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
2022-12-30 58.49 58.63 58.37 58.48 1.4M
2022-12-29 58.58 58.66 58.52 58.62 5.4M
2022-12-28 58.59 58.62 58.45 58.49 2.4M
2022-12-27 58.66 58.72 58.52 58.54 3.1M
2022-12-23 58.83 58.91 58.81 58.87 3.4M
2022-12-22 59.14 59.26 59.11 59.13 2.0M
2022-12-21 59.27 59.29 59.12 59.18 2.0M
2022-12-20 59.08 59.17 59.03 59.11 3.1M
2022-12-19 59.43 59.43 59.30 59.32 2.1M
2022-12-16 59.43 59.72 59.38 59.61 5.1M
2022-12-15 59.68 59.71 59.54 59.67 2.2M
2022-12-14 59.59 59.68 59.35 59.60 2.5M
2022-12-13 59.75 59.79 59.49 59.49 1.8M
2022-12-12 59.33 59.34 59.06 59.12 1.6M
2022-12-09 59.33 59.33 59.18 59.20 1.3M
2022-12-08 59.43 59.53 59.35 59.41 1.6M
2022-12-07 59.45 59.68 59.41 59.66 2.7M
2022-12-06 59.14 59.33 59.11 59.26 2.6M
2022-12-05 59.28 59.29 59.04 59.08 1.9M
2022-12-02 59.18 59.52 59.06 59.52 2.3M
2022-12-01 59.10 59.46 59.10 59.46 16.0M
2022-11-30 58.64 59.14 58.55 59.14 2.1M
2022-11-29 58.73 58.84 58.70 58.73 1.6M
2022-11-28 58.87 58.94 58.80 58.88 2.0M
2022-11-25 58.74 58.84 58.72 58.84 0.6M
2022-11-23 58.66 58.83 58.64 58.82 1.7M
2022-11-22 58.63 58.68 58.55 58.64 2.0M
2022-11-21 58.69 58.70 58.46 58.49 3.4M
2022-11-18 58.65 58.69 58.48 58.50 1.9M
2022-11-17 58.70 58.71 58.59 58.67 3.1M
2022-11-16 58.87 58.97 58.78 58.96 2.3M
2022-11-15 58.63 58.72 58.49 58.67 3.1M
2022-11-14 58.43 58.45 58.32 58.42 1.5M
2022-11-11 58.44 58.54 58.36 58.54 1.0M
2022-11-10 58.33 58.60 58.32 58.60 12.3M
2022-11-09 57.47 57.68 57.43 57.66 3.1M
2022-11-08 57.34 57.53 57.33 57.49 2.1M
2022-11-07 57.38 57.39 57.22 57.25 2.1M
2022-11-04 57.41 57.55 57.29 57.39 2.1M
2022-11-03 57.19 57.42 57.19 57.37 1.7M
2022-11-02 57.69 57.95 57.45 57.61 4.4M
2022-11-01 57.98 57.99 57.59 57.61 2.8M
2022-10-31 57.78 57.85 57.64 57.79 2.3M
2022-10-28 57.94 58.11 57.85 57.96 1.8M
2022-10-27 58.04 58.25 57.94 58.22 2.4M
2022-10-26 57.80 57.97 57.79 57.89 1.8M
2022-10-25 57.70 57.85 57.65 57.72 2.3M
2022-10-24 57.31 57.48 57.20 57.34 2.9M
2022-10-21 57.13 57.46 57.08 57.36 6.3M
2022-10-20 57.31 57.41 57.09 57.14 2.8M
2022-10-19 57.49 57.57 57.37 57.40 2.8M
2022-10-18 57.83 57.90 57.61 57.81 2.1M
2022-10-17 57.90 57.96 57.67 57.70 2.3M
2022-10-14 58.00 58.00 57.56 57.62 2.9M
2022-10-13 57.47 57.97 57.46 57.79 3.6M
2022-10-12 57.89 58.10 57.86 58.06 2.1M
2022-10-11 57.94 58.10 57.82 57.90 4.0M
2022-10-10 57.99 57.99 57.67 57.83 1.6M
2022-10-07 58.00 58.11 57.95 58.00 3.9M
2022-10-06 58.38 58.41 58.17 58.19 5.0M
2022-10-05 58.54 58.56 58.33 58.41 2.3M
2022-10-04 58.83 59.00 58.70 58.78 1.9M
