Vanguard Mid-Cap Index Fund ETF Shares (VO)

VO
🏛️ アメリカ →
292.42
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
2024-12-31 265.22 265.58 263.05 264.13 0.8M
2024-12-30 264.90 265.27 261.83 264.16 0.7M
2024-12-27 267.88 268.86 265.38 266.81 0.6M
2024-12-26 268.31 269.56 267.53 269.11 0.7M
2024-12-24 266.96 269.12 266.48 269.06 0.4M
2024-12-23 266.29 266.94 264.28 266.77 0.7M
2024-12-20 263.05 269.45 262.80 267.92 1.1M
2024-12-19 266.27 267.83 263.71 263.71 1.0M
2024-12-18 273.75 273.97 264.26 264.29 0.7M
2024-12-17 274.85 275.23 273.22 273.54 0.6M
2024-12-16 276.71 277.60 275.68 275.82 0.5M
2024-12-13 277.81 277.81 275.85 276.42 0.5M
2024-12-12 278.66 279.01 277.43 277.51 0.6M
2024-12-11 279.27 279.47 278.23 278.66 0.4M
2024-12-10 280.20 280.20 277.37 277.67 0.5M
2024-12-09 284.15 284.15 280.36 280.44 0.6M
2024-12-06 284.37 284.83 283.14 283.44 0.4M
2024-12-05 284.58 284.98 282.87 282.97 0.4M
2024-12-04 284.16 284.35 282.95 284.35 1.2M
2024-12-03 283.71 284.02 282.61 283.09 0.6M
2024-12-02 285.03 285.13 283.02 283.59 0.5M
2024-11-29 284.77 285.38 284.53 284.63 0.2M
2024-11-27 284.70 285.60 283.42 283.91 0.4M
2024-11-26 283.56 284.33 282.89 284.03 0.5M
2024-11-25 284.09 285.34 283.36 283.96 0.6M
2024-11-22 279.99 282.13 279.94 281.84 1.2M
2024-11-21 277.25 279.87 275.93 279.28 0.7M
2024-11-20 275.10 275.78 273.11 275.51 1.2M
2024-11-19 271.60 274.84 271.48 274.60 0.9M
2024-11-18 272.72 274.42 272.13 273.74 0.6M
2024-11-15 273.36 274.12 271.70 272.32 0.5M
2024-11-14 276.62 276.75 273.74 273.96 0.6M
2024-11-13 277.61 278.53 276.19 276.54 0.6M
2024-11-12 277.97 278.57 275.77 276.77 0.5M
2024-11-11 277.95 279.67 277.67 278.66 0.5M
2024-11-08 274.57 277.10 274.30 276.70 0.6M
2024-11-07 274.58 275.26 273.58 274.59 0.8M
2024-11-06 273.94 273.94 270.61 273.70 0.8M
2024-11-05 263.03 266.74 262.72 266.69 0.4M
2024-11-04 262.31 263.93 261.82 262.58 1.3M
2024-11-01 264.04 265.43 262.44 262.65 0.5M
2024-10-31 264.99 265.57 262.70 262.71 1.1M
2024-10-30 265.63 267.57 265.49 265.83 0.4M
2024-10-29 265.76 266.94 265.11 266.06 0.9M
2024-10-28 266.46 267.43 266.38 266.70 0.4M
2024-10-25 267.57 267.98 264.79 265.11 0.6M
2024-10-24 266.81 267.33 265.46 266.18 1.0M
2024-10-23 265.84 267.04 264.39 265.95 0.8M
2024-10-22 266.89 267.53 265.59 266.77 0.4M
2024-10-21 270.02 270.40 267.61 268.42 0.4M
2024-10-18 270.10 270.46 268.69 270.32 0.3M
2024-10-17 270.58 270.79 269.09 269.31 0.4M
2024-10-16 268.49 269.94 268.15 269.74 0.4M
2024-10-15 268.97 270.20 267.61 267.90 0.5M
2024-10-14 267.04 268.98 266.36 268.76 0.3M
2024-10-11 263.93 266.84 263.57 266.65 0.4M
2024-10-10 263.81 264.34 262.95 263.54 0.6M
2024-10-09 262.70 264.76 262.23 264.34 0.5M
2024-10-08 261.95 262.93 261.45 262.58 0.4M
2024-10-07 262.96 262.96 260.51 261.66 0.5M
2024-10-04 263.48 263.85 261.57 263.79 0.5M
