Vanguard High Dividend Yield Index Fund ETF Shares (VYM)

VYM
🏛️ アメリカ →
140.78
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
2023-12-29 111.67 111.88 111.25 111.63 1.0M
2023-12-28 111.69 112.03 111.65 111.83 1.1M
2023-12-27 111.67 111.93 111.38 111.81 1.2M
2023-12-26 111.05 111.94 111.02 111.69 1.0M
2023-12-22 110.73 111.47 110.63 110.95 1.7M
2023-12-21 110.26 110.50 109.57 110.45 2.6M
2023-12-20 111.03 111.35 109.57 109.57 1.7M
2023-12-19 110.56 111.28 110.50 111.25 1.5M
2023-12-18 110.76 110.87 110.44 110.44 1.2M
2023-12-15 111.37 111.76 111.02 111.30 1.4M
2023-12-14 111.37 112.36 111.37 111.84 1.6M
2023-12-13 108.57 110.61 108.40 110.59 1.7M
2023-12-12 108.61 108.84 108.11 108.71 1.1M
2023-12-11 107.92 108.67 107.92 108.67 1.3M
2023-12-08 107.32 107.86 107.18 107.60 1.2M
2023-12-07 107.33 107.56 106.97 107.33 1.0M
2023-12-06 107.49 107.78 106.87 106.99 1.1M
2023-12-05 107.66 107.79 107.15 107.22 1.0M
2023-12-04 107.18 108.18 107.18 107.94 1.9M
2023-12-01 106.65 107.87 106.46 107.84 1.4M
2023-11-30 106.11 106.81 105.92 106.74 1.3M
2023-11-29 106.07 106.44 105.74 105.83 1.1M
2023-11-28 105.55 106.10 105.37 105.68 1.2M
2023-11-27 105.82 105.93 105.47 105.66 1.5M
2023-11-24 105.70 106.17 105.70 106.01 0.4M
2023-11-22 105.40 105.75 105.26 105.67 0.9M
2023-11-21 105.39 105.46 104.96 105.29 1.2M
2023-11-20 105.06 105.80 104.87 105.50 1.9M
2023-11-17 105.11 105.39 104.82 105.27 1.1M
2023-11-16 104.80 105.00 104.23 104.67 1.1M
2023-11-15 104.71 105.45 104.71 105.13 1.1M
2023-11-14 103.76 104.86 103.72 104.54 1.4M
2023-11-13 102.42 102.79 102.21 102.51 1.1M
2023-11-10 102.14 102.74 101.53 102.65 1.3M
2023-11-09 102.75 102.79 101.54 101.59 1.3M
2023-11-08 102.94 103.01 102.18 102.50 1.1M
2023-11-07 103.08 103.18 102.76 102.92 1.7M
2023-11-06 103.93 104.04 103.20 103.46 1.2M
2023-11-03 103.85 104.28 103.71 103.82 1.3M
2023-11-02 101.56 103.05 101.46 102.98 1.3M
2023-11-01 100.69 101.20 100.32 100.92 1.6M
2023-10-31 99.93 100.50 99.60 100.45 1.2M
2023-10-30 99.28 100.02 99.08 99.81 1.3M
2023-10-27 100.13 100.13 98.40 98.71 2.0M
2023-10-26 100.33 100.95 100.12 100.24 1.6M
2023-10-25 100.86 101.07 100.34 100.55 1.2M
2023-10-24 101.00 101.38 100.66 101.07 1.2M
2023-10-23 100.91 101.33 100.29 100.35 1.3M
2023-10-20 102.17 102.37 101.17 101.21 1.3M
2023-10-19 103.01 103.54 102.06 102.20 1.3M
2023-10-18 103.65 103.88 102.85 103.05 0.9M
2023-10-17 103.02 104.36 103.02 103.97 1.4M
2023-10-16 103.22 103.86 102.93 103.54 1.2M
2023-10-13 102.79 103.29 102.15 102.46 1.0M
2023-10-12 103.00 103.06 101.64 102.25 1.2M
2023-10-11 103.00 103.19 102.27 102.87 1.1M
2023-10-10 102.69 103.51 102.57 102.99 1.3M
2023-10-09 101.34 102.45 101.29 102.36 1.3M
2023-10-06 100.34 101.84 99.48 101.31 3.0M
2023-10-05 100.89 101.24 100.33 100.78 3.0M
