Vanguard Industrials Index Fund ETF Shares (VIS)

VIS
🏛️ アメリカ →
292.83
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
2022-12-30 182.21 182.90 181.07 182.64 0.1M
2022-12-29 181.93 183.94 181.93 183.50 0.1M
2022-12-28 183.36 184.10 180.75 180.75 0.1M
2022-12-27 183.11 184.15 182.53 183.29 0.1M
2022-12-23 181.61 183.14 181.10 182.83 0.1M
2022-12-22 182.91 183.00 179.11 181.86 0.1M
2022-12-21 182.86 184.71 182.49 184.43 0.1M
2022-12-20 180.82 182.13 180.40 181.16 0.1M
2022-12-19 181.99 182.97 180.02 180.85 0.1M
2022-12-16 181.36 182.50 180.43 182.11 0.1M
2022-12-15 185.82 185.82 182.30 183.09 0.2M
2022-12-14 189.50 191.15 187.86 188.79 0.1M
2022-12-13 193.18 193.18 187.97 189.13 0.1M
2022-12-12 185.64 188.14 185.41 188.11 0.1M
2022-12-09 186.28 187.25 185.14 185.23 0.0M
2022-12-08 186.65 187.94 186.09 186.82 0.0M
2022-12-07 185.46 186.97 185.46 185.73 0.1M
2022-12-06 188.42 188.59 184.62 186.00 0.1M
2022-12-05 190.45 190.45 187.99 188.37 0.1M
2022-12-02 188.48 192.37 188.48 191.74 0.1M
2022-12-01 191.41 191.87 189.43 190.71 0.1M
2022-11-30 187.30 190.79 185.34 190.79 0.1M
2022-11-29 186.59 187.60 186.18 187.30 0.0M
2022-11-28 188.34 189.27 185.82 186.31 0.1M
2022-11-25 189.33 190.33 189.33 189.92 0.0M
2022-11-23 188.67 189.86 188.66 189.21 0.1M
2022-11-22 188.10 188.86 187.66 188.49 0.0M
2022-11-21 186.10 187.75 186.10 187.13 0.1M
2022-11-18 186.77 187.56 185.53 186.68 0.1M
2022-11-17 183.51 185.42 182.57 185.37 0.1M
2022-11-16 186.90 187.23 185.61 185.88 0.1M
2022-11-15 188.27 188.51 186.32 187.53 0.4M
2022-11-14 186.56 188.38 185.78 185.88 0.1M
2022-11-11 187.25 188.68 186.70 187.17 0.2M
2022-11-10 184.17 187.34 183.98 187.15 0.1M
2022-11-09 180.24 181.66 178.57 178.67 0.1M
2022-11-08 180.60 182.68 179.50 181.50 0.1M
2022-11-07 179.14 180.44 178.00 180.41 0.1M
2022-11-04 178.07 178.79 175.46 178.26 0.1M
2022-11-03 172.56 177.15 172.33 175.78 0.1M
2022-11-02 177.54 180.23 174.32 174.39 0.1M
2022-11-01 179.63 179.89 177.17 178.20 0.1M
2022-10-31 177.20 179.05 176.85 177.93 0.1M
2022-10-28 174.67 178.52 174.48 178.52 0.2M
2022-10-27 174.34 176.57 174.28 174.53 0.1M
2022-10-26 172.96 175.21 172.15 172.86 0.0M
2022-10-25 169.68 172.56 169.61 172.37 0.1M
2022-10-24 168.78 170.27 168.10 169.84 0.1M
2022-10-21 163.33 167.95 163.30 167.55 0.1M
2022-10-20 166.21 167.06 163.01 163.29 0.1M
2022-10-19 166.77 167.95 165.16 166.41 0.1M
2022-10-18 167.74 168.33 165.92 168.06 0.1M
2022-10-17 163.12 164.88 163.12 164.26 0.1M
2022-10-14 165.41 165.62 159.97 160.22 0.1M
2022-10-13 157.60 165.00 156.85 164.20 0.1M
2022-10-12 162.09 162.49 160.85 160.93 0.1M
2022-10-11 161.70 164.47 161.00 162.14 0.1M
2022-10-10 162.90 163.53 161.19 162.53 0.1M
2022-10-07 163.80 163.81 161.34 162.05 0.1M
2022-10-06 166.67 167.83 165.22 165.69 0.1M
2022-10-05 166.17 168.60 165.57 167.42 0.1M
