Vanguard Information Technology Index Fund ETF Shares (VGT)

VGT
🏛️ アメリカ →
738.70
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
2021-12-31 460.34 461.37 457.91 458.17 0.4M
2021-12-30 462.80 465.06 460.02 460.46 0.3M
2021-12-29 462.70 464.56 460.05 462.88 0.4M
2021-12-28 466.83 467.06 461.58 462.84 0.5M
2021-12-27 457.96 466.10 457.96 466.10 0.5M
2021-12-23 454.84 458.28 454.37 456.49 0.3M
2021-12-22 447.97 454.30 446.79 454.01 0.4M
2021-12-21 441.93 449.07 437.62 448.65 0.5M
2021-12-20 435.90 438.12 433.66 436.87 0.6M
2021-12-17 438.76 446.07 436.71 442.06 0.4M
2021-12-16 459.01 459.32 440.75 443.60 0.6M
2021-12-15 446.33 458.37 441.89 457.67 0.5M
2021-12-14 447.65 450.50 440.66 445.87 0.6M
2021-12-13 460.90 462.00 452.80 453.29 0.4M
2021-12-10 457.31 460.62 455.11 460.04 0.4M
2021-12-09 457.69 460.60 452.33 452.70 0.3M
2021-12-08 456.02 458.99 452.78 458.65 0.3M
2021-12-07 448.47 456.48 448.47 455.61 0.5M
2021-12-06 436.80 440.88 431.24 439.71 0.5M
2021-12-03 445.64 446.42 430.74 436.00 1.0M
2021-12-02 435.67 446.29 434.89 444.25 0.8M
2021-12-01 451.55 454.94 439.20 439.52 0.6M
2021-11-30 450.66 454.26 443.85 447.69 0.7M
2021-11-29 447.93 453.46 446.45 452.15 0.6M
2021-11-26 446.53 449.76 440.24 442.12 0.6M
2021-11-24 446.12 452.49 443.60 452.31 0.4M
2021-11-23 448.65 450.64 442.75 448.58 1.4M
2021-11-22 458.94 463.68 450.34 450.64 0.9M
2021-11-19 456.79 459.42 455.20 457.47 1.2M
2021-11-18 454.40 455.51 450.14 454.82 0.4M
2021-11-17 452.86 454.30 450.75 451.57 1.3M
2021-11-16 448.37 454.11 447.80 453.48 0.3M
2021-11-15 450.94 451.52 446.38 448.80 0.4M
2021-11-12 445.48 450.09 444.88 449.40 0.4M
2021-11-11 445.12 445.32 443.56 444.08 0.3M
2021-11-10 446.55 448.91 440.17 441.69 1.6M
2021-11-09 452.31 452.89 447.57 450.10 0.4M
2021-11-08 450.00 452.20 449.26 451.30 0.3M
2021-11-05 449.66 451.36 445.44 448.09 0.4M
2021-11-04 441.96 447.54 441.30 446.58 0.3M
2021-11-03 438.07 441.03 435.98 440.29 0.3M
2021-11-02 435.12 438.56 435.12 437.65 0.3M
2021-11-01 434.38 434.87 431.95 434.68 0.4M
2021-10-29 428.09 434.43 427.80 434.16 0.3M
2021-10-27 430.04 431.29 427.72 427.82 0.3M
2021-10-26 431.76 433.22 428.95 429.44 0.4M
2021-10-25 428.54 430.26 426.89 428.87 0.3M
2021-10-22 428.28 430.36 425.23 426.87 0.3M
2021-10-21 425.72 429.01 424.53 428.69 0.4M
2021-10-20 428.26 428.94 424.89 426.85 0.7M
2021-10-19 425.07 428.15 424.01 427.68 0.4M
2021-10-18 417.73 423.97 416.92 423.78 0.3M
2021-10-15 418.75 420.00 417.45 419.86 0.4M
2021-10-14 412.54 417.22 412.05 416.93 0.6M
2021-10-13 406.77 408.38 404.91 408.09 0.6M
2021-10-12 407.77 408.00 403.94 404.69 0.2M
2021-10-11 406.01 411.12 405.50 405.65 0.3M
2021-10-08 411.62 411.62 407.48 407.93 0.2M
2021-10-07 409.42 413.10 408.94 409.86 1.7M
2021-10-06 398.57 405.87 397.22 405.50 1.9M
