Vanguard Intermediate-Term Treasury Index Fund ETF Shares (VGIT)

VGIT
🏛️ アメリカ →
59.94
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 66.56 66.59 66.47 66.47 1.3M
2021-12-30 66.45 66.53 66.40 66.53 1.2M
2021-12-29 66.47 66.49 66.37 66.40 1.8M
2021-12-28 66.61 66.61 66.54 66.56 0.9M
2021-12-27 66.54 66.58 66.52 66.53 2.3M
2021-12-23 66.60 66.60 66.52 66.54 0.7M
2021-12-22 67.09 67.09 66.98 67.06 1.2M
2021-12-21 67.07 67.10 66.97 67.04 2.8M
2021-12-20 67.30 67.38 67.22 67.22 1.9M
2021-12-17 67.25 67.34 67.18 67.21 0.7M
2021-12-16 67.07 67.22 67.07 67.15 1.1M
2021-12-15 66.90 67.01 66.82 66.95 0.9M
2021-12-14 67.02 67.06 66.95 67.02 0.7M
2021-12-13 67.01 67.15 66.99 67.08 1.0M
2021-12-10 66.94 67.05 66.91 66.92 0.6M
2021-12-09 66.89 66.98 66.84 66.90 0.7M
2021-12-08 66.85 66.89 66.76 66.82 0.9M
2021-12-07 66.95 67.03 66.89 66.91 0.9M
2021-12-06 67.25 67.27 67.06 67.12 1.3M
2021-12-03 67.02 67.41 66.98 67.33 2.3M
2021-12-02 67.17 67.21 67.00 67.09 1.3M
2021-12-01 67.02 67.27 66.96 67.27 1.5M
2021-11-30 67.37 67.48 67.04 67.24 2.7M
2021-11-29 66.95 67.13 66.94 67.09 1.2M
2021-11-26 67.05 67.20 67.02 67.13 1.6M
2021-11-24 66.48 66.59 66.46 66.57 0.8M
2021-11-23 66.55 66.61 66.51 66.51 1.4M
2021-11-22 66.73 66.79 66.59 66.62 0.7M
2021-11-19 67.07 67.13 66.94 66.95 0.7M
2021-11-18 66.81 66.92 66.81 66.91 0.8M
2021-11-17 66.74 66.90 66.73 66.89 1.0M
2021-11-16 66.73 66.83 66.72 66.74 0.6M
2021-11-15 66.89 66.89 66.75 66.76 0.7M
2021-11-12 66.94 66.99 66.86 66.90 0.9M
2021-11-11 66.90 66.92 66.77 66.79 1.1M
2021-11-10 67.20 67.22 66.91 66.92 0.9M
2021-11-09 67.38 67.46 67.36 67.40 1.0M
2021-11-08 67.37 67.37 67.20 67.21 0.8M
2021-11-05 67.29 67.48 67.25 67.42 1.3M
2021-11-04 67.08 67.27 67.07 67.23 3.5M
2021-11-03 67.08 67.09 66.85 67.00 2.0M
2021-11-02 67.02 67.15 67.02 67.11 0.8M
2021-11-01 66.82 67.00 66.82 66.96 1.2M
2021-10-29 66.87 67.10 66.83 67.00 0.8M
2021-10-27 67.06 67.18 66.90 67.11 0.9M
2021-10-26 66.92 66.97 66.86 66.95 0.7M
2021-10-25 66.90 67.00 66.89 66.96 0.6M
2021-10-22 66.79 66.90 66.73 66.88 1.1M
2021-10-21 66.91 66.92 66.79 66.80 0.5M
2021-10-20 66.99 67.05 66.97 66.97 0.6M
2021-10-19 67.04 67.05 66.96 66.96 0.6M
2021-10-18 66.99 67.07 66.93 67.05 0.7M
2021-10-15 67.21 67.24 67.12 67.15 0.9M
2021-10-14 67.33 67.40 67.30 67.37 13.4M
2021-10-13 67.24 67.35 67.22 67.28 1.5M
2021-10-12 67.18 67.28 67.16 67.26 0.6M
2021-10-11 67.17 67.19 67.10 67.11 0.6M
2021-10-08 67.33 67.33 67.22 67.26 0.5M
2021-10-07 67.40 67.43 67.34 67.35 1.8M
2021-10-06 67.48 67.53 67.46 67.49 0.6M