2023-10-04 101.30 101.37 100.29 101.18 3.9M
2023-10-03 101.64 102.00 100.91 101.26 1.5M
2023-10-02 103.00 103.18 101.50 102.08 1.3M
2023-09-29 104.42 104.42 102.95 103.32 1.0M
2023-09-28 103.64 104.21 103.47 103.88 1.1M
2023-09-27 103.94 103.96 102.85 103.57 1.2M
2023-09-26 104.29 104.56 103.49 103.60 1.1M
2023-09-25 104.33 104.96 104.19 104.96 0.9M
2023-09-22 105.10 105.25 104.59 104.66 1.3M
2023-09-21 106.00 106.10 104.96 104.96 1.6M
2023-09-20 107.01 107.50 106.33 106.34 1.2M
2023-09-19 107.01 107.13 106.28 106.73 0.8M
2023-09-18 107.14 107.34 106.64 107.08 0.7M
2023-09-15 108.28 108.63 107.69 107.77 0.8M
2023-09-14 108.08 108.78 108.01 108.66 1.2M
2023-09-13 107.61 107.89 107.13 107.39 0.8M
2023-09-12 107.13 107.93 107.04 107.50 1.0M
2023-09-11 107.30 107.56 106.95 107.14 0.8M
2023-09-08 106.55 107.05 106.47 106.93 0.7M
2023-09-07 106.49 106.87 106.21 106.46 0.8M
2023-09-06 106.72 106.85 105.99 106.49 0.8M
2023-09-05 107.97 108.16 106.93 106.96 1.0M
2023-09-01 108.23 108.49 107.69 108.03 2.3M
2023-08-31 108.17 108.19 107.64 107.69 2.5M
2023-08-30 107.87 108.22 107.64 107.90 0.9M
2023-08-29 107.10 107.82 106.93 107.77 3.0M
2023-08-28 106.74 107.31 106.60 106.93 2.6M
2023-08-25 106.20 106.76 105.60 106.37 1.3M
2023-08-24 106.27 107.27 105.78 105.81 1.0M
2023-08-23 106.02 106.48 105.79 106.44 2.1M
2023-08-22 106.67 106.85 105.78 105.87 1.9M
2023-08-21 106.88 107.07 105.98 106.57 1.3M
2023-08-18 106.16 107.11 106.15 106.87 0.9M
2023-08-17 107.33 107.62 106.51 106.59 1.2M
2023-08-16 107.38 107.89 106.75 106.80 1.2M
2023-08-15 108.13 108.21 107.22 107.38 1.2M
2023-08-14 108.89 109.03 108.54 108.87 1.1M
2023-08-11 108.41 109.17 108.35 109.09 0.9M
2023-08-10 109.12 109.82 108.42 108.64 0.9M
2023-08-09 108.97 109.40 108.56 108.72 2.4M
2023-08-08 108.61 108.99 107.82 108.92 1.3M
2023-08-07 108.83 109.49 108.83 109.44 0.9M
2023-08-04 109.29 109.75 108.38 108.51 0.9M
2023-08-03 109.00 109.43 108.61 109.04 1.0M
2023-08-02 109.34 109.79 109.20 109.32 0.8M
2023-08-01 110.21 110.50 109.65 110.05 0.8M
2023-07-31 110.36 110.69 109.95 110.33 1.0M
2023-07-28 110.39 110.49 109.77 110.17 1.0M
2023-07-27 110.64 110.80 109.48 109.63 1.2M
2023-07-26 109.89 110.62 109.83 110.34 1.0M
2023-07-25 109.83 110.30 109.67 109.96 0.9M
2023-07-24 109.75 110.48 109.70 110.18 1.0M
2023-07-21 109.50 109.84 109.15 109.57 2.0M
2023-07-20 108.40 109.34 108.33 109.23 2.1M
2023-07-19 107.56 108.39 107.51 108.25 1.2M
2023-07-18 106.69 107.88 106.59 107.41 1.2M
2023-07-17 106.40 106.95 106.09 106.71 1.1M
2023-07-14 107.40 107.40 106.40 106.63 1.3M
2023-07-13 107.22 107.50 107.04 107.39 1.3M
2023-07-12 107.27 107.56 106.89 107.03 1.4M
2023-07-11 105.83 106.67 105.72 106.57 1.1M
2023-07-10 105.00 105.92 104.93 105.54 1.5M
2023-07-07 104.65 105.82 104.60 104.89 1.3M
2023-07-06 105.30 105.49 104.43 104.98 1.6M
