Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares (VNQI)

VNQI
🏛️ アメリカ →
47.31
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 42.46 42.68 42.39 42.59 0.4M
2023-12-28 42.51 42.73 42.49 42.52 0.3M
2023-12-27 42.17 42.52 42.05 42.46 0.3M
2023-12-26 42.00 42.13 41.77 42.04 0.5M
2023-12-22 41.77 42.18 41.76 42.03 0.3M
2023-12-21 41.70 41.80 41.44 41.74 0.4M
2023-12-20 41.56 41.79 41.10 41.10 0.3M
2023-12-19 41.49 41.69 41.34 41.62 0.2M
2023-12-18 41.40 41.45 41.15 41.17 0.3M
2023-12-15 43.35 43.40 42.87 42.88 0.4M
2023-12-14 43.27 43.70 43.27 43.52 0.3M
2023-12-13 41.47 42.50 41.26 42.50 0.4M
2023-12-12 41.38 41.59 41.20 41.55 0.2M
2023-12-11 41.35 41.57 41.31 41.50 0.2M
2023-12-08 41.36 41.64 41.26 41.49 0.2M
2023-12-07 41.59 41.92 41.51 41.80 0.2M
2023-12-06 41.70 41.92 41.54 41.54 0.3M
2023-12-05 41.28 41.36 41.13 41.32 0.4M
2023-12-04 41.25 41.54 41.24 41.45 0.3M
2023-12-01 40.91 41.72 40.74 41.60 0.3M
2023-11-30 40.93 41.10 40.76 40.90 0.2M
2023-11-29 41.05 41.28 41.02 41.06 0.2M
2023-11-28 40.95 41.15 40.74 41.05 0.2M
2023-11-27 40.88 41.06 40.85 40.95 0.8M
2023-11-24 40.91 41.20 40.84 41.06 0.1M
2023-11-22 40.69 40.80 40.55 40.71 0.2M
2023-11-21 40.80 40.88 40.55 40.58 0.3M
2023-11-20 40.70 41.00 40.70 40.94 0.2M
2023-11-17 40.58 40.71 40.46 40.65 0.1M
2023-11-16 40.47 40.58 40.24 40.37 0.2M
2023-11-15 40.79 40.88 40.60 40.64 0.2M
2023-11-14 39.69 40.65 39.69 40.55 0.3M
2023-11-13 38.70 38.95 38.62 38.89 0.2M
2023-11-10 38.79 39.03 38.55 38.93 0.2M
2023-11-09 39.23 39.38 38.71 38.78 0.2M
2023-11-08 39.08 39.32 39.03 39.12 0.4M
2023-11-07 39.13 39.31 39.00 39.15 0.3M
2023-11-06 39.71 39.86 39.39 39.46 0.5M
2023-11-03 39.55 40.16 39.55 39.92 0.4M
2023-11-02 38.67 39.05 38.66 38.98 0.3M
2023-11-01 37.44 37.85 37.40 37.79 0.3M
2023-10-31 37.17 37.45 37.17 37.39 0.4M
2023-10-30 37.02 37.24 36.88 37.10 0.3M
2023-10-27 37.06 37.15 36.62 36.73 0.2M
2023-10-26 36.66 36.88 36.58 36.73 0.6M
2023-10-25 37.02 37.14 36.78 36.85 0.2M
2023-10-24 37.13 37.42 37.13 37.32 0.3M
2023-10-23 36.87 37.26 36.72 37.02 0.4M
2023-10-20 37.12 37.37 37.08 37.12 0.4M
2023-10-19 37.43 37.73 37.23 37.25 0.3M
2023-10-18 38.00 38.20 37.67 37.73 0.3M
2023-10-17 38.15 38.70 38.15 38.49 0.8M
2023-10-16 38.12 38.45 38.12 38.42 0.2M
2023-10-13 38.50 38.52 38.14 38.23 0.2M
2023-10-12 39.16 39.16 38.63 38.74 0.2M
2023-10-11 39.13 39.36 39.02 39.19 0.5M
2023-10-10 38.79 39.15 38.79 39.07 0.2M
2023-10-09 38.14 38.60 38.14 38.48 0.2M
2023-10-06 38.22 38.81 38.08 38.80 0.2M
2023-10-05 38.18 38.45 38.15 38.38 0.5M