2022-10-03 58.60 58.99 58.49 58.66 2.6M
2022-09-30 58.55 58.64 58.17 58.31 3.3M
2022-09-29 58.34 58.54 58.28 58.44 2.2M
2022-09-28 58.34 58.67 58.17 58.64 4.0M
2022-09-27 58.02 58.05 57.70 57.73 3.2M
2022-09-26 58.35 58.36 57.86 57.94 4.0M
2022-09-23 58.59 58.63 58.40 58.56 2.7M
2022-09-22 58.80 58.82 58.56 58.61 3.0M
2022-09-21 59.15 59.25 58.80 59.18 2.9M
2022-09-20 59.08 59.18 59.01 59.11 1.6M
2022-09-19 59.25 59.36 59.22 59.28 3.5M
2022-09-16 59.37 59.53 59.32 59.45 1.9M
2022-09-15 59.39 59.45 59.32 59.38 1.1M
2022-09-14 59.48 59.65 59.45 59.53 1.3M
2022-09-13 59.51 59.59 59.45 59.57 1.5M
2022-09-12 60.07 60.10 59.83 59.90 1.9M
2022-09-09 60.04 60.11 59.89 59.93 0.8M
2022-09-08 60.12 60.19 59.97 59.98 1.6M
2022-09-07 60.03 60.17 60.00 60.15 1.7M
2022-09-06 60.04 60.05 59.83 59.86 4.1M
2022-09-02 60.26 60.41 60.17 60.33 1.1M
2022-09-01 60.12 60.17 59.90 60.03 2.3M
2022-08-31 60.46 60.56 60.32 60.40 1.2M
2022-08-30 60.53 60.66 60.39 60.54 1.4M
2022-08-29 60.61 60.61 60.49 60.56 0.9M
2022-08-26 60.76 60.86 60.64 60.77 2.1M
2022-08-25 60.69 60.86 60.62 60.84 6.3M
2022-08-24 60.67 60.71 60.57 60.62 1.1M
2022-08-23 60.78 61.03 60.71 60.79 1.3M
2022-08-22 60.95 60.98 60.79 60.84 1.4M
2022-08-19 61.05 61.08 60.96 61.05 1.9M
2022-08-18 61.33 61.44 61.24 61.30 1.7M
2022-08-17 61.24 61.28 61.09 61.21 1.5M
2022-08-16 61.51 61.51 61.36 61.50 1.7M
2022-08-15 61.66 61.71 61.58 61.60 1.7M
2022-08-12 61.50 61.51 61.33 61.44 1.9M
2022-08-11 61.70 61.74 61.29 61.30 3.5M
2022-08-10 61.71 61.86 61.53 61.54 2.9M
2022-08-09 61.44 61.51 61.40 61.46 3.4M
2022-08-08 61.53 61.63 61.50 61.61 7.7M
2022-08-05 61.43 61.47 61.32 61.39 7.7M
2022-08-04 61.86 62.07 61.79 62.06 3.5M
2022-08-03 61.61 61.81 61.35 61.79 3.7M
2022-08-02 62.27 62.35 61.66 61.67 1.2M
2022-08-01 62.26 62.36 62.18 62.32 1.1M
2022-07-29 62.11 62.38 62.09 62.25 3.3M
2022-07-28 62.25 62.32 62.08 62.24 3.8M
2022-07-27 61.74 61.96 61.67 61.79 1.5M
2022-07-26 61.92 61.96 61.63 61.65 0.8M
2022-07-25 61.56 61.68 61.56 61.64 1.1M
2022-07-22 61.71 61.91 61.62 61.76 1.2M
2022-07-21 60.90 61.31 60.90 61.29 1.5M
2022-07-20 61.05 61.05 60.75 60.78 1.2M
2022-07-19 60.99 61.02 60.81 60.84 0.8M
2022-07-18 61.02 61.10 60.88 61.05 1.4M
2022-07-15 61.01 61.22 61.00 61.15 4.1M
2022-07-14 60.89 61.10 60.78 61.02 0.9M
2022-07-13 60.85 61.33 60.81 61.20 1.3M
2022-07-12 61.26 61.34 61.12 61.18 1.1M
2022-07-11 61.00 61.15 60.97 61.06 1.3M
2022-07-08 60.90 60.91 60.73 60.81 1.3M
2022-07-07 61.27 61.27 60.97 61.04 1.1M
2022-07-06 61.82 61.82 61.26 61.29 1.9M
