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
2023-12-29 59.27 59.41 59.26 59.32 2.2M
2023-12-28 59.43 59.49 59.33 59.37 1.9M
2023-12-27 59.35 59.52 59.32 59.51 2.0M
2023-12-26 59.17 59.25 59.16 59.21 2.0M
2023-12-22 59.30 59.30 59.14 59.21 2.1M
2023-12-21 59.53 59.56 59.33 59.39 2.8M
2023-12-20 59.31 59.43 59.22 59.40 2.7M
2023-12-19 59.18 59.26 59.16 59.19 2.7M
2023-12-18 59.17 59.17 59.09 59.13 1.9M
2023-12-15 59.19 59.29 59.16 59.21 2.3M
2023-12-14 59.18 59.38 59.17 59.27 2.5M
2023-12-13 58.41 59.02 58.37 58.97 3.4M
2023-12-12 58.21 58.32 58.17 58.30 2.4M
2023-12-11 58.11 58.22 58.04 58.20 2.4M
2023-12-08 58.25 58.30 58.12 58.20 4.0M
2023-12-07 58.48 58.61 58.46 58.50 5.0M
2023-12-06 58.50 58.57 58.43 58.54 2.5M
2023-12-05 58.30 58.47 58.27 58.42 3.6M
2023-12-04 58.18 58.28 58.08 58.16 8.3M
2023-12-01 57.96 58.39 57.94 58.35 4.2M
2023-11-30 58.15 58.16 58.03 58.12 2.6M
2023-11-29 58.24 58.36 58.18 58.28 2.2M
2023-11-28 57.80 58.09 57.77 58.06 2.8M
2023-11-27 57.67 57.83 57.63 57.82 2.3M
2023-11-24 57.57 57.60 57.53 57.54 0.8M
2023-11-22 57.80 57.83 57.64 57.73 1.9M
2023-11-21 57.76 57.83 57.67 57.76 3.6M
2023-11-20 57.58 57.71 57.55 57.67 2.2M
2023-11-17 57.66 57.68 57.56 57.63 2.3M
2023-11-16 57.60 57.72 57.59 57.66 5.6M
2023-11-15 57.46 57.47 57.31 57.35 2.2M
2023-11-14 57.62 57.70 57.55 57.65 3.8M
2023-11-13 56.88 57.04 56.83 57.02 2.8M
2023-11-10 57.16 57.17 56.98 57.01 2.0M
2023-11-09 57.33 57.33 56.99 57.00 3.3M
2023-11-08 57.26 57.41 57.25 57.37 2.3M
2023-11-07 57.18 57.36 57.17 57.27 2.0M
2023-11-06 57.17 57.18 57.04 57.08 2.7M
2023-11-03 57.46 57.55 57.28 57.33 3.5M
2023-11-02 57.07 57.12 56.91 56.96 3.1M
2023-11-01 56.45 56.84 56.43 56.80 5.2M
2023-10-31 56.58 56.66 56.50 56.52 2.8M
2023-10-30 56.50 56.63 56.47 56.57 3.6M
2023-10-27 56.62 56.71 56.55 56.71 3.6M
2023-10-26 56.37 56.63 56.37 56.61 4.5M
2023-10-25 56.44 56.45 56.26 56.30 4.3M
2023-10-24 56.53 56.61 56.43 56.59 3.5M
2023-10-23 56.29 56.60 56.24 56.57 5.2M
2023-10-20 56.31 56.47 56.31 56.42 5.9M
2023-10-19 56.15 56.30 56.07 56.15 5.9M
2023-10-18 56.32 56.39 56.20 56.25 11.2M
2023-10-17 56.48 56.50 56.33 56.40 9.9M
2023-10-16 56.82 56.84 56.76 56.79 1.8M
2023-10-13 57.05 57.06 56.94 57.00 2.8M
2023-10-12 57.03 57.04 56.76 56.81 1.9M
2023-10-11 57.07 57.16 57.00 57.14 2.8M
2023-10-10 56.90 57.11 56.87 57.01 3.6M
2023-10-09 56.92 57.12 56.88 57.11 1.4M
2023-10-06 56.48 56.68 56.44 56.60 3.9M
2023-10-05 56.83 56.83 56.73 56.82 2.5M
2023-10-04 56.56 56.71 56.48 56.70 3.0M