2023-07-05 106.16 106.52 105.87 106.14 1.5M
2023-07-03 106.00 106.75 105.82 106.64 0.7M
2023-06-30 105.84 106.35 105.61 106.07 1.5M
2023-06-29 104.42 105.29 104.25 105.25 2.4M
2023-06-28 104.58 104.62 103.86 104.42 1.2M
2023-06-27 104.06 104.86 103.90 104.75 1.3M
2023-06-26 103.55 104.34 103.38 104.08 1.8M
2023-06-23 104.04 104.29 103.37 103.54 1.6M
2023-06-22 104.84 104.96 104.24 104.51 1.4M
2023-06-21 104.94 105.50 104.43 105.00 1.3M
2023-06-20 105.81 105.90 104.97 105.14 1.7M
2023-06-16 107.48 107.72 107.02 107.10 0.9M
2023-06-15 105.87 107.28 105.72 107.05 1.3M
2023-06-14 106.43 106.70 105.39 105.82 2.1M
2023-06-13 105.43 106.37 105.36 106.13 1.4M
2023-06-12 105.14 105.45 104.91 105.38 1.2M
2023-06-09 105.28 105.58 104.94 105.13 1.7M
2023-06-08 105.09 105.44 104.63 105.32 1.3M
2023-06-07 104.02 105.24 103.74 105.14 1.2M
2023-06-06 103.47 104.07 103.34 103.94 1.4M
2023-06-05 104.15 104.32 103.44 103.52 1.6M
2023-06-02 102.49 104.21 102.48 104.05 1.7M
2023-06-01 101.59 102.14 100.85 101.87 2.9M
2023-05-31 101.53 101.79 100.97 101.36 2.5M
2023-05-30 102.25 102.53 101.70 102.00 2.4M
2023-05-26 102.00 102.50 101.74 102.38 1.8M
2023-05-25 101.98 101.98 100.96 101.68 2.1M
2023-05-24 103.12 103.16 102.22 102.35 1.1M
2023-05-23 103.42 104.18 103.21 103.23 1.0M
2023-05-22 103.74 104.18 103.06 103.49 1.1M
2023-05-19 104.12 104.41 103.34 103.68 1.4M
2023-05-18 103.09 103.89 102.79 103.75 1.4M
2023-05-17 102.58 103.59 102.35 103.41 1.4M
2023-05-16 103.32 103.32 102.08 102.11 1.3M
2023-05-15 103.48 103.76 103.01 103.57 1.1M
2023-05-12 103.64 103.78 102.69 103.30 1.3M
2023-05-11 103.39 103.39 102.70 103.27 1.4M
2023-05-10 104.65 104.65 102.88 103.80 4.4M
2023-05-09 103.92 104.30 103.68 104.03 1.3M
2023-05-08 104.92 104.93 104.14 104.46 2.2M
2023-05-05 103.96 104.79 103.87 104.54 1.2M
2023-05-04 103.46 103.63 102.39 102.87 1.7M
2023-05-03 105.00 105.31 103.83 103.91 1.8M
2023-05-02 106.42 106.42 104.06 104.93 4.6M
2023-05-01 106.84 107.45 106.77 106.79 1.3M
2023-04-28 105.66 106.92 105.66 106.84 1.1M
2023-04-27 104.82 106.02 104.62 105.91 2.1M
2023-04-26 105.39 105.69 104.45 104.68 1.8M
2023-04-25 106.72 107.00 105.98 106.07 1.8M
2023-04-24 106.99 107.39 106.92 107.34 1.9M
2023-04-21 107.30 107.30 106.59 106.98 1.7M
2023-04-20 106.99 107.22 106.65 107.01 1.9M
2023-04-19 107.36 107.80 107.22 107.68 1.6M
2023-04-18 107.69 107.82 107.22 107.65 2.5M
2023-04-17 107.02 107.64 106.97 107.64 2.1M
2023-04-14 107.27 107.74 106.56 107.07 1.6M
2023-04-13 106.51 107.21 106.02 107.10 2.0M
2023-04-12 107.16 107.31 106.29 106.49 1.9M
2023-04-11 106.50 107.10 106.44 106.78 2.9M
2023-04-10 105.67 106.26 105.48 106.25 1.0M
2023-04-06 106.01 106.22 105.76 105.92 1.0M
2023-04-05 105.22 105.96 105.20 105.93 1.0M
2023-04-04 106.44 106.44 104.83 105.33 1.0M