2022-07-05 61.79 61.85 61.63 61.67 1.7M
2022-07-01 61.49 61.82 61.44 61.54 2.0M
2022-06-30 61.11 61.21 60.99 61.16 2.0M
2022-06-29 60.51 60.77 60.48 60.77 1.0M
2022-06-28 60.37 60.47 60.32 60.44 1.2M
2022-06-27 60.42 60.60 60.32 60.44 1.9M
2022-06-24 60.69 60.90 60.63 60.65 5.3M
2022-06-23 60.82 61.04 60.73 60.76 2.6M
2022-06-22 60.46 60.56 60.39 60.51 1.2M
2022-06-21 59.98 60.09 59.95 60.00 1.0M
2022-06-17 60.19 60.24 59.90 60.13 1.9M
2022-06-16 59.57 60.21 59.52 60.21 1.4M
2022-06-15 59.67 59.96 59.43 59.95 2.3M
2022-06-14 59.74 59.80 59.25 59.34 2.3M
2022-06-13 59.90 59.99 59.41 59.63 2.3M
2022-06-10 60.56 60.65 60.37 60.41 4.2M
2022-06-09 60.92 60.99 60.85 60.92 1.2M
2022-06-08 61.02 61.09 60.96 60.96 1.2M
2022-06-07 61.06 61.20 61.06 61.11 1.9M
2022-06-06 61.17 61.18 60.93 60.95 1.9M
2022-06-03 61.20 61.29 61.19 61.25 1.1M
2022-06-02 61.36 61.38 61.23 61.33 1.8M
2022-06-01 61.56 61.59 61.21 61.28 1.4M
2022-05-31 61.73 61.74 61.58 61.63 1.7M
2022-05-27 62.08 62.08 61.94 61.97 1.1M
2022-05-26 62.07 62.10 61.88 61.98 0.7M
2022-05-25 61.98 62.07 61.90 62.02 1.0M
2022-05-24 61.69 62.01 61.69 61.88 3.0M
2022-05-23 61.63 61.72 61.48 61.50 0.6M
2022-05-20 61.56 61.80 61.54 61.74 1.0M
2022-05-19 61.77 61.78 61.55 61.56 2.7M
2022-05-18 61.13 61.47 61.13 61.40 1.5M
2022-05-17 61.23 61.36 61.16 61.16 2.4M
2022-05-16 61.49 61.64 61.47 61.52 1.1M
2022-05-13 61.42 61.46 61.31 61.34 10.6M
2022-05-12 61.52 61.71 61.46 61.54 2.6M
2022-05-11 61.09 61.42 61.04 61.38 1.8M
2022-05-10 61.29 61.35 61.19 61.21 1.6M
2022-05-09 60.88 61.16 60.86 61.12 3.1M
2022-05-06 60.77 60.99 60.73 60.75 1.9M
2022-05-05 61.04 61.09 60.77 60.94 2.9M
2022-05-04 60.92 61.33 60.83 61.31 6.3M
2022-05-03 61.14 61.19 60.96 60.97 2.0M
2022-05-02 61.05 61.08 60.92 60.96 3.6M
2022-04-29 61.20 61.41 61.18 61.29 2.3M
2022-04-28 61.48 61.54 61.36 61.50 1.8M
2022-04-27 61.81 61.85 61.58 61.64 5.7M
2022-04-26 61.80 61.86 61.68 61.81 2.9M
2022-04-25 61.58 61.76 61.49 61.50 2.2M
2022-04-22 61.04 61.29 61.02 61.25 1.4M
2022-04-21 61.30 61.31 61.02 61.21 1.5M
2022-04-20 61.35 61.52 61.31 61.46 1.5M
2022-04-19 61.37 61.44 61.19 61.20 1.5M
2022-04-18 61.69 61.69 61.56 61.56 3.4M
2022-04-14 61.92 61.95 61.60 61.63 2.1M
2022-04-13 62.07 62.25 61.98 62.02 1.2M
2022-04-12 61.88 62.07 61.83 61.95 1.7M
2022-04-11 61.60 61.66 61.57 61.63 1.2M
2022-04-08 61.67 61.82 61.67 61.73 1.1M
2022-04-07 61.94 62.06 61.87 61.95 1.8M
2022-04-06 61.78 62.09 61.78 61.96 2.8M
2022-04-05 62.36 62.37 61.95 61.98 6.7M
2022-04-04 62.51 62.52 62.39 62.50 2.3M