2024-10-03 261.76 262.34 260.64 261.50 0.4M
2024-10-02 261.93 262.97 261.01 262.43 0.4M
2024-10-01 263.75 263.87 261.03 262.44 0.6M
2024-09-30 262.86 263.92 261.32 263.83 0.6M
2024-09-27 263.40 264.44 262.79 263.14 0.5M
2024-09-26 262.64 263.08 261.69 262.37 0.4M
2024-09-25 263.90 263.97 261.40 261.90 0.4M
2024-09-24 263.69 263.76 262.71 263.47 0.4M
2024-09-23 262.34 263.08 261.83 263.02 0.7M
2024-09-20 261.45 261.63 259.94 261.63 0.3M
2024-09-19 262.99 262.99 260.62 261.97 0.5M
2024-09-18 259.43 261.92 258.27 258.52 0.5M
2024-09-17 259.34 260.68 258.53 259.38 0.5M
2024-09-16 257.82 259.24 257.31 258.72 0.4M
2024-09-13 255.60 257.60 255.60 257.12 0.5M
2024-09-12 253.16 254.80 251.70 254.65 0.4M
2024-09-11 251.69 253.16 247.40 252.90 0.4M
2024-09-10 252.07 252.25 250.16 252.07 0.4M
2024-09-09 250.66 252.90 250.45 251.76 0.4M
2024-09-06 252.25 253.47 248.62 249.03 0.5M
2024-09-05 253.27 253.69 250.74 251.94 0.5M
2024-09-04 253.36 254.76 252.55 253.36 0.4M
2024-09-03 256.73 257.48 252.96 253.87 0.5M
2024-08-30 257.28 258.29 255.27 258.20 0.3M
2024-08-29 256.34 257.92 254.97 256.12 0.4M
2024-08-28 255.80 256.50 254.02 255.13 0.4M
2024-08-27 255.39 256.32 255.09 256.17 0.4M
2024-08-26 257.36 258.07 255.92 256.17 0.7M
2024-08-23 254.75 257.01 254.16 256.54 0.5M
2024-08-22 254.54 255.09 252.86 253.36 0.3M
2024-08-21 252.91 254.30 252.42 254.24 0.4M
2024-08-20 253.02 253.19 251.46 251.84 0.4M
2024-08-19 251.41 253.14 251.22 253.06 0.4M
2024-08-16 250.00 251.19 249.75 251.15 0.4M
2024-08-15 249.17 250.63 248.70 250.36 0.5M
2024-08-14 246.69 247.47 246.03 246.90 0.5M
2024-08-13 244.48 246.60 244.11 246.26 0.9M
2024-08-12 244.68 244.81 243.03 243.52 0.7M
2024-08-09 244.21 245.18 242.19 244.66 0.4M
2024-08-08 240.57 244.22 240.27 244.06 0.6M
2024-08-07 243.24 244.68 238.96 239.13 0.5M
2024-08-06 239.52 244.03 238.66 240.88 0.6M
2024-08-05 236.07 240.67 235.64 237.84 0.8M
2024-08-02 245.99 245.99 240.93 243.65 0.7M
2024-08-01 251.83 252.95 246.75 248.22 1.6M
2024-07-31 252.74 254.09 251.09 251.88 0.4M
2024-07-30 250.28 251.50 249.04 250.17 0.4M
2024-07-29 249.98 250.03 248.36 249.34 0.4M
2024-07-26 247.43 249.86 247.04 249.09 0.4M
2024-07-25 245.73 249.80 245.39 246.13 0.5M
2024-07-24 248.86 249.53 245.61 245.81 0.5M
2024-07-23 250.32 251.09 249.59 249.66 1.4M
2024-07-22 249.56 250.86 247.65 250.81 0.5M
2024-07-19 249.79 250.09 247.56 248.11 0.5M
2024-07-18 251.19 253.69 248.88 249.39 1.2M
2024-07-17 251.75 253.29 250.92 251.00 0.8M
2024-07-16 249.92 253.48 249.67 253.43 0.6M
2024-07-15 249.06 250.40 248.38 249.04 0.4M
2024-07-12 247.51 249.88 247.40 248.72 0.6M
2024-07-11 244.88 246.98 244.80 246.45 0.5M
2024-07-10 242.40 243.71 241.54 243.49 0.5M
2024-07-09 242.25 242.89 241.40 241.54 0.5M
2024-07-08 242.23 243.03 241.52 242.14 0.5M
2024-07-05 241.72 241.87 240.09 241.67 0.4M