2022-10-04 164.66 168.23 164.66 168.18 0.1M
2022-10-03 159.36 163.38 158.67 162.35 0.1M
2022-09-30 159.08 160.67 157.31 157.54 0.1M
2022-09-29 160.61 160.75 157.67 159.06 0.3M
2022-09-28 159.05 163.04 158.88 162.27 0.1M
2022-09-27 161.03 161.68 158.00 159.16 0.2M
2022-09-26 160.59 162.34 158.93 159.48 0.1M
2022-09-23 162.76 162.76 159.33 161.36 0.2M
2022-09-22 167.05 167.08 164.43 164.49 0.1M
2022-09-21 170.90 172.46 167.50 167.50 0.0M
2022-09-20 170.55 170.55 168.35 169.64 0.0M
2022-09-19 168.27 172.20 168.27 171.94 0.1M
2022-09-16 169.73 170.30 168.31 169.50 0.1M
2022-09-15 174.63 176.04 172.72 173.24 0.0M
2022-09-14 175.33 175.62 172.98 174.95 0.0M
2022-09-13 178.11 179.08 174.75 175.36 0.1M
2022-09-12 181.52 182.84 181.11 182.02 0.0M
2022-09-09 179.51 181.12 179.51 180.76 0.0M
2022-09-08 176.40 178.29 175.52 178.11 0.1M
2022-09-07 173.76 177.77 173.76 177.52 0.0M
2022-09-06 174.22 175.13 172.89 174.29 0.0M
2022-09-02 177.50 177.79 173.29 173.95 0.1M
2022-09-01 174.79 175.73 173.51 175.64 0.1M
2022-08-31 177.86 178.20 175.60 175.81 0.0M
2022-08-30 180.18 180.52 176.50 177.32 0.1M
2022-08-29 179.58 180.85 178.84 179.74 0.1M
2022-08-26 187.21 187.58 180.63 180.66 0.0M
2022-08-25 185.02 187.14 185.02 187.10 0.1M
2022-08-24 183.22 184.76 183.22 184.14 0.1M
2022-08-23 183.03 184.64 182.92 183.24 0.1M
2022-08-22 184.49 184.54 182.93 183.08 0.1M
2022-08-19 188.18 188.30 186.44 186.84 0.0M
2022-08-18 189.10 189.92 188.72 189.64 0.1M
2022-08-17 188.91 189.67 188.12 188.93 0.0M
2022-08-16 189.48 191.67 189.38 190.84 0.1M
2022-08-15 188.47 190.29 188.43 190.16 0.1M
2022-08-12 187.55 189.61 186.92 189.54 0.1M
2022-08-11 187.15 188.59 186.39 186.58 0.0M
2022-08-10 184.16 186.29 184.16 185.78 0.0M
2022-08-09 182.25 182.25 180.93 181.39 0.0M
2022-08-08 183.60 184.17 181.99 182.49 0.1M
2022-08-05 180.44 182.33 180.31 182.26 0.0M
2022-08-04 181.08 182.43 180.84 181.87 0.0M
2022-08-03 180.20 181.60 178.99 181.04 0.2M
2022-08-02 180.24 181.44 178.90 179.43 0.1M
2022-08-01 179.71 181.46 179.08 180.93 0.3M
2022-07-29 177.39 181.00 177.06 180.60 0.0M
2022-07-28 173.92 177.13 173.76 177.02 0.1M
2022-07-27 171.11 173.78 170.54 173.04 0.1M
2022-07-26 170.43 171.45 169.66 170.03 0.0M
2022-07-25 170.54 171.51 169.44 171.03 0.1M
2022-07-22 171.66 172.14 169.62 170.34 0.1M
2022-07-21 169.30 171.21 168.95 171.16 0.1M
2022-07-20 168.17 170.39 167.99 169.95 0.1M
2022-07-19 164.04 168.52 164.04 168.40 0.1M
2022-07-18 164.47 165.31 161.97 162.37 0.1M
2022-07-15 162.37 163.24 160.95 163.11 0.2M
2022-07-14 159.36 160.75 158.40 160.59 0.1M
2022-07-13 161.09 162.77 160.33 161.69 0.2M
2022-07-12 163.24 165.50 162.81 163.29 0.1M
2022-07-11 164.22 164.86 163.59 163.85 0.1M
2022-07-08 165.81 166.21 164.04 165.35 0.1M
2022-07-07 164.60 166.38 164.19 165.98 0.1M
