88.86 0.3M
2023-02-08 89.99 90.79 89.94 90.11 0.2M
2023-02-07 89.10 90.87 89.07 90.64 0.2M
2023-02-06 89.25 89.61 88.95 89.52 0.2M
2023-02-03 89.09 90.55 89.09 89.81 0.3M
2023-02-02 90.00 90.25 89.19 89.81 0.3M
2023-02-01 88.53 90.23 88.24 89.49 0.3M
2023-01-31 87.98 89.22 87.72 89.21 0.3M
2023-01-30 87.87 88.52 87.78 87.85 0.3M
2023-01-27 88.30 88.82 88.06 88.32 0.2M
2023-01-26 87.87 88.25 87.36 88.13 0.4M
2023-01-25 86.15 87.59 86.15 87.55 0.3M
2023-01-24 86.82 87.32 85.93 86.96 0.2M
2023-01-23 86.03 87.35 85.93 87.05 0.3M
2023-01-20 84.87 86.02 84.51 85.98 0.3M
2023-01-19 84.54 84.91 83.96 84.51 1.3M
2023-01-18 86.83 87.23 85.47 85.49 0.8M
2023-01-17 87.45 87.65 86.94 87.12 0.4M
2023-01-13 86.00 87.84 85.73 87.65 0.5M
2023-01-12 87.00 87.51 86.34 87.08 0.4M
2023-01-11 86.08 86.68 86.00 86.64 0.8M
2023-01-10 85.13 85.90 84.96 85.90 0.3M
2023-01-09 85.85 86.30 85.07 85.24 0.5M
2023-01-06 84.11 85.74 83.66 85.55 0.3M
2023-01-05 83.85 83.85 83.12 83.53 0.3M
2023-01-04 83.73 84.83 83.65 84.24 0.4M
2023-01-03 83.32 83.91 82.37 82.99 0.3M