2023-10-04 37.81 38.00 37.66 37.87 0.4M
2023-10-03 38.07 38.16 37.80 37.99 0.3M
2023-10-02 38.76 38.84 38.31 38.41 0.7M
2023-09-29 39.27 39.48 38.78 38.93 0.3M
2023-09-28 38.67 38.86 38.57 38.75 0.1M
2023-09-27 38.79 38.87 38.49 38.66 0.3M
2023-09-26 38.98 39.11 38.73 38.85 0.2M
2023-09-25 39.42 39.52 39.28 39.45 0.3M
2023-09-22 39.79 39.91 39.64 39.67 0.1M
2023-09-21 39.78 39.95 39.45 39.46 0.3M
2023-09-20 40.16 40.52 40.06 40.06 0.2M
2023-09-19 40.05 40.15 39.92 39.97 0.2M
2023-09-18 40.02 40.12 39.86 39.95 0.2M
2023-09-15 40.34 40.50 40.25 40.25 0.2M
2023-09-14 40.29 40.63 40.29 40.60 0.2M
2023-09-13 40.07 40.28 40.01 40.04 0.1M
2023-09-12 40.17 40.35 40.13 40.29 0.1M
2023-09-11 40.42 40.46 40.30 40.36 0.8M
2023-09-08 40.34 40.49 40.25 40.33 0.2M
2023-09-07 40.31 40.50 40.30 40.44 0.3M
2023-09-06 40.48 40.74 40.36 40.48 0.1M
2023-09-05 40.60 40.69 40.42 40.44 0.2M
2023-09-01 40.85 40.95 40.50 40.56 0.3M
2023-08-31 40.68 40.75 40.53 40.64 0.3M
2023-08-30 40.80 40.96 40.65 40.71 0.1M
2023-08-29 40.08 40.73 40.08 40.70 0.2M
2023-08-28 39.88 40.16 39.88 40.07 0.1M
2023-08-25 39.74 39.96 39.55 39.78 0.2M
2023-08-24 39.74 39.96 39.55 39.59 0.3M
2023-08-23 39.57 39.99 39.52 39.90 0.3M
2023-08-22 39.20 39.37 39.19 39.25 0.2M
2023-08-21 39.29 39.29 38.96 39.10 0.2M
2023-08-18 39.21 39.45 39.20 39.40 0.1M
2023-08-17 39.82 39.82 39.44 39.51 0.4M
2023-08-16 39.84 39.91 39.56 39.60 0.2M
2023-08-15 40.02 40.02 39.68 39.76 0.3M
2023-08-14 40.22 40.42 40.00 40.19 1.6M
2023-08-11 40.76 40.99 40.70 40.79 0.2M
2023-08-10 41.29 41.61 41.07 41.07 0.1M
2023-08-09 41.04 41.22 40.95 41.11 0.1M
2023-08-08 41.06 41.11 40.83 41.08 0.2M
2023-08-07 41.35 41.46 41.22 41.43 0.1M
2023-08-04 41.23 41.56 41.17 41.21 0.2M
2023-08-03 41.13 41.34 41.07 41.27 0.2M
2023-08-02 41.40 41.41 41.05 41.17 0.1M
2023-08-01 42.05 42.05 41.69 41.80 0.1M
2023-07-31 42.26 42.65 42.26 42.48 0.2M
2023-07-28 42.58 42.66 42.50 42.52 0.7M
2023-07-27 42.68 42.75 42.31 42.35 1.0M
2023-07-26 41.93 42.47 41.93 42.33 0.2M
2023-07-25 41.91 42.04 41.91 41.93 0.2M
2023-07-24 41.74 41.90 41.65 41.82 0.2M
2023-07-21 41.75 41.87 41.68 41.85 0.1M
2023-07-20 41.93 41.98 41.76 41.95 0.1M
2023-07-19 41.90 42.12 41.86 41.99 0.4M
2023-07-18 41.43 41.65 41.40 41.49 0.3M
2023-07-17 41.50 41.59 41.35 41.55 0.2M
2023-07-14 41.77 41.81 41.55 41.66 0.4M
2023-07-13 41.72 41.99 41.70 41.99 0.2M
2023-07-12 41.26 41.47 41.12 41.38 0.2M
2023-07-11 40.38 40.79 40.35 40.78 0.1M
2023-07-10 39.89 40.28 39.82 40.28 0.2M
2023-07-07 39.88 40.38 39.87 40.21 0.2M