2021-10-05 67.56 67.56 67.46 67.51 0.6M
2021-10-04 67.61 67.69 67.55 67.61 1.0M
2021-10-01 67.58 67.69 67.55 67.68 1.0M
2021-09-30 67.46 67.56 67.44 67.55 0.6M
2021-09-29 67.50 67.57 67.42 67.51 0.7M
2021-09-28 67.44 67.51 67.34 67.44 1.3M
2021-09-27 67.56 67.61 67.54 67.55 2.1M
2021-09-24 67.69 67.71 67.62 67.66 1.1M
2021-09-23 67.91 67.92 67.76 67.77 0.7M
2021-09-22 68.12 68.17 68.00 68.10 0.7M
2021-09-21 68.17 68.19 68.11 68.13 0.4M
2021-09-20 68.09 68.19 68.06 68.14 0.5M
2021-09-17 67.96 67.98 67.91 67.96 0.5M
2021-09-16 68.07 68.14 68.03 68.08 0.4M
2021-09-15 68.24 68.25 68.16 68.22 0.4M
2021-09-14 68.23 68.33 68.22 68.29 0.5M
2021-09-13 68.14 68.20 68.14 68.17 0.3M
2021-09-10 68.16 68.18 68.08 68.12 0.5M
2021-09-09 68.15 68.28 68.12 68.24 0.5M
2021-09-08 68.09 68.16 68.06 68.14 0.7M
2021-09-07 68.07 68.10 68.02 68.06 0.5M
2021-09-03 68.20 68.22 68.16 68.21 0.5M
2021-09-02 68.28 68.28 68.23 68.27 0.4M
2021-09-01 68.25 68.28 68.18 68.24 1.2M
2021-08-31 68.31 68.36 68.25 68.28 0.6M
2021-08-30 68.22 68.34 68.22 68.34 0.5M
2021-08-27 68.07 68.24 68.02 68.23 0.9M
2021-08-26 68.09 68.11 68.03 68.07 0.9M
2021-08-25 68.23 68.24 68.06 68.10 0.5M
2021-08-24 68.27 68.31 68.21 68.22 0.5M
2021-08-23 68.29 68.33 68.25 68.32 0.5M
2021-08-20 68.35 68.37 68.26 68.30 1.4M
2021-08-19 68.36 68.39 68.32 68.34 0.8M
2021-08-18 68.29 68.32 68.18 68.28 0.6M
2021-08-17 68.31 68.40 68.30 68.31 0.4M
2021-08-16 68.34 68.44 68.34 68.35 0.7M
2021-08-13 68.10 68.24 68.09 68.24 0.3M
2021-08-12 68.06 68.10 68.01 68.05 0.3M
2021-08-11 68.07 68.19 68.01 68.11 0.6M
2021-08-10 68.14 68.16 68.04 68.05 0.4M
2021-08-09 68.29 68.33 68.12 68.13 0.5M
2021-08-06 68.25 68.28 68.21 68.22 0.4M
2021-08-05 68.50 68.51 68.40 68.44 0.5M
2021-08-04 68.79 68.83 68.50 68.61 0.9M
2021-08-03 68.67 68.73 68.65 68.68 0.6M
2021-08-02 68.55 68.72 68.51 68.65 1.4M
2021-07-30 68.50 68.56 68.49 68.55 1.0M
2021-07-29 68.39 68.47 68.38 68.41 1.1M
2021-07-28 68.43 68.53 68.35 68.53 0.7M
2021-07-27 68.51 68.53 68.46 68.51 0.4M
2021-07-26 68.44 68.44 68.35 68.36 0.7M
2021-07-23 68.31 68.41 68.30 68.38 0.4M
2021-07-22 68.34 68.50 68.33 68.44 0.5M
2021-07-21 68.41 68.44 68.31 68.33 0.8M
2021-07-20 68.73 68.76 68.50 68.53 0.5M
2021-07-19 68.46 68.62 68.46 68.53 0.6M
2021-07-16 68.10 68.23 68.08 68.21 0.3M
2021-07-15 68.17 68.25 68.08 68.23 0.7M
2021-07-14 68.02 68.10 68.00 68.10 0.4M
2021-07-13 68.03 68.07 67.89 67.91 0.7M
2021-07-12 68.12 68.15 68.03 68.06 0.7M
2021-07-09 68.15 68.15 68.09 68.10 0.4M
2021-07-08 68.23 68.35 68.21 68.29 0.5M
2021-07-07 68.08 68.19 68.05 68.15 0.5M
