Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares (VCIT)

VCIT
🏛️ アメリカ →
83.93
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 81.27 81.45 81.21 81.28 4.8M
2023-12-28 81.56 81.61 81.37 81.44 3.9M
2023-12-27 81.34 81.65 81.25 81.64 5.1M
2023-12-26 80.92 81.09 80.88 81.05 3.6M
2023-12-22 81.12 81.12 80.82 80.92 3.6M
2023-12-21 81.38 81.40 81.05 81.20 7.0M
2023-12-20 81.10 81.18 80.87 81.13 8.3M
2023-12-19 80.93 81.03 80.84 80.89 5.2M
2023-12-18 80.87 80.87 80.72 80.75 6.2M
2023-12-15 80.97 81.03 80.80 80.90 4.9M
2023-12-14 80.96 81.21 80.82 81.01 9.4M
2023-12-13 79.49 80.53 79.43 80.40 8.8M
2023-12-12 78.98 79.30 78.85 79.22 7.8M
2023-12-11 78.81 78.94 78.66 78.91 12.9M
2023-12-08 78.92 79.07 78.81 78.94 14.0M
2023-12-07 79.18 79.46 79.14 79.31 15.6M
2023-12-06 79.25 79.36 79.14 79.25 16.3M
2023-12-05 78.88 79.18 78.88 79.07 13.9M
2023-12-04 78.77 78.85 78.54 78.72 13.7M
2023-12-01 78.37 79.02 78.27 78.99 5.9M
2023-11-30 78.76 78.76 78.41 78.59 10.6M
2023-11-29 78.70 78.92 78.65 78.82 7.9M
2023-11-28 78.03 78.41 77.93 78.39 9.5M
2023-11-27 77.75 78.09 77.69 78.07 4.9M
2023-11-24 77.61 77.72 77.60 77.61 2.0M
2023-11-22 77.85 77.93 77.65 77.88 4.7M
2023-11-21 77.73 77.78 77.58 77.71 5.1M
2023-11-20 77.41 77.69 77.35 77.64 5.5M
2023-11-17 77.44 77.54 77.29 77.46 6.4M
2023-11-16 77.13 77.34 77.12 77.33 8.7M
2023-11-15 76.89 76.90 76.66 76.82 7.9M
2023-11-14 77.03 77.24 77.02 77.10 13.7M
2023-11-13 75.86 76.10 75.76 76.05 5.0M
2023-11-10 76.06 76.15 75.91 76.03 6.6M
2023-11-09 76.30 76.30 75.75 75.77 8.4M
2023-11-08 76.17 76.39 76.16 76.30 6.7M
2023-11-07 75.89 76.22 75.85 76.10 5.5M
2023-11-06 75.88 75.90 75.64 75.70 4.9M
2023-11-03 76.33 76.54 76.03 76.05 10.2M
2023-11-02 75.51 75.67 75.43 75.59 12.1M
2023-11-01 74.32 75.04 74.32 75.03 7.9M
2023-10-31 74.54 74.74 74.44 74.45 8.9M
2023-10-30 74.43 74.59 74.34 74.47 6.8M
2023-10-27 74.66 74.76 74.49 74.66 6.0M
2023-10-26 74.30 74.73 74.30 74.72 8.1M
2023-10-25 74.50 74.53 74.18 74.26 7.9M
2023-10-24 74.62 74.78 74.49 74.76 7.7M
2023-10-23 73.90 74.65 73.88 74.57 5.1M
2023-10-20 73.93 74.17 73.92 74.15 6.8M
2023-10-19 74.13 74.25 73.78 73.81 10.9M
2023-10-18 74.48 74.49 74.11 74.13 12.3M
2023-10-17 74.70 74.82 74.44 74.60 25.1M
2023-10-16 75.29 75.40 75.21 75.25 6.0M
2023-10-13 75.75 75.82 75.53 75.61 4.0M
2023-10-12 75.78 75.81 75.21 75.32 3.4M
2023-10-11 75.86 75.89 75.61 75.84 4.4M
2023-10-10 75.31 75.77 75.23 75.58 4.8M
2023-10-09 75.10 75.64 75.05 75.64 2.1M
2023-10-06 74.42 74.85 74.36 74.74 8.4M
2023-10-05 75.23 75.23 74.90 75.01 5.2M