2024-07-03 241.66 242.59 241.30 241.56 0.5M
2024-07-02 240.08 241.40 239.99 241.34 0.6M
2024-07-01 242.93 243.19 239.90 240.24 0.6M
2024-06-28 242.91 243.97 241.01 242.10 0.4M
2024-06-27 241.48 242.26 240.92 242.26 0.4M
2024-06-26 242.77 242.77 241.76 242.27 0.4M
2024-06-25 245.29 245.29 243.07 243.87 0.5M
2024-06-24 244.70 246.33 244.09 244.96 0.7M
2024-06-21 244.03 244.13 242.32 243.75 0.3M
2024-06-20 244.28 244.72 243.31 244.02 0.5M
2024-06-18 243.44 244.27 243.17 244.07 0.6M
2024-06-17 241.15 243.57 240.45 243.17 0.7M
2024-06-14 241.97 242.19 239.91 241.69 0.3M
2024-06-13 243.90 244.00 242.03 243.49 0.4M
2024-06-12 245.20 245.87 243.63 244.17 0.4M
2024-06-11 242.09 242.69 240.66 242.43 0.5M
2024-06-10 241.41 243.43 240.89 243.17 0.3M
2024-06-07 241.99 243.61 241.46 242.07 0.5M
2024-06-06 243.80 244.44 242.73 243.28 0.4M
2024-06-05 243.20 244.22 241.90 243.94 0.4M
2024-06-04 241.98 242.90 241.24 242.25 0.5M
2024-06-03 245.03 245.09 240.77 242.90 0.6M
2024-05-31 243.11 244.67 240.84 244.60 0.4M
2024-05-30 241.79 242.96 241.43 242.48 0.3M
2024-05-29 242.30 242.30 241.24 241.35 0.4M
2024-05-28 246.71 246.88 243.75 244.51 0.4M
2024-05-24 245.89 246.88 245.22 246.60 0.3M
2024-05-23 249.02 249.02 244.28 244.53 0.3M
2024-05-22 248.44 249.09 247.24 247.98 0.3M
2024-05-21 248.53 248.81 247.92 248.65 0.3M
2024-05-20 248.96 249.43 248.39 248.87 0.4M
2024-05-17 248.69 248.80 247.76 248.71 0.7M
2024-05-16 248.80 249.38 248.18 248.23 0.4M
2024-05-15 248.02 249.15 247.62 248.98 0.5M
2024-05-14 246.02 246.80 245.30 246.21 0.7M
2024-05-13 246.66 247.28 245.13 245.22 0.5M
2024-05-10 246.37 246.54 245.41 245.74 0.3M
2024-05-09 243.71 245.44 243.44 245.41 0.4M
2024-05-08 243.06 243.81 242.85 243.59 0.3M
2024-05-07 243.81 244.63 243.66 243.98 0.3M
2024-05-06 242.76 243.64 242.01 243.64 0.8M
2024-05-03 242.00 242.24 240.15 241.12 0.8M
2024-05-02 239.35 240.23 236.81 239.64 0.7M
2024-05-01 237.45 241.09 236.73 237.65 0.5M
2024-04-30 240.82 241.09 238.00 238.06 0.5M
2024-04-29 241.23 242.21 240.89 241.85 0.3M
2024-04-26 239.93 241.24 239.66 240.39 0.4M
2024-04-25 238.12 240.39 236.49 239.82 0.4M
2024-04-24 239.43 240.40 238.25 239.49 0.4M
2024-04-23 237.33 239.78 237.11 238.89 0.5M
2024-04-22 235.94 238.02 234.50 236.89 0.6M
2024-04-19 235.34 236.55 234.18 234.99 0.5M
2024-04-18 236.09 237.36 234.52 235.12 0.6M
2024-04-17 237.23 237.25 234.65 235.36 0.7M
2024-04-16 236.83 237.09 235.00 235.99 0.6M
2024-04-15 242.27 242.75 236.44 237.15 1.6M
2024-04-12 242.34 242.85 239.24 239.94 0.6M
2024-04-11 244.31 244.92 242.16 243.69 0.4M
2024-04-10 243.43 245.03 242.74 243.71 0.6M
2024-04-09 247.85 248.21 245.33 247.39 0.7M
2024-04-08 246.71 247.58 246.19 246.83 0.8M
2024-04-05 244.03 246.55 244.00 245.90 0.7M
2024-04-04 248.51 249.02 243.47 243.77 1.0M