2022-07-06 163.03 164.56 161.53 163.64 0.1M
2022-07-05 162.31 163.08 159.87 163.04 0.1M
2022-07-01 163.16 165.43 162.00 164.94 0.1M
2022-06-30 161.16 164.11 160.00 163.34 0.1M
2022-06-29 164.12 164.12 161.67 162.94 0.1M
2022-06-28 167.48 168.93 163.92 164.12 0.2M
2022-06-27 167.12 167.43 165.62 166.36 0.2M
2022-06-24 162.01 166.43 162.01 166.34 0.1M
2022-06-23 161.38 161.60 158.76 160.77 0.1M
2022-06-22 160.19 162.98 159.93 161.79 0.2M
2022-06-21 162.02 163.29 161.13 162.40 0.2M
2022-06-17 159.93 161.22 157.99 159.81 0.1M
2022-06-16 162.52 162.81 158.96 159.78 0.7M
2022-06-15 165.91 168.09 164.18 166.13 0.1M
2022-06-14 165.57 166.64 163.14 164.40 0.1M
2022-06-13 166.92 167.31 164.15 164.99 0.2M
2022-06-10 173.06 173.27 170.79 170.79 0.1M
2022-06-09 178.70 179.28 176.20 176.24 0.1M
2022-06-08 181.65 182.00 179.32 179.59 0.0M
2022-06-07 179.05 183.06 178.66 183.02 0.1M
2022-06-06 181.26 181.78 180.36 180.71 0.1M
2022-06-03 178.79 180.07 178.57 179.70 0.1M
2022-06-02 177.26 180.59 176.73 180.50 0.1M
2022-06-01 178.76 178.76 175.00 176.68 0.1M
2022-05-31 177.64 178.88 176.21 177.71 0.1M
2022-05-27 176.65 179.23 176.65 179.23 0.2M
2022-05-26 173.07 176.17 173.07 175.35 0.1M
2022-05-25 169.90 172.36 169.72 171.68 0.1M
2022-05-24 170.08 170.87 167.19 170.45 0.1M
2022-05-23 170.06 171.56 169.08 171.06 0.1M
2022-05-20 171.20 171.28 165.25 168.59 0.2M
2022-05-19 169.28 172.31 168.33 170.19 0.3M
2022-05-18 175.93 176.24 170.79 171.12 0.1M
2022-05-17 176.36 178.01 175.08 177.77 0.2M
2022-05-16 173.54 174.95 172.32 173.56 0.1M
2022-05-13 172.81 175.00 172.40 174.03 0.1M
2022-05-12 169.65 172.29 167.96 171.27 0.5M
2022-05-11 172.47 175.44 170.37 170.67 0.4M
2022-05-10 176.07 176.07 170.83 172.80 1.8M
2022-05-09 176.45 177.24 173.28 173.98 0.2M
2022-05-06 179.30 179.50 175.96 178.77 0.2M
2022-05-05 183.83 184.48 178.83 180.31 0.1M
2022-05-04 180.52 185.89 180.01 185.68 0.1M
2022-05-03 179.62 181.64 179.12 180.69 0.1M
2022-05-02 178.85 181.01 175.96 179.67 0.2M
2022-04-29 183.45 184.63 178.82 179.15 0.7M
2022-04-28 182.58 184.58 179.86 183.90 0.1M
2022-04-27 180.98 183.12 180.00 181.41 0.2M
2022-04-26 184.02 184.51 180.95 181.01 0.1M
2022-04-25 184.04 185.62 181.25 185.36 0.1M
2022-04-22 189.35 189.35 184.99 185.16 0.1M
2022-04-21 193.84 193.96 189.26 189.71 0.1M
2022-04-20 192.27 193.31 191.78 191.96 0.1M
2022-04-19 187.49 191.18 187.16 190.93 0.1M
2022-04-18 187.53 188.62 186.28 187.10 0.1M
2022-04-14 188.82 189.39 187.81 187.85 0.1M
2022-04-13 187.04 188.53 187.04 188.43 0.7M
2022-04-12 187.78 189.36 185.66 186.35 0.1M
2022-04-11 186.50 188.76 186.40 186.64 0.1M
2022-04-08 188.33 189.10 186.88 187.11 0.2M
2022-04-07 187.83 189.15 185.81 188.41 0.1M
2022-04-06 188.60 188.76 186.87 188.17 0.1M
2022-04-05 192.79 193.27 189.89 190.16 0.2M
2022-04-04 193.40 193.61 191.52 193.45 0.1M