2021-10-05 398.28 405.00 397.94 402.72 0.5M
2021-10-04 405.02 405.02 394.06 396.99 0.9M
2021-10-01 403.14 408.03 398.68 406.86 0.7M
2021-09-30 405.91 407.84 401.29 401.29 0.5M
2021-09-29 406.51 408.11 402.97 403.53 0.7M
2021-09-28 412.89 413.72 405.13 405.34 1.4M
2021-09-27 419.05 419.76 415.78 418.42 0.4M
2021-09-24 419.72 423.26 419.24 422.56 1.7M
2021-09-23 419.24 423.55 417.82 422.52 0.4M
2021-09-22 413.23 418.47 411.65 417.13 0.3M
2021-09-21 413.41 414.24 409.38 411.05 0.3M
2021-09-20 411.80 414.43 405.34 410.84 2.3M
2021-09-17 423.85 423.85 417.96 418.87 0.3M
2021-09-16 422.28 425.02 420.36 424.57 0.2M
2021-09-15 421.16 424.12 418.91 423.86 0.3M
2021-09-14 422.65 423.54 419.08 420.27 1.6M
2021-09-13 423.67 424.63 418.06 420.80 1.2M
2021-09-10 427.46 428.47 420.40 420.77 0.4M
2021-09-09 426.67 428.26 424.89 425.02 0.2M
2021-09-08 428.89 428.90 423.59 426.41 0.4M
2021-09-07 429.78 430.28 427.13 428.90 0.4M
2021-09-03 426.80 430.24 426.31 429.35 0.3M
2021-09-02 428.76 429.32 425.36 427.29 0.3M
2021-09-01 428.14 429.91 426.66 426.96 0.5M
2021-08-31 429.25 429.38 426.06 426.68 1.8M
2021-08-30 426.19 429.86 426.19 429.30 0.4M
2021-08-27 420.95 425.46 420.45 425.09 0.2M
2021-08-26 422.45 423.46 419.79 420.28 0.2M
2021-08-25 423.51 424.72 421.91 422.76 0.5M
2021-08-24 423.04 424.01 422.30 422.73 0.3M
2021-08-23 417.76 422.63 417.76 422.13 0.4M
2021-08-20 412.85 416.67 411.98 416.28 0.4M
2021-08-19 405.59 412.75 405.12 411.08 0.4M
2021-08-18 412.42 414.03 407.62 408.01 0.3M
2021-08-17 414.36 414.88 410.54 413.29 0.4M
2021-08-16 414.84 416.90 410.85 416.85 0.3M
2021-08-13 414.50 416.36 413.96 416.08 0.2M
2021-08-12 411.50 414.48 409.88 414.20 0.2M
2021-08-11 414.00 414.40 409.67 411.97 1.2M
2021-08-10 416.32 416.90 411.31 412.33 0.4M
2021-08-09 416.92 417.33 414.65 415.46 0.2M
2021-08-06 415.72 417.00 415.00 416.48 0.2M
2021-08-05 415.49 417.32 414.28 417.13 0.2M
2021-08-04 413.47 415.50 412.06 414.51 0.4M
2021-08-03 412.13 413.65 408.77 413.48 0.3M
2021-08-02 414.07 415.00 410.82 411.19 0.5M
2021-07-30 409.78 412.75 409.51 412.21 0.3M
2021-07-29 410.71 414.23 410.14 412.77 0.6M
2021-07-28 410.41 412.35 406.64 410.74 0.4M
2021-07-27 414.20 414.20 404.74 410.31 1.7M
2021-07-26 413.96 415.40 412.50 414.83 0.3M
2021-07-23 413.02 415.15 411.42 414.73 0.4M
2021-07-22 408.72 411.21 408.72 410.70 0.3M
2021-07-21 404.08 408.08 403.19 407.99 1.5M
2021-07-20 399.43 406.19 397.09 403.87 0.9M
2021-07-19 397.26 398.95 394.44 397.41 0.7M
2021-07-16 407.38 408.85 401.80 402.28 0.4M
2021-07-15 409.27 409.27 403.55 405.99 0.5M
2021-07-14 411.15 412.77 408.39 409.72 0.4M
2021-07-13 406.34 411.09 405.76 407.95 1.4M
2021-07-12 409.00 409.15 405.85 407.07 1.2M
2021-07-09 403.14 407.50 402.38 407.11 0.3M
2021-07-08 400.23 404.52 398.28 403.30 0.6M
2021-07-07 408.47 408.85 404.10 407.27 1.1M