2022-04-01 62.37 62.59 62.35 62.45 2.1M
2022-03-31 62.90 62.98 62.82 62.91 1.7M
2022-03-30 62.59 62.86 62.58 62.85 1.8M
2022-03-29 62.59 62.72 62.48 62.70 5.7M
2022-03-28 62.47 62.63 62.43 62.48 1.1M
2022-03-25 62.72 62.73 62.39 62.43 6.7M
2022-03-24 62.95 63.04 62.91 62.95 1.2M
2022-03-23 63.01 63.17 62.92 63.14 1.0M
2022-03-22 62.94 62.97 62.87 62.91 1.5M
2022-03-21 63.41 63.46 63.09 63.11 1.2M
2022-03-18 63.65 63.76 63.64 63.72 1.4M
2022-03-17 63.69 63.79 63.56 63.61 1.4M
2022-03-16 63.73 63.79 63.40 63.67 2.3M
2022-03-15 64.06 64.08 63.77 63.81 1.8M
2022-03-14 64.03 64.05 63.82 63.82 1.9M
2022-03-11 64.34 64.40 64.28 64.35 1.1M
2022-03-10 64.44 64.49 64.31 64.40 1.4M
2022-03-09 64.66 64.69 64.54 64.62 1.3M
2022-03-08 64.91 64.98 64.78 64.83 2.4M
2022-03-07 65.15 65.34 65.13 65.16 4.9M
2022-03-04 65.32 65.49 65.30 65.37 1.4M
2022-03-03 64.89 65.05 64.83 64.97 1.5M
2022-03-02 65.21 65.25 64.82 64.83 1.6M
2022-03-01 65.30 65.68 65.29 65.49 2.3M
2022-02-28 64.93 65.14 64.92 65.06 1.6M
2022-02-25 64.53 64.62 64.44 64.61 1.1M
2022-02-24 64.88 64.88 64.59 64.63 2.2M
2022-02-23 64.55 64.60 64.46 64.50 2.6M
2022-02-22 64.65 64.73 64.60 64.72 1.1M
2022-02-18 64.71 64.78 64.67 64.72 1.1M
2022-02-17 64.50 64.64 64.50 64.64 1.3M
2022-02-16 64.40 64.46 64.31 64.43 0.9M
2022-02-15 64.29 64.37 64.25 64.29 1.8M
2022-02-14 64.42 64.54 64.30 64.36 8.9M
2022-02-11 64.44 64.73 64.23 64.67 3.7M
2022-02-10 64.52 64.54 64.19 64.21 2.1M
2022-02-09 64.80 64.87 64.73 64.78 1.3M
2022-02-08 64.75 64.78 64.71 64.73 1.0M
2022-02-07 64.87 64.91 64.81 64.88 1.0M
2022-02-04 64.94 64.95 64.81 64.84 1.7M
2022-02-03 65.23 65.26 65.18 65.24 7.9M
2022-02-02 65.36 65.49 65.36 65.40 1.0M
2022-02-01 65.38 65.40 65.25 65.32 1.7M
2022-01-31 65.35 65.46 65.33 65.42 1.4M
2022-01-28 65.26 65.44 65.24 65.42 4.4M
2022-01-27 65.23 65.39 65.23 65.29 1.6M
2022-01-26 65.56 65.59 65.21 65.23 6.7M
2022-01-25 65.62 65.70 65.52 65.55 1.6M
2022-01-24 65.71 65.77 65.60 65.62 2.8M
2022-01-21 65.62 65.68 65.53 65.62 2.1M
2022-01-20 65.35 65.38 65.31 65.36 3.8M
2022-01-19 65.27 65.39 65.27 65.32 0.8M
2022-01-18 65.33 65.37 65.20 65.20 1.0M
2022-01-14 65.73 65.73 65.54 65.56 1.1M
2022-01-13 65.73 65.86 65.70 65.84 0.8M
2022-01-12 65.76 65.80 65.69 65.72 1.1M
2022-01-11 65.53 65.70 65.52 65.70 0.9M
2022-01-10 65.54 65.64 65.50 65.61 1.7M
2022-01-07 65.71 65.74 65.58 65.65 2.2M
2022-01-06 65.82 65.83 65.74 65.78 0.8M
2022-01-05 66.12 66.12 65.89 65.93 1.6M
2022-01-04 66.07 66.15 66.04 66.15 0.8M
2022-01-03 66.25 66.25 66.13 66.13 1.3M