2022-04-01 195.50 195.68 192.01 193.42 0.1M
2022-03-31 197.23 198.19 194.45 194.47 0.1M
2022-03-30 197.93 199.00 196.83 197.49 0.1M
2022-03-29 197.11 198.71 196.71 198.45 0.1M
2022-03-28 195.83 195.98 193.96 195.98 0.1M
2022-03-25 195.71 195.95 194.38 195.83 0.1M
2022-03-24 194.56 195.10 193.75 195.10 0.1M
2022-03-23 195.63 195.82 194.21 194.28 0.2M
2022-03-22 195.89 196.81 195.48 196.34 0.1M
2022-03-21 194.90 196.01 193.99 195.32 0.1M
2022-03-18 193.84 195.47 192.68 195.29 0.1M
2022-03-17 190.41 194.41 190.41 194.41 0.1M
2022-03-16 189.80 191.71 187.92 191.71 0.1M
2022-03-15 186.99 188.76 186.14 188.46 0.1M
2022-03-14 186.62 187.64 184.32 185.55 0.1M
2022-03-11 188.42 188.86 185.42 185.51 0.1M
2022-03-10 184.48 187.09 184.16 186.89 0.1M
2022-03-09 186.77 188.26 186.14 187.02 0.1M
2022-03-08 184.32 187.74 183.09 183.16 0.1M
2022-03-07 188.76 189.47 183.57 183.69 0.1M
2022-03-04 188.07 189.28 186.60 189.08 0.1M
2022-03-03 191.89 191.89 189.30 189.99 0.1M
2022-03-02 187.34 191.18 187.21 190.36 0.1M
2022-03-01 188.91 189.66 185.34 186.35 0.1M
2022-02-28 186.01 189.91 186.01 189.30 0.1M
2022-02-25 184.12 188.22 184.12 187.79 0.2M
2022-02-24 177.30 183.77 176.31 183.46 0.2M
2022-02-23 185.09 185.11 180.21 180.53 0.3M
2022-02-22 185.83 187.06 183.32 184.15 0.7M
2022-02-18 187.73 189.09 185.90 186.35 0.1M
2022-02-17 190.06 190.51 187.79 188.02 0.1M
2022-02-16 190.08 192.01 189.70 191.58 0.1M
2022-02-15 189.04 191.22 189.04 190.59 0.1M
2022-02-14 187.71 188.60 185.90 187.24 0.1M
2022-02-11 191.04 191.65 186.61 187.61 0.1M
2022-02-10 192.05 194.82 189.94 190.87 0.1M
2022-02-09 192.85 194.47 192.85 194.32 0.3M
2022-02-08 189.09 191.60 189.09 191.28 0.1M
2022-02-07 189.01 190.39 188.54 188.89 0.1M
2022-02-04 189.37 190.28 187.00 188.67 0.1M
2022-02-03 192.00 193.01 190.08 190.35 0.1M
2022-02-02 192.94 193.98 191.65 193.78 0.1M
2022-02-01 191.28 193.34 189.97 192.98 0.1M
2022-01-31 186.88 190.38 186.11 190.23 0.2M
2022-01-28 185.10 187.53 182.30 187.43 0.5M
2022-01-27 189.47 191.01 184.83 185.72 0.2M
2022-01-26 191.63 193.52 186.34 188.17 0.9M
2022-01-25 189.47 191.73 186.00 190.00 0.1M
2022-01-24 188.26 192.79 184.96 192.23 0.4M
2022-01-21 192.75 194.57 190.48 191.04 0.2M
2022-01-20 196.48 198.52 192.96 193.13 0.2M
2022-01-19 198.60 198.74 195.58 195.69 0.1M
2022-01-18 199.05 199.19 197.26 198.42 0.2M
2022-01-14 200.80 201.11 198.81 201.03 0.1M
2022-01-13 202.51 204.27 201.62 202.18 0.1M
2022-01-12 202.52 203.32 201.48 202.07 0.1M
2022-01-11 200.41 201.84 198.50 201.74 0.1M
2022-01-10 201.50 201.50 198.20 200.25 0.1M
2022-01-07 203.10 203.92 202.18 202.28 0.1M
2022-01-06 203.26 204.03 202.37 203.02 0.2M
2022-01-05 205.79 206.70 202.50 202.60 0.3M
2022-01-04 202.83 205.76 202.83 205.34 0.1M
2022-01-03 203.25 203.97 200.74 201.71 0.1M