2021-07-06 404.53 407.24 401.74 405.71 0.4M
2021-07-02 401.19 404.09 400.82 403.71 0.4M
2021-07-01 398.37 399.33 396.37 398.90 0.4M
2021-06-30 399.51 399.82 397.78 398.77 0.5M
2021-06-29 397.31 400.17 396.61 400.08 0.8M
2021-06-28 394.50 397.70 394.50 397.24 0.4M
2021-06-25 393.97 394.00 392.05 393.05 0.3M
2021-06-24 393.15 394.54 392.35 393.14 0.3M
2021-06-23 391.34 392.57 390.42 391.05 0.3M
2021-06-22 387.53 391.47 386.99 391.32 0.3M
2021-06-21 384.30 387.81 381.38 387.60 0.6M
2021-06-18 385.31 387.00 383.39 384.18 0.9M
2021-06-17 381.00 388.77 380.81 387.28 1.4M
2021-06-16 384.30 385.51 378.25 382.35 0.6M
2021-06-15 386.49 386.49 383.11 383.96 0.3M
2021-06-14 383.04 386.62 381.88 386.62 0.3M
2021-06-11 380.43 382.52 379.97 382.40 0.3M
2021-06-10 377.33 380.31 376.41 380.07 0.4M
2021-06-09 378.69 379.13 376.59 376.68 0.2M
2021-06-08 378.19 379.98 375.31 376.88 0.2M
2021-06-07 375.46 376.42 374.49 376.22 0.5M
2021-06-04 371.22 376.20 371.22 375.70 0.3M
2021-06-03 369.60 370.93 366.75 368.73 0.4M
2021-06-02 371.41 374.13 370.61 372.72 0.4M
2021-06-01 373.98 374.47 369.69 370.61 0.4M
2021-05-28 372.83 374.56 372.10 372.28 0.2M
2021-05-27 372.47 373.85 371.13 371.28 0.2M
2021-05-26 373.04 374.00 371.61 372.85 0.3M
2021-05-25 373.69 374.37 371.35 372.12 0.3M
2021-05-24 368.57 373.32 368.53 372.00 0.7M
2021-05-21 369.44 370.10 365.34 365.64 0.3M
2021-05-20 361.78 368.61 361.58 367.40 0.3M
2021-05-19 353.06 360.42 352.70 360.27 0.3M
2021-05-18 362.82 363.93 358.85 359.01 0.4M
2021-05-17 362.13 362.28 357.93 361.38 0.3M
2021-05-14 360.03 365.28 359.00 364.12 0.3M
2021-05-13 355.49 359.22 352.97 355.88 0.5M
2021-05-12 356.84 358.94 350.99 351.88 0.9M
2021-05-11 355.51 363.39 354.29 362.55 0.8M
2021-05-10 371.03 371.03 362.76 362.87 0.4M
2021-05-07 372.75 375.00 371.04 372.50 0.3M
2021-05-06 366.41 369.12 362.81 368.96 0.5M
2021-05-05 370.55 371.04 366.06 366.72 0.3M
2021-05-04 372.32 372.32 363.60 367.82 0.7M
2021-05-03 378.70 379.47 374.49 375.43 0.5M
2021-04-30 378.52 380.62 376.10 376.94 0.4M
2021-04-29 386.80 386.80 378.53 382.44 0.4M
2021-04-28 385.34 385.49 383.00 383.62 0.4M
2021-04-27 388.71 388.73 385.57 386.68 0.5M
2021-04-26 385.03 388.25 385.03 388.04 0.4M
2021-04-23 380.04 386.32 380.04 384.92 0.2M
2021-04-22 382.50 384.99 377.62 379.39 0.6M
2021-04-21 378.13 383.15 377.38 382.95 0.7M
2021-04-20 382.06 383.69 376.88 378.96 0.5M
2021-04-19 384.81 386.65 380.56 382.84 0.4M
2021-04-16 388.04 388.04 385.00 386.49 0.3M
2021-04-15 384.37 387.32 384.37 387.09 0.4M
2021-04-14 385.00 385.48 379.86 380.62 0.5M
2021-04-13 382.08 385.00 381.67 384.79 0.4M
2021-04-12 380.89 381.86 378.52 380.69 0.4M
2021-04-09 377.35 382.11 376.45 381.95 0.3M
2021-04-08 376.39 378.80 375.99 378.80 0.4M
2021-04-07 371.55 373.81 370.10 373.12 0.3M