2024-04-03 245.30 246.99 245.30 246.72 1.0M
2024-04-02 246.46 246.88 245.21 245.85 0.9M
2024-04-01 250.09 250.09 247.95 248.24 0.6M
2024-03-28 249.56 250.41 249.49 249.86 0.5M
2024-03-27 247.36 249.30 247.14 249.30 0.5M
2024-03-26 246.87 246.97 245.56 245.74 0.7M
2024-03-25 245.95 246.52 245.72 245.83 0.5M
2024-03-22 247.44 247.65 245.74 245.85 0.4M
2024-03-21 246.87 248.17 246.60 247.32 0.5M
2024-03-20 244.11 246.78 243.77 246.51 0.5M
2024-03-19 242.32 244.32 242.23 244.23 0.6M
2024-03-18 243.06 243.67 242.31 242.83 0.4M
2024-03-15 241.32 243.22 240.94 242.35 0.6M
2024-03-14 244.94 245.05 240.93 242.61 0.8M
2024-03-13 245.26 245.98 244.25 244.96 2.0M
2024-03-12 244.84 245.50 243.71 245.24 0.5M
2024-03-11 243.78 244.70 242.89 244.61 0.6M
2024-03-08 245.70 246.52 243.95 244.42 0.6M
2024-03-07 244.49 245.53 244.24 245.24 1.6M
2024-03-06 242.98 243.71 242.20 243.07 0.7M
2024-03-05 242.42 243.18 240.14 241.04 0.8M
2024-03-04 242.45 243.67 242.08 243.06 0.6M
2024-03-01 240.88 242.28 239.52 242.19 0.5M
2024-02-29 240.51 241.00 239.08 240.56 0.6M
2024-02-28 238.26 239.71 238.00 239.20 0.5M
2024-02-27 238.76 239.02 238.18 238.90 0.4M
2024-02-26 238.33 239.02 237.59 237.72 0.6M
2024-02-23 238.00 238.86 237.71 238.17 0.6M
2024-02-22 236.56 238.27 235.99 237.70 1.1M
2024-02-21 233.83 234.99 233.42 234.91 0.4M
2024-02-20 234.49 234.99 233.99 234.67 0.6M
2024-02-16 236.18 237.34 235.39 235.64 0.5M
2024-02-15 234.90 237.11 234.90 236.88 0.6M
2024-02-14 232.92 234.38 232.23 234.22 0.6M
2024-02-13 231.54 232.12 229.47 231.12 0.7M
2024-02-12 234.44 236.28 234.39 235.43 0.6M
2024-02-09 234.08 234.59 233.22 234.39 0.8M
2024-02-08 233.17 233.95 232.69 233.77 0.5M
2024-02-07 232.82 233.65 231.57 232.86 0.5M
2024-02-06 230.33 231.83 230.01 231.80 0.8M
2024-02-05 230.88 230.89 228.72 229.85 0.6M
2024-02-02 231.29 233.09 229.62 232.15 0.7M
2024-02-01 229.83 232.11 228.17 232.11 0.7M
2024-01-31 232.01 232.52 228.99 229.18 0.7M
2024-01-30 232.06 232.92 231.70 232.38 0.5M
2024-01-29 230.65 232.61 230.35 232.60 0.6M
2024-01-26 231.09 231.73 230.42 230.70 0.5M
2024-01-25 230.92 231.21 229.52 230.88 0.5M
2024-01-24 231.89 232.00 228.82 228.88 0.6M
2024-01-23 231.42 231.59 229.68 230.44 0.7M
2024-01-22 229.76 231.54 229.76 230.68 0.7M
2024-01-19 227.90 229.34 226.37 228.92 0.7M
2024-01-18 226.57 227.42 225.05 227.18 0.5M
2024-01-17 225.86 227.02 224.86 225.86 0.7M
2024-01-16 228.09 228.57 227.01 227.77 0.8M
2024-01-12 230.76 231.40 228.82 229.43 0.5M
2024-01-11 230.26 230.60 227.96 229.81 0.8M
2024-01-10 230.02 231.02 229.26 230.57 0.6M
2024-01-09 229.47 230.62 229.02 229.84 1.0M
2024-01-08 228.50 231.15 227.88 231.02 0.9M
2024-01-05 227.00 229.50 226.85 228.12 0.6M
2024-01-04 227.68 229.19 227.38 227.70 1.0M
2024-01-03 229.69 229.69 227.57 227.68 0.8M
2024-01-02 231.19 232.46 230.54 231.32 0.8M