2023-10-04 74.82 75.00 74.55 74.98 7.3M
2023-10-03 74.95 75.10 74.46 74.53 9.5M
2023-10-02 75.37 75.50 75.12 75.15 4.8M
2023-09-29 76.30 76.39 75.89 75.98 7.0M
2023-09-28 75.72 76.02 75.52 76.02 7.8M
2023-09-27 76.43 76.48 75.65 75.83 9.2M
2023-09-26 76.52 76.53 76.14 76.19 6.9M
2023-09-25 76.45 76.64 76.36 76.38 9.8M
2023-09-22 76.64 76.88 76.57 76.83 6.2M
2023-09-21 76.59 76.63 76.47 76.49 10.0M
2023-09-20 77.25 77.37 76.98 76.98 6.3M
2023-09-19 77.10 77.18 77.01 77.03 3.0M
2023-09-18 77.12 77.30 77.10 77.27 2.0M
2023-09-15 77.29 77.31 77.10 77.19 4.4M
2023-09-14 77.55 77.57 77.29 77.32 7.0M
2023-09-13 77.15 77.46 77.15 77.42 4.3M
2023-09-12 77.31 77.32 77.21 77.27 3.1M
2023-09-11 77.32 77.37 77.24 77.31 3.7M
2023-09-08 77.57 77.66 77.38 77.39 4.8M
2023-09-07 77.22 77.39 77.13 77.38 5.9M
2023-09-06 77.29 77.32 77.02 77.09 3.8M
2023-09-05 77.54 77.55 77.26 77.28 3.3M
2023-09-01 78.11 78.14 77.62 77.70 2.8M
2023-08-31 78.28 78.41 78.23 78.29 6.5M
2023-08-30 78.36 78.36 78.16 78.18 7.3M
2023-08-29 77.71 78.26 77.62 78.23 7.6M
2023-08-28 77.69 77.80 77.56 77.74 9.0M
2023-08-25 77.52 77.69 77.23 77.46 5.2M
2023-08-24 77.65 77.69 77.46 77.47 2.3M
2023-08-23 77.37 77.77 77.32 77.73 2.5M
2023-08-22 76.94 77.05 76.80 76.93 2.1M
2023-08-21 77.03 77.03 76.79 76.89 2.3M
2023-08-18 77.03 77.34 77.00 77.24 3.3M
2023-08-17 77.11 77.16 76.83 76.98 3.0M
2023-08-16 77.40 77.54 77.06 77.16 5.5M
2023-08-15 77.50 77.71 77.40 77.40 2.8M
2023-08-14 77.68 77.81 77.47 77.67 2.9M
2023-08-11 77.76 77.98 77.71 77.74 4.7M
2023-08-10 78.51 78.69 78.01 78.01 5.3M
2023-08-09 78.47 78.57 78.42 78.46 2.9M
2023-08-08 78.44 78.54 78.37 78.41 3.4M
2023-08-07 78.27 78.30 78.12 78.23 3.2M
2023-08-04 77.89 78.35 77.86 78.28 4.1M
2023-08-03 77.64 77.71 77.51 77.61 7.0M
2023-08-02 78.00 78.11 77.82 78.05 6.1M
2023-08-01 78.56 78.59 78.26 78.32 3.2M
2023-07-31 78.91 79.17 78.91 79.10 5.3M
2023-07-28 78.88 78.95 78.72 78.90 2.7M
2023-07-27 79.17 79.23 78.45 78.52 5.8M
2023-07-26 79.22 79.31 78.95 79.29 4.3M
2023-07-25 78.86 79.00 78.81 78.92 3.9M
2023-07-24 79.22 79.33 79.01 79.01 2.3M
2023-07-21 79.19 79.19 79.05 79.13 2.4M
2023-07-20 79.17 79.18 78.81 79.00 6.4M
2023-07-19 79.38 79.46 79.23 79.40 11.5M
2023-07-18 79.23 79.36 79.11 79.11 4.6M
2023-07-17 78.89 79.08 78.86 78.98 4.0M
2023-07-14 79.22 79.31 78.88 78.89 3.7M
2023-07-13 79.22 79.41 79.12 79.38 3.8M
2023-07-12 78.65 78.90 78.63 78.83 7.5M
2023-07-11 78.03 78.21 77.98 78.18 3.1M
2023-07-10 77.56 77.97 77.56 77.93 4.3M
2023-07-07 77.57 77.78 77.51 77.51 4.5M