2023-10-03 56.66 56.73 56.41 56.44 4.0M
2023-10-02 56.79 56.92 56.67 56.71 5.4M
2023-09-29 57.27 57.31 57.10 57.15 3.3M
2023-09-28 56.91 57.11 56.82 57.11 8.6M
2023-09-27 57.19 57.21 56.84 56.93 2.8M
2023-09-26 57.19 57.20 57.06 57.12 11.2M
2023-09-25 57.14 57.22 57.10 57.11 2.5M
2023-09-22 57.19 57.35 57.17 57.33 2.6M
2023-09-21 57.15 57.21 57.12 57.17 2.6M
2023-09-20 57.54 57.60 57.33 57.35 1.9M
2023-09-19 57.47 57.55 57.40 57.41 1.4M
2023-09-18 57.51 57.60 57.50 57.57 1.5M
2023-09-15 57.60 57.64 57.53 57.57 3.1M
2023-09-14 57.81 57.83 57.65 57.67 1.5M
2023-09-13 57.63 57.80 57.63 57.75 1.6M
2023-09-12 57.65 57.68 57.60 57.67 1.2M
2023-09-11 57.64 57.69 57.61 57.66 1.2M
2023-09-08 57.81 57.86 57.68 57.69 0.8M
2023-09-07 57.66 57.73 57.61 57.72 1.0M
2023-09-06 57.74 57.75 57.52 57.54 1.3M
2023-09-05 57.81 57.83 57.66 57.70 1.0M
2023-09-01 58.18 58.18 57.86 57.92 1.7M
2023-08-31 58.19 58.29 58.15 58.26 3.2M
2023-08-30 58.21 58.24 58.11 58.13 1.2M
2023-08-29 57.74 58.17 57.72 58.15 4.4M
2023-08-28 57.79 57.83 57.71 57.81 1.3M
2023-08-25 57.69 57.82 57.55 57.70 1.6M
2023-08-24 57.76 57.89 57.75 57.77 3.2M
2023-08-23 57.74 57.92 57.73 57.90 2.3M
2023-08-22 57.50 57.57 57.45 57.49 2.4M
2023-08-21 57.60 57.61 57.49 57.53 5.0M
2023-08-18 57.73 57.86 57.71 57.76 1.7M
2023-08-17 57.69 57.72 57.53 57.66 2.1M
2023-08-16 57.80 57.90 57.64 57.66 5.6M
2023-08-15 57.82 57.96 57.76 57.79 1.4M
2023-08-14 57.85 57.96 57.76 57.82 1.2M
2023-08-11 57.98 58.12 57.92 57.93 3.1M
2023-08-10 58.46 58.54 58.16 58.17 2.5M
2023-08-09 58.46 58.53 58.41 58.43 1.5M
2023-08-08 58.43 58.54 58.42 58.44 1.4M
2023-08-07 58.29 58.34 58.24 58.27 1.1M
2023-08-04 58.10 58.37 58.10 58.34 3.1M
2023-08-03 57.91 57.99 57.86 57.90 2.1M
2023-08-02 58.08 58.14 57.95 58.13 2.3M
2023-08-01 58.17 58.24 58.08 58.15 1.5M
2023-07-31 58.39 58.52 58.39 58.48 1.6M
2023-07-28 58.38 58.48 58.34 58.43 9.0M
2023-07-27 58.51 58.55 58.20 58.26 1.9M
2023-07-26 58.58 58.70 58.46 58.66 2.0M
2023-07-25 58.42 58.51 58.40 58.51 3.5M
2023-07-24 58.77 58.81 58.55 58.58 1.4M
2023-07-21 58.74 58.78 58.68 58.70 2.2M
2023-07-20 58.78 58.79 58.60 58.69 20.7M
2023-07-19 58.98 59.04 58.88 59.00 14.7M
2023-07-18 59.00 59.05 58.87 58.89 1.4M
2023-07-17 58.83 58.90 58.76 58.86 0.9M
2023-07-14 58.92 58.96 58.77 58.78 1.0M
2023-07-13 58.89 59.06 58.83 59.05 2.0M
2023-07-12 58.52 58.70 58.48 58.63 1.8M
2023-07-11 58.17 58.29 58.13 58.18 1.9M
2023-07-10 57.96 58.19 57.96 58.14 1.5M
2023-07-07 57.84 58.04 57.84 57.87 1.3M
2023-07-06 57.83 57.88 57.65 57.87 3.6M