2021-07-06 67.87 68.09 67.87 68.06 0.8M
2021-07-02 67.76 67.84 67.73 67.83 0.5M
2021-07-01 67.72 67.74 67.63 67.69 0.5M
2021-06-30 67.79 67.84 67.78 67.81 1.1M
2021-06-29 67.67 67.75 67.66 67.75 0.4M
2021-06-28 67.69 67.76 67.68 67.72 1.3M
2021-06-25 67.72 67.72 67.55 67.60 0.4M
2021-06-24 67.68 67.74 67.65 67.68 0.8M
2021-06-23 67.74 67.78 67.67 67.68 0.6M
2021-06-22 67.67 67.80 67.67 67.78 0.4M
2021-06-21 67.65 67.73 67.60 67.68 0.6M
2021-06-18 67.62 67.78 67.49 67.77 0.9M
2021-06-17 67.59 67.73 67.58 67.66 0.6M
2021-06-16 67.94 67.97 67.52 67.58 0.8M
2021-06-15 67.92 67.94 67.89 67.94 1.2M
2021-06-14 68.02 68.02 67.91 67.93 0.3M
2021-06-11 68.12 68.12 68.03 68.07 0.4M
2021-06-10 67.92 68.14 67.91 68.13 0.6M
2021-06-09 68.04 68.09 67.97 68.01 0.4M
2021-06-08 67.91 67.92 67.88 67.90 0.6M
2021-06-07 67.78 67.82 67.77 67.80 0.4M
2021-06-04 67.74 67.85 67.73 67.83 0.6M
2021-06-03 67.70 67.70 67.61 67.61 0.6M
2021-06-02 67.77 67.78 67.74 67.75 0.4M
2021-06-01 67.69 67.72 67.63 67.72 0.9M
2021-05-28 67.76 67.86 67.76 67.76 0.4M
2021-05-27 67.74 67.76 67.69 67.76 0.7M
2021-05-26 67.85 67.89 67.81 67.82 1.0M
2021-05-25 67.76 67.87 67.75 67.87 1.8M
2021-05-24 67.70 67.75 67.68 67.71 1.0M
2021-05-21 67.72 67.73 67.64 67.68 3.3M
2021-05-20 67.57 67.68 67.56 67.67 0.5M
2021-05-19 67.64 67.72 67.47 67.55 0.9M
2021-05-18 67.62 67.66 67.58 67.65 0.5M
2021-05-17 67.63 67.65 67.59 67.63 0.7M
2021-05-14 67.65 67.68 67.59 67.66 0.6M
2021-05-13 67.51 67.60 67.49 67.60 0.6M
2021-05-12 67.47 67.52 67.45 67.46 0.7M
2021-05-11 67.66 67.70 67.64 67.67 0.5M
2021-05-10 67.83 67.85 67.71 67.73 0.4M
2021-05-07 67.86 67.95 67.77 67.80 1.3M
2021-05-06 67.70 67.77 67.70 67.72 0.6M
2021-05-05 67.62 67.73 67.62 67.72 0.7M
2021-05-04 67.67 67.76 67.63 67.65 0.8M
2021-05-03 67.53 67.68 67.52 67.61 1.3M
2021-04-30 67.56 67.61 67.51 67.61 1.3M
2021-04-29 67.41 67.56 67.39 67.55 2.8M
2021-04-28 67.52 67.61 67.46 67.61 9.9M
2021-04-27 67.59 67.63 67.51 67.51 1.3M
2021-04-26 67.69 67.71 67.65 67.66 0.5M
2021-04-23 67.75 67.76 67.65 67.71 0.3M
2021-04-22 67.73 67.77 67.63 67.76 1.2M
2021-04-21 67.73 67.78 67.67 67.75 1.6M
2021-04-20 67.60 67.76 67.60 67.74 0.5M
2021-04-19 67.55 67.66 67.53 67.61 0.5M
2021-04-16 67.61 67.68 67.60 67.63 0.6M
2021-04-15 67.60 67.78 67.60 67.72 0.6M
2021-04-14 67.49 67.52 67.45 67.51 0.6M
2021-04-13 67.40 67.56 67.39 67.54 0.4M
2021-04-12 67.39 67.39 67.34 67.39 1.0M
2021-04-09 67.39 67.50 67.36 67.45 0.4M
2021-04-08 67.50 67.54 67.48 67.53 0.6M
2021-04-07 67.43 67.52 67.40 67.42 1.1M