2023-07-06 40.14 40.19 39.71 39.91 0.2M
2023-07-05 40.59 40.75 40.56 40.67 0.2M
2023-07-03 40.27 40.58 40.27 40.51 0.1M
2023-06-30 40.12 40.28 40.04 40.19 0.2M
2023-06-29 39.72 39.97 39.56 39.93 0.2M
2023-06-28 39.95 40.14 39.91 40.13 0.2M
2023-06-27 39.78 40.14 39.67 40.06 0.3M
2023-06-26 39.41 39.61 39.34 39.61 0.2M
2023-06-23 39.51 39.52 39.26 39.48 0.2M
2023-06-22 40.28 40.32 40.12 40.13 0.2M
2023-06-21 40.51 40.75 40.49 40.66 0.1M
2023-06-20 40.88 40.88 40.52 40.57 0.2M
2023-06-16 41.49 41.52 41.27 41.29 0.2M
2023-06-15 41.04 41.36 41.04 41.26 0.5M
2023-06-14 40.94 41.19 40.81 41.13 0.3M
2023-06-13 40.85 40.99 40.78 40.87 0.2M
2023-06-12 40.80 40.89 40.61 40.75 0.1M
2023-06-09 40.84 40.99 40.75 40.81 0.2M
2023-06-08 40.61 40.86 40.51 40.85 0.2M
2023-06-07 40.85 41.00 40.42 40.70 0.2M
2023-06-06 40.58 40.99 40.48 40.96 0.4M
2023-06-05 40.54 40.64 40.40 40.41 0.3M
2023-06-02 40.41 40.75 40.41 40.70 0.2M
2023-06-01 39.37 39.69 39.27 39.65 0.3M
2023-05-31 39.28 39.44 39.11 39.33 0.3M
2023-05-30 39.66 39.70 39.38 39.49 0.9M
2023-05-26 39.42 39.79 39.42 39.74 0.2M
2023-05-25 39.58 39.65 39.31 39.38 0.5M
2023-05-24 40.13 40.18 39.76 39.76 0.4M
2023-05-23 40.42 40.65 40.33 40.33 0.2M
2023-05-22 40.53 40.73 40.46 40.62 0.2M
2023-05-19 40.41 40.62 40.39 40.54 0.2M
2023-05-18 40.55 40.56 40.21 40.34 0.2M
2023-05-17 40.89 41.16 40.75 41.15 0.3M
2023-05-16 41.31 41.43 41.03 41.06 0.3M
2023-05-15 41.33 41.70 41.33 41.64 0.3M
2023-05-12 41.29 41.44 40.91 41.03 0.3M
2023-05-11 41.53 41.61 41.28 41.56 0.5M
2023-05-10 41.70 41.84 41.54 41.76 0.6M
2023-05-09 41.53 41.80 41.43 41.62 1.0M
2023-05-08 42.17 42.29 42.06 42.19 0.1M
2023-05-05 41.94 42.36 41.93 42.29 0.2M
2023-05-04 41.40 41.90 41.40 41.67 0.3M
2023-05-03 41.28 41.65 41.26 41.39 0.2M
2023-05-02 41.32 41.40 41.18 41.23 0.1M
2023-05-01 42.02 42.14 41.91 41.94 0.2M
2023-04-28 41.88 42.23 41.87 42.23 0.7M
2023-04-27 41.59 41.94 41.43 41.85 0.3M
2023-04-26 41.52 41.65 41.31 41.36 0.2M
2023-04-25 41.30 41.33 41.03 41.11 0.1M
2023-04-24 41.48 41.59 41.36 41.55 0.1M
2023-04-21 41.41 41.59 41.25 41.58 0.1M
2023-04-20 41.61 41.81 41.33 41.53 0.2M
2023-04-19 41.33 41.66 41.33 41.44 0.3M
2023-04-18 41.89 41.92 41.70 41.82 0.4M
2023-04-17 41.71 41.95 41.69 41.92 0.2M
2023-04-14 41.87 42.02 41.59 41.69 0.2M
2023-04-13 41.67 41.91 41.63 41.91 0.2M
2023-04-12 41.63 41.67 41.30 41.34 0.2M
2023-04-11 41.15 41.34 41.11 41.29 0.2M
2023-04-10 40.73 41.00 40.71 40.91 0.2M
2023-04-06 40.81 41.19 40.78 41.06 0.1M
2023-04-05 40.87 41.00 40.66 40.88 0.2M
2023-04-04 41.16 41.40 41.12 41.22 0.2M