2023-07-06 77.67 77.68 77.31 77.56 9.7M
2023-07-05 78.54 78.60 78.14 78.19 8.2M
2023-07-03 78.81 79.00 78.64 78.64 2.2M
2023-06-30 78.85 79.06 78.71 79.03 5.1M
2023-06-29 78.72 78.74 78.52 78.70 6.7M
2023-06-28 79.01 79.22 78.86 79.20 4.6M
2023-06-27 79.03 79.17 78.76 78.85 6.6M
2023-06-26 79.04 79.12 78.97 79.05 6.5M
2023-06-23 79.18 79.18 78.77 78.88 3.4M
2023-06-22 78.88 78.97 78.65 78.75 3.3M
2023-06-21 78.83 79.12 78.72 79.01 3.8M
2023-06-20 78.93 79.13 78.93 79.08 4.4M
2023-06-16 78.84 78.96 78.66 78.86 3.1M
2023-06-15 78.84 79.13 78.70 79.08 4.9M
2023-06-14 78.67 78.89 78.16 78.45 6.2M
2023-06-13 78.81 78.93 78.25 78.35 5.1M
2023-06-12 78.66 78.73 78.41 78.68 4.1M
2023-06-09 78.62 78.65 78.51 78.56 5.7M
2023-06-08 78.49 78.84 78.44 78.82 7.2M
2023-06-07 78.88 78.98 78.33 78.33 6.5M
2023-06-06 78.90 78.94 78.70 78.94 3.3M
2023-06-05 78.83 79.11 78.68 78.89 4.5M
2023-06-02 79.31 79.32 78.94 78.99 6.9M
2023-06-01 79.23 79.40 79.18 79.25 9.3M
2023-05-31 79.13 79.36 78.98 79.27 8.1M
2023-05-30 78.78 79.07 78.78 79.06 4.8M
2023-05-26 78.26 78.70 78.22 78.51 4.4M
2023-05-25 78.62 78.64 78.29 78.33 4.8M
2023-05-24 78.95 78.95 78.58 78.62 2.7M
2023-05-23 78.71 78.94 78.59 78.88 4.9M
2023-05-22 78.84 78.95 78.74 78.77 4.4M
2023-05-19 78.84 78.96 78.66 78.74 4.5M
2023-05-18 78.94 78.95 78.80 78.88 6.6M
2023-05-17 79.43 79.43 79.10 79.16 4.7M
2023-05-16 79.31 79.42 79.20 79.23 5.3M
2023-05-15 79.55 79.60 79.46 79.57 5.2M
2023-05-12 80.25 80.25 79.79 79.82 2.2M
2023-05-11 80.32 80.40 80.17 80.20 4.2M
2023-05-10 79.79 80.02 79.79 80.00 8.3M
2023-05-09 79.51 79.61 79.42 79.46 4.0M
2023-05-08 79.60 79.67 79.45 79.50 5.4M
2023-05-05 80.08 80.12 79.81 79.91 5.1M
2023-05-04 80.07 80.52 80.03 80.26 4.8M
2023-05-03 80.24 80.42 80.07 80.34 3.6M
2023-05-02 79.53 80.15 79.52 80.11 6.2M
2023-05-01 79.95 79.98 79.30 79.38 3.7M
2023-04-28 80.36 80.55 80.21 80.55 5.9M
2023-04-27 80.20 80.22 79.95 79.97 4.3M
2023-04-26 80.59 80.65 80.21 80.31 3.4M
2023-04-25 80.53 80.70 80.47 80.60 4.9M
2023-04-24 80.04 80.21 79.92 80.19 3.1M
2023-04-21 80.15 80.15 79.70 79.87 3.1M
2023-04-20 79.78 79.95 79.77 79.87 9.0M
2023-04-19 79.79 79.79 79.58 79.61 4.9M
2023-04-18 79.99 80.05 79.88 79.95 6.6M
2023-04-17 80.03 80.05 79.75 79.81 4.2M
2023-04-14 80.29 80.31 80.04 80.24 5.4M
2023-04-13 80.48 80.60 80.35 80.45 4.0M
2023-04-12 80.59 80.71 80.23 80.32 4.2M
2023-04-11 80.30 80.38 80.13 80.26 6.1M
2023-04-10 80.25 80.32 80.05 80.31 4.7M
2023-04-06 80.86 80.90 80.70 80.75 3.5M
2023-04-05 80.86 81.04 80.72 80.78 3.1M
2023-04-04 80.20 80.71 80.13 80.62 5.4M