2021-04-06 67.29 67.43 67.29 67.42 0.6M
2021-04-05 67.13 67.22 67.09 67.21 1.0M
2021-04-01 67.27 67.36 67.26 67.32 1.3M
2021-03-31 67.30 67.34 67.20 67.23 1.0M
2021-03-30 67.26 67.34 67.22 67.33 1.7M
2021-03-29 67.53 67.53 67.33 67.37 1.4M
2021-03-26 67.51 67.59 67.48 67.49 1.0M
2021-03-25 67.66 67.70 67.55 67.62 0.7M
2021-03-24 67.53 67.65 67.51 67.63 0.5M
2021-03-23 67.50 67.60 67.47 67.59 0.6M
2021-03-22 67.39 67.44 67.37 67.43 0.4M
2021-03-19 67.24 67.39 67.23 67.33 0.9M
2021-03-18 67.27 67.39 67.22 67.35 1.1M
2021-03-17 67.43 67.68 67.37 67.59 0.8M
2021-03-16 67.59 67.62 67.52 67.55 0.5M
2021-03-15 67.50 67.57 67.50 67.53 0.6M
2021-03-12 67.51 67.52 67.45 67.51 0.9M
2021-03-11 67.77 67.81 67.68 67.77 0.7M
2021-03-10 67.65 67.77 67.64 67.75 3.8M
2021-03-09 67.63 67.66 67.56 67.63 0.7M
2021-03-08 67.57 67.57 67.46 67.47 0.7M
2021-03-05 67.56 67.73 67.54 67.67 1.3M
2021-03-04 67.95 67.98 67.68 67.74 0.9M
2021-03-03 67.96 67.96 67.84 67.92 1.0M
2021-03-02 68.01 68.15 68.00 68.14 0.7M
2021-03-01 68.00 68.06 67.93 68.03 0.8M
2021-02-26 67.87 68.11 67.71 68.09 1.3M
2021-02-25 68.10 68.12 67.62 67.73 2.0M
2021-02-24 68.27 68.38 68.24 68.37 0.8M
2021-02-23 68.39 68.48 68.35 68.45 0.8M
2021-02-22 68.41 68.50 68.36 68.40 0.8M
2021-02-19 68.50 68.53 68.41 68.46 0.7M
2021-02-18 68.53 68.63 68.51 68.60 0.4M
2021-02-17 68.58 68.63 68.55 68.59 0.5M
2021-02-16 68.67 68.70 68.52 68.55 0.9M
2021-02-12 68.86 68.90 68.81 68.83 2.8M
2021-02-11 68.98 68.98 68.92 68.94 0.7M
2021-02-10 68.92 68.98 68.91 68.98 0.5M
2021-02-09 68.87 68.92 68.86 68.88 0.7M
2021-02-08 68.85 68.91 68.82 68.86 0.5M
2021-02-05 68.92 68.96 68.86 68.87 0.5M
2021-02-04 68.89 68.94 68.85 68.91 0.6M
2021-02-03 68.96 68.97 68.91 68.91 0.5M
2021-02-02 68.99 69.01 68.96 68.99 0.6M
2021-02-01 69.04 69.10 69.02 69.09 0.6M
2021-01-29 69.05 69.14 69.03 69.11 0.6M
2021-01-28 69.17 69.18 69.10 69.15 0.5M
2021-01-27 69.25 69.30 69.22 69.24 1.1M
2021-01-26 69.16 69.21 69.16 69.19 0.9M
2021-01-25 69.13 69.21 69.11 69.20 1.5M
2021-01-22 69.04 69.08 69.03 69.08 0.7M
2021-01-21 69.00 69.04 68.98 69.03 0.8M
2021-01-20 68.99 69.06 68.99 69.06 0.6M
2021-01-19 68.95 69.04 68.93 69.04 4.6M
2021-01-15 68.98 69.03 68.93 69.01 0.5M
2021-01-14 68.96 69.01 68.87 68.90 0.6M
2021-01-13 68.89 68.99 68.88 68.94 0.6M
2021-01-12 68.76 68.85 68.70 68.84 0.9M
2021-01-11 68.88 68.89 68.83 68.85 0.8M
2021-01-08 68.95 68.98 68.88 68.91 0.7M
2021-01-07 69.01 69.04 68.99 69.02 0.7M
2021-01-06 69.19 69.19 69.06 69.14 1.1M
2021-01-05 69.43 69.43 69.31 69.36 0.6M
2021-01-04 69.33 69.46 69.32 69.45 0.6M