2023-04-03 40.96 41.24 40.93 41.02 0.3M
2023-03-31 40.64 40.76 40.50 40.57 0.4M
2023-03-30 40.55 40.70 40.48 40.60 0.5M
2023-03-29 39.99 40.20 39.87 40.07 0.3M
2023-03-28 39.77 39.95 39.73 39.83 0.2M
2023-03-27 39.76 39.99 39.69 39.93 0.3M
2023-03-24 39.68 39.86 39.45 39.81 0.3M
2023-03-23 39.91 40.25 39.68 39.86 0.3M
2023-03-22 40.10 40.49 39.70 39.78 0.2M
2023-03-21 40.24 40.36 40.01 40.15 0.2M
2023-03-20 40.01 40.20 39.89 40.18 0.2M
2023-03-17 40.06 40.19 39.80 39.85 0.1M
2023-03-16 39.89 40.46 39.82 40.30 0.2M
2023-03-15 39.80 40.22 39.80 40.20 0.4M
2023-03-14 40.70 40.78 40.47 40.66 0.2M
2023-03-13 40.00 40.61 39.91 40.26 0.3M
2023-03-10 40.52 40.65 40.14 40.22 0.2M
2023-03-09 41.03 41.09 40.53 40.53 0.1M
2023-03-08 41.24 41.39 41.12 41.22 0.2M
2023-03-07 41.78 41.87 41.06 41.09 0.2M
2023-03-06 41.99 42.18 41.86 41.98 0.2M
2023-03-03 41.78 42.06 41.57 42.04 0.2M
2023-03-02 41.30 41.68 41.28 41.54 1.3M
2023-03-01 41.73 41.79 41.41 41.53 0.3M
2023-02-28 41.90 42.09 41.72 41.74 0.4M
2023-02-27 41.82 42.08 41.78 41.93 0.2M
2023-02-24 41.56 41.67 41.42 41.63 0.1M
2023-02-23 42.03 42.20 41.81 42.16 0.2M
2023-02-22 42.12 42.22 41.91 41.96 0.1M
2023-02-21 42.33 42.48 42.09 42.22 0.2M
2023-02-17 42.47 42.74 42.37 42.70 0.2M
2023-02-16 42.58 42.97 42.45 42.58 0.1M
2023-02-15 42.63 42.90 42.50 42.85 0.2M
2023-02-14 43.13 43.57 43.07 43.39 0.1M
2023-02-13 43.14 43.47 43.05 43.46 0.3M
2023-02-10 43.25 43.36 43.04 43.25 0.3M
2023-02-09 43.86 43.98 43.25 43.28 0.3M
2023-02-08 43.69 43.77 43.44 43.59 0.2M
2023-02-07 43.44 43.81 43.11 43.76 0.2M
2023-02-06 43.76 43.87 43.43 43.75 0.2M
2023-02-03 44.68 44.80 44.17 44.36 0.2M
2023-02-02 45.16 45.38 44.90 45.12 0.3M
2023-02-01 44.25 44.89 44.02 44.62 0.6M
2023-01-31 43.98 44.19 43.66 44.16 0.3M
2023-01-30 44.35 44.55 44.23 44.23 0.2M
2023-01-27 44.55 44.80 44.48 44.78 0.1M
2023-01-26 44.58 44.61 44.27 44.59 0.2M
2023-01-25 44.13 44.52 44.07 44.52 0.1M
2023-01-24 44.26 44.37 44.03 44.23 0.2M
2023-01-23 43.99 44.38 43.89 44.33 0.2M
2023-01-20 43.67 44.09 43.52 44.01 0.3M
2023-01-19 43.47 43.69 43.40 43.61 0.4M
2023-01-18 44.32 44.37 43.51 43.55 0.3M
2023-01-17 43.81 44.08 43.72 44.00 0.4M
2023-01-13 43.45 43.70 43.32 43.53 0.2M
2023-01-12 43.65 43.74 43.12 43.56 0.2M
2023-01-11 42.78 43.35 42.74 43.35 0.2M
2023-01-10 42.59 42.68 42.36 42.59 0.2M
2023-01-09 42.57 42.97 42.52 42.62 0.3M
2023-01-06 41.86 42.65 41.64 42.61 0.3M
2023-01-05 42.09 42.10 41.66 41.90 0.3M
2023-01-04 42.42 42.68 42.16 42.65 0.3M
2023-01-03 41.73 42.19 41.61 41.89 0.2M