2023-04-03 105.80 106.57 105.80 106.30 1.6M
2023-03-31 104.75 105.54 104.70 105.50 1.0M
2023-03-30 104.67 104.78 103.97 104.37 1.1M
2023-03-29 103.64 104.09 103.54 104.07 1.2M
2023-03-28 102.46 103.13 102.36 102.88 0.8M
2023-03-27 102.60 103.09 102.17 102.64 1.9M
2023-03-24 100.27 101.75 99.88 101.70 2.0M
2023-03-23 101.75 102.36 100.20 100.82 1.9M
2023-03-22 103.37 103.60 101.31 101.32 1.4M
2023-03-21 103.42 103.55 102.74 103.30 2.5M
2023-03-20 101.40 102.47 101.38 102.20 1.4M
2023-03-17 102.95 102.95 101.18 101.52 1.8M
2023-03-16 101.53 103.47 101.13 103.22 2.1M
2023-03-15 101.58 102.32 100.96 102.24 3.0M
2023-03-14 103.84 104.11 102.37 103.52 2.0M
2023-03-13 101.88 103.82 101.61 102.33 3.6M
2023-03-10 104.22 105.03 102.78 103.32 2.4M
2023-03-09 106.57 106.76 104.06 104.37 1.5M
2023-03-08 106.60 106.79 105.81 106.44 1.6M
2023-03-07 108.24 108.43 106.44 106.64 1.2M
2023-03-06 108.56 108.84 108.26 108.49 1.1M
2023-03-03 107.59 108.63 107.28 108.51 1.1M
2023-03-02 106.42 107.56 106.22 107.34 1.5M
2023-03-01 106.70 107.10 106.38 106.82 1.0M
2023-02-28 107.49 107.49 106.88 106.88 1.0M
2023-02-27 108.21 108.47 107.25 107.51 1.3M
2023-02-24 107.05 107.71 106.57 107.54 1.1M
2023-02-23 108.34 108.45 107.03 107.94 1.3M
2023-02-22 108.12 108.38 107.34 107.73 1.0M
2023-02-21 108.94 109.15 107.84 108.02 1.3M
2023-02-17 109.27 109.91 108.92 109.77 1.1M
2023-02-16 109.69 110.48 109.32 109.63 1.2M
2023-02-15 109.89 110.53 109.74 110.51 1.0M
2023-02-14 110.82 111.30 109.89 110.55 1.4M
2023-02-13 110.05 111.09 110.01 111.09 1.5M
2023-02-10 108.93 110.15 108.92 110.06 1.0M
2023-02-09 110.37 110.57 108.64 108.84 1.4M
2023-02-08 110.01 110.53 109.73 109.84 1.0M
2023-02-07 109.42 110.96 109.22 110.68 1.8M
2023-02-06 109.68 110.13 109.37 109.96 0.9M
2023-02-03 110.40 110.80 109.90 110.19 2.0M
2023-02-02 110.83 111.03 109.99 110.83 2.2M
2023-02-01 110.32 111.75 109.37 110.96 1.5M
2023-01-31 109.61 110.77 109.25 110.77 1.1M
2023-01-30 109.81 110.47 109.41 109.49 1.9M
2023-01-27 110.28 110.80 109.96 110.26 1.6M
2023-01-26 110.19 110.75 109.73 110.69 1.2M
2023-01-25 109.06 109.99 108.60 109.97 1.5M
2023-01-24 109.35 109.96 108.72 109.73 1.1M
2023-01-23 109.12 110.20 108.89 109.61 1.8M
2023-01-20 107.98 109.03 107.39 108.88 1.5M
2023-01-19 108.05 108.35 107.49 107.81 1.4M
2023-01-18 110.81 110.87 108.51 108.54 2.0M
2023-01-17 111.39 111.60 110.59 110.76 2.1M
2023-01-13 110.29 111.63 110.15 111.44 1.9M
2023-01-12 111.14 111.58 110.44 111.08 1.6M
2023-01-11 110.74 110.90 109.99 110.89 1.9M
2023-01-10 109.82 110.36 109.28 110.34 1.5M
2023-01-09 111.14 111.38 109.76 109.82 2.6M
2023-01-06 109.29 111.05 109.09 110.77 1.6M
2023-01-05 108.49 108.75 107.82 108.39 1.8M
2023-01-04 108.32 109.50 108.03 108.94 7.4M
2023-01-03 108.52 108.80 107.20 108.02 2.4M