2023-07-05 58.36 58.39 58.13 58.19 1.9M
2023-07-03 58.48 58.63 58.35 58.36 0.9M
2023-06-30 58.62 58.68 58.53 58.66 1.8M
2023-06-29 58.64 58.66 58.53 58.61 1.9M
2023-06-28 58.94 59.05 58.85 59.04 1.9M
2023-06-27 59.04 59.11 58.82 58.86 1.5M
2023-06-26 59.03 59.07 58.97 59.04 1.1M
2023-06-23 59.11 59.14 58.87 58.92 1.2M
2023-06-22 58.89 58.97 58.76 58.80 0.8M
2023-06-21 58.87 59.06 58.81 59.01 2.2M
2023-06-20 58.92 59.09 58.92 58.98 2.5M
2023-06-16 58.86 58.95 58.74 58.88 4.5M
2023-06-15 59.00 59.11 58.95 59.10 2.2M
2023-06-14 58.89 58.94 58.56 58.74 5.2M
2023-06-13 59.18 59.20 58.69 58.75 2.2M
2023-06-12 59.03 59.07 58.89 59.06 1.1M
2023-06-09 59.01 59.03 58.92 58.96 0.9M
2023-06-08 59.00 59.17 58.98 59.15 1.1M
2023-06-07 59.11 59.14 58.83 58.88 2.0M
2023-06-06 59.17 59.17 59.04 59.14 1.4M
2023-06-05 58.96 59.29 58.93 59.15 2.4M
2023-06-02 59.44 59.46 59.11 59.14 1.1M
2023-06-01 59.53 59.65 59.49 59.53 1.3M
2023-05-31 59.39 59.60 59.32 59.51 2.4M
2023-05-30 59.12 59.36 59.08 59.35 1.2M
2023-05-26 58.90 59.00 58.78 58.98 1.4M
2023-05-25 59.19 59.23 58.97 58.99 2.2M
2023-05-24 59.49 59.50 59.28 59.32 1.5M
2023-05-23 59.33 59.50 59.26 59.44 1.4M
2023-05-22 59.45 59.55 59.34 59.38 3.1M
2023-05-19 59.44 59.68 59.35 59.42 2.3M
2023-05-18 59.72 59.73 59.58 59.61 3.0M
2023-05-17 60.08 60.09 59.84 59.89 1.6M
2023-05-16 60.07 60.13 59.94 60.08 2.2M
2023-05-15 60.18 60.23 60.15 60.22 2.4M
2023-05-12 60.52 60.54 60.26 60.27 2.0M
2023-05-11 60.69 60.73 60.50 60.54 1.4M
2023-05-10 60.28 60.47 60.27 60.43 2.4M
2023-05-09 60.11 60.13 60.03 60.06 2.1M
2023-05-08 60.10 60.21 60.08 60.11 1.6M
2023-05-05 60.38 60.41 60.26 60.36 4.1M
2023-05-04 60.51 60.94 60.50 60.65 2.8M
2023-05-03 60.38 60.60 60.31 60.59 1.4M
2023-05-02 59.80 60.28 59.78 60.25 1.7M
2023-05-01 59.95 59.99 59.64 59.68 1.8M
2023-04-28 60.20 60.27 60.08 60.27 2.2M
2023-04-27 60.08 60.10 59.90 59.94 2.8M
2023-04-26 60.43 60.46 60.17 60.28 1.2M
2023-04-25 60.22 60.46 60.21 60.44 1.2M
2023-04-24 59.85 59.97 59.83 59.94 1.0M
2023-04-21 59.95 59.97 59.70 59.73 0.9M
2023-04-20 59.81 59.87 59.76 59.82 1.3M
2023-04-19 59.56 59.58 59.45 59.56 0.9M
2023-04-18 59.61 59.76 59.60 59.66 0.9M
2023-04-17 59.71 59.73 59.58 59.60 0.9M
2023-04-14 59.96 59.96 59.81 59.89 2.0M
2023-04-13 60.34 60.41 60.10 60.13 1.6M
2023-04-12 60.30 60.31 60.05 60.23 5.8M
2023-04-11 60.12 60.12 59.94 60.05 1.5M
2023-04-10 60.12 60.16 60.03 60.08 2.1M
2023-04-06 60.54 60.65 60.51 60.53 1.5M
2023-04-05 60.55 60.75 60.52 60.52 1.7M
2023-04-04 59.88 60.42 59.85 60.37 1.9M