2021-04-06 372.00 374.02 370.23 371.78 0.3M
2021-04-05 368.64 373.15 367.79 372.45 0.5M
2021-04-01 363.24 366.10 363.00 365.97 0.4M
2021-03-31 355.02 360.92 355.02 358.49 0.4M
2021-03-30 352.62 353.26 349.52 352.65 0.3M
2021-03-29 356.76 357.73 352.86 354.90 0.4M
2021-03-26 349.30 357.97 349.09 357.59 0.4M
2021-03-25 347.82 350.99 344.80 349.89 0.4M
2021-03-24 357.39 357.43 349.81 349.81 0.4M
2021-03-23 358.94 360.23 354.26 355.26 0.3M
2021-03-22 353.02 359.76 352.86 357.96 0.9M
2021-03-19 352.11 354.03 349.00 351.54 0.4M
2021-03-18 358.23 359.02 351.29 351.75 0.5M
2021-03-17 360.01 365.33 356.99 363.40 0.6M
2021-03-16 363.94 367.07 361.22 363.29 0.6M
2021-03-15 357.32 361.43 356.08 361.35 0.4M
2021-03-12 355.25 356.99 352.68 356.95 0.4M
2021-03-11 356.18 361.48 356.18 359.57 0.5M
2021-03-10 357.01 357.01 350.65 350.90 0.6M
2021-03-09 348.40 354.61 347.67 352.40 1.1M
2021-03-08 347.96 350.14 339.12 339.41 0.8M
2021-03-05 347.15 349.33 335.60 348.40 1.0M
2021-03-04 350.68 353.02 338.46 342.85 1.1M
2021-03-03 360.80 361.48 351.38 351.82 0.6M
2021-03-02 369.18 369.57 361.50 361.75 0.4M
2021-03-01 362.50 368.65 360.91 368.26 0.7M
2021-02-26 357.54 361.66 352.50 356.50 0.7M
2021-02-25 364.95 367.29 352.66 353.97 0.7M
2021-02-24 360.66 368.02 356.80 367.62 0.7M
2021-02-23 358.00 364.82 350.31 362.63 1.1M
2021-02-22 369.05 370.07 364.44 364.71 0.5M
2021-02-19 375.62 376.33 372.05 373.81 0.3M
2021-02-18 371.05 374.05 368.49 373.36 0.4M
2021-02-17 375.75 376.00 371.00 375.08 0.4M
2021-02-16 382.13 382.73 377.63 379.14 0.4M
2021-02-12 377.74 380.79 376.31 380.61 0.3M
2021-02-11 376.69 378.66 375.15 378.48 0.6M
2021-02-10 376.79 377.22 371.23 374.40 0.4M
2021-02-09 373.87 376.35 373.87 375.07 0.6M
2021-02-08 372.62 375.00 372.00 374.95 0.4M
2021-02-05 372.22 372.22 369.43 370.70 0.4M
2021-02-04 366.49 370.63 365.51 370.63 0.4M
2021-02-03 367.12 367.36 363.39 364.51 0.4M
2021-02-02 364.10 366.76 363.40 365.86 0.5M
2021-02-01 355.43 361.63 352.99 360.12 0.7M
2021-01-29 357.97 359.09 349.25 351.30 1.0M
2021-01-28 359.75 365.00 358.58 359.64 0.5M
2021-01-27 363.15 364.00 354.57 357.74 1.4M
2021-01-26 367.58 367.95 364.38 365.07 0.8M
2021-01-25 368.18 369.52 357.41 366.24 0.8M
2021-01-22 363.05 365.17 362.41 363.79 0.5M
2021-01-21 362.83 365.81 360.63 364.86 0.5M
2021-01-20 356.79 361.69 356.79 360.68 0.5M
2021-01-19 352.10 354.65 350.96 353.98 0.5M
2021-01-15 352.93 354.65 348.80 349.62 0.5M
2021-01-14 356.53 357.66 352.84 353.34 0.4M
2021-01-13 354.09 356.90 353.52 355.56 0.5M
2021-01-12 354.34 354.91 350.24 353.79 1.8M
2021-01-11 354.65 356.95 352.42 354.31 0.7M
2021-01-08 357.00 358.67 353.50 357.36 0.5M
2021-01-07 348.59 355.55 348.54 354.77 0.6M
2021-01-06 346.07 351.40 343.89 344.95 0.8M
2021-01-05 347.05 350.92 347.01 350.77 0.4M
2021-01-04 355.38 355.53 343.15 347.91 0.8M