2023-04-03 79.99 80.51 79.82 80.47 7.3M
2023-03-31 79.86 80.25 79.80 80.22 5.1M
2023-03-30 79.51 79.76 79.51 79.67 4.3M
2023-03-29 78.48 79.61 78.48 79.56 5.0M
2023-03-28 79.42 79.56 79.33 79.41 4.3M
2023-03-27 79.73 79.91 79.53 79.61 30.7M
2023-03-24 80.36 80.46 80.10 80.41 3.9M
2023-03-23 79.68 80.21 79.68 80.16 6.3M
2023-03-22 79.23 80.31 79.05 79.76 7.9M
2023-03-21 79.14 79.41 79.04 79.20 9.3M
2023-03-20 79.37 79.41 79.01 79.07 6.4M
2023-03-17 79.02 79.59 79.02 79.33 5.6M
2023-03-16 79.31 79.45 78.61 78.87 10.7M
2023-03-15 78.96 79.36 78.72 79.09 11.9M
2023-03-14 78.42 78.79 78.23 78.30 14.6M
2023-03-13 78.50 79.40 78.48 78.67 8.8M
2023-03-10 78.26 78.49 78.02 78.26 9.2M
2023-03-09 77.49 77.65 77.36 77.46 6.5M
2023-03-08 77.68 77.80 77.24 77.36 7.6M
2023-03-07 77.85 77.85 77.38 77.49 5.3M
2023-03-06 78.03 78.04 77.66 77.70 6.3M
2023-03-03 77.62 77.84 77.42 77.84 5.8M
2023-03-02 77.02 77.25 76.94 77.23 6.6M
2023-03-01 77.56 77.71 77.21 77.27 4.4M
2023-02-28 77.76 78.01 77.61 77.96 6.0M
2023-02-27 78.05 78.13 77.87 77.97 4.2M
2023-02-24 77.70 77.92 77.65 77.85 4.5M
2023-02-23 77.99 78.27 77.93 78.25 5.2M
2023-02-22 77.94 78.09 77.82 77.85 3.5M
2023-02-21 78.13 78.14 77.73 77.76 6.1M
2023-02-17 78.21 78.62 78.21 78.57 4.6M
2023-02-16 78.59 78.72 78.39 78.45 4.8M
2023-02-15 78.85 78.95 78.65 78.76 9.3M
2023-02-14 79.12 79.27 78.72 79.02 6.5M
2023-02-13 79.10 79.30 79.03 79.27 3.6M
2023-02-10 79.46 79.46 79.06 79.09 4.4M
2023-02-09 80.11 80.16 79.45 79.52 3.8M
2023-02-08 79.89 80.00 79.65 79.92 4.4M
2023-02-07 79.95 80.32 79.76 79.79 5.1M
2023-02-06 80.18 80.22 79.98 79.99 5.2M
2023-02-03 80.70 80.80 80.45 80.60 6.6M
2023-02-02 81.66 81.66 81.24 81.35 3.2M
2023-02-01 80.75 81.31 80.41 81.22 4.2M
2023-01-31 80.57 80.79 80.33 80.79 4.1M
2023-01-30 80.32 80.45 80.16 80.20 4.1M
2023-01-27 80.42 80.55 80.41 80.49 4.6M
2023-01-26 80.75 80.82 80.48 80.63 7.6M
2023-01-25 80.68 80.80 80.47 80.73 3.6M
2023-01-24 80.38 80.74 80.23 80.71 5.5M
2023-01-23 80.22 80.51 80.22 80.33 7.3M
2023-01-20 80.50 80.53 80.25 80.47 5.4M
2023-01-19 80.65 80.89 80.64 80.81 13.1M
2023-01-18 81.00 81.13 80.62 80.94 18.4M
2023-01-17 80.07 80.29 80.01 80.10 5.3M
2023-01-13 80.32 80.49 80.12 80.22 5.8M
2023-01-12 80.01 80.51 79.75 80.50 5.2M
2023-01-11 79.63 79.80 79.54 79.80 8.0M
2023-01-10 79.23 79.44 79.11 79.35 7.1M
2023-01-09 79.25 79.68 79.19 79.51 5.2M
2023-01-06 78.44 79.38 78.28 79.21 8.3M
2023-01-05 77.93 78.29 77.83 78.22 3.4M
2023-01-04 78.44 78.44 78.13 78.39 3.4M
2023-01-03 78.24 78.29 77.74 77.88 4.6M