2023-04-03 59.74 60.11 59.72 60.05 1.9M
2023-03-31 59.75 59.97 59.68 59.96 2.0M
2023-03-30 59.58 59.74 59.56 59.71 1.2M
2023-03-29 59.56 59.74 59.55 59.64 2.6M
2023-03-28 59.71 59.80 59.64 59.72 1.7M
2023-03-27 59.91 60.02 59.80 59.81 1.8M
2023-03-24 60.68 60.73 60.33 60.37 3.7M
2023-03-23 60.07 60.43 59.98 60.39 3.1M
2023-03-22 59.36 60.10 59.29 60.03 5.5M
2023-03-21 59.49 59.62 59.35 59.41 2.6M
2023-03-20 60.15 60.16 59.72 59.83 2.9M
2023-03-17 59.80 60.20 59.76 60.04 2.5M
2023-03-16 60.14 60.22 59.39 59.46 6.0M
2023-03-15 59.97 60.24 59.68 59.91 7.3M
2023-03-14 59.33 59.38 59.01 59.19 6.4M
2023-03-13 59.73 59.98 59.46 59.60 5.7M
2023-03-10 58.72 58.94 58.60 58.89 2.5M
2023-03-09 57.93 58.20 57.90 58.14 1.6M
2023-03-08 57.97 58.03 57.74 57.78 2.4M
2023-03-07 57.99 58.01 57.78 57.83 2.5M
2023-03-06 58.08 58.08 57.88 57.91 1.8M
2023-03-03 57.92 57.98 57.76 57.98 2.0M
2023-03-02 57.68 57.75 57.65 57.72 1.9M
2023-03-01 58.00 58.05 57.83 57.86 2.2M
2023-02-28 58.13 58.30 58.07 58.29 1.9M
2023-02-27 58.26 58.31 58.18 58.25 3.8M
2023-02-24 58.11 58.17 58.02 58.12 2.2M
2023-02-23 58.30 58.45 58.27 58.40 2.5M
2023-02-22 58.34 58.40 58.25 58.27 3.1M
2023-02-21 58.35 58.39 58.18 58.20 3.6M
2023-02-17 58.45 58.65 58.42 58.63 2.9M
2023-02-16 58.52 58.62 58.45 58.50 6.7M
2023-02-15 58.63 58.73 58.55 58.59 4.1M
2023-02-14 58.76 58.84 58.59 58.67 6.3M
2023-02-13 58.83 58.95 58.83 58.93 2.6M
2023-02-10 59.04 59.04 58.86 58.86 1.9M
2023-02-09 59.32 59.32 59.00 59.04 2.6M
2023-02-08 59.16 59.25 59.07 59.23 1.4M
2023-02-07 59.16 59.36 59.07 59.09 2.0M
2023-02-06 59.25 59.31 59.13 59.15 1.5M
2023-02-03 59.70 59.77 59.55 59.58 1.8M
2023-02-02 60.23 60.28 60.05 60.08 4.0M
2023-02-01 59.82 60.11 59.64 60.07 2.4M
2023-01-31 59.83 59.88 59.69 59.87 1.5M
2023-01-30 59.66 59.72 59.61 59.64 1.6M
2023-01-27 59.72 59.79 59.69 59.77 1.3M
2023-01-26 59.92 59.98 59.79 59.86 4.2M
2023-01-25 59.96 60.08 59.89 60.00 1.0M
2023-01-24 59.77 59.95 59.67 59.94 1.0M
2023-01-23 59.77 59.88 59.73 59.75 2.0M
2023-01-20 59.94 59.99 59.83 59.90 1.4M
2023-01-19 60.16 60.22 60.08 60.15 1.9M
2023-01-18 60.20 60.28 60.09 60.26 1.7M
2023-01-17 59.68 59.83 59.63 59.73 2.0M
2023-01-13 59.91 59.99 59.71 59.77 1.0M
2023-01-12 59.82 60.00 59.63 60.00 1.7M
2023-01-11 59.47 59.61 59.43 59.61 1.1M
2023-01-10 59.42 59.46 59.27 59.38 1.2M
2023-01-09 59.46 59.65 59.43 59.56 1.9M
2023-01-06 58.95 59.47 58.89 59.45 1.5M
2023-01-05 58.72 58.92 58.65 58.88 1.4M
2023-01-04 59.03 59.07 58.88 58.97 1.7M
2023-01-03 58.86 58.88 58.64 58.71 1.9M