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
2024-12-31 80.44 80.56 80.17 80.27 3.4M
2024-12-30 80.29 80.46 80.29 80.43 5.2M
2024-12-27 80.37 80.37 80.10 80.13 4.3M
2024-12-26 79.97 80.34 79.97 80.33 6.6M
2024-12-24 80.10 80.25 79.95 80.24 3.1M
2024-12-23 80.59 80.61 80.33 80.41 3.9M
2024-12-20 80.61 80.83 80.51 80.61 7.5M
2024-12-19 80.48 80.80 80.17 80.31 8.7M
2024-12-18 81.39 81.46 80.53 80.53 10.5M
2024-12-17 81.41 81.43 81.31 81.36 5.4M
2024-12-16 81.48 81.51 81.33 81.40 5.3M
2024-12-13 81.58 81.58 81.29 81.33 7.2M
2024-12-12 81.92 81.92 81.61 81.64 8.0M
2024-12-11 82.26 82.26 81.91 81.93 7.6M
2024-12-10 82.00 82.11 81.94 82.05 4.1M
2024-12-09 82.17 82.20 82.07 82.11 5.7M
2024-12-06 82.31 82.34 82.09 82.25 4.0M
2024-12-05 81.96 82.06 81.85 82.02 3.5M
2024-12-04 81.77 82.11 81.62 82.04 5.0M
2024-12-03 82.03 82.10 81.75 81.77 7.6M
2024-12-02 82.17 82.17 81.55 81.93 6.9M
2024-11-29 82.17 82.19 82.03 82.17 3.6M
2024-11-27 81.82 81.88 81.62 81.81 4.6M
2024-11-26 81.59 81.62 81.39 81.59 8.3M
2024-11-25 81.55 81.75 81.53 81.68 8.8M
2024-11-22 81.05 81.12 80.94 81.02 4.6M
2024-11-21 81.13 81.23 80.91 80.96 5.7M
2024-11-20 81.02 81.11 80.95 81.03 5.6M
2024-11-19 81.10 81.28 81.10 81.17 5.8M
2024-11-18 80.82 81.10 80.80 81.02 4.7M
2024-11-15 80.67 81.04 80.50 80.89 9.1M
2024-11-14 81.05 81.12 80.72 80.82 5.9M
2024-11-13 81.32 81.40 80.86 80.93 6.5M
2024-11-12 81.24 81.39 80.93 81.01 6.7M
2024-11-11 81.46 81.56 81.39 81.49 2.0M
2024-11-08 81.66 81.84 81.57 81.65 6.5M
2024-11-07 81.00 81.66 81.00 81.56 8.6M
2024-11-06 80.77 81.07 80.68 80.80 9.4M
2024-11-05 81.23 81.37 80.93 81.37 6.0M
2024-11-04 81.23 81.33 81.02 81.14 6.7M
2024-11-01 81.26 81.38 80.71 80.74 6.8M
2024-10-31 81.42 81.53 81.22 81.37 8.2M
2024-10-30 81.91 81.98 81.50 81.53 7.4M
2024-10-29 81.47 81.72 81.31 81.70 6.2M
2024-10-28 81.83 81.83 81.51 81.61 7.8M
2024-10-25 81.99 82.12 81.68 81.71 6.8M
2024-10-24 81.87 81.98 81.73 81.84 5.6M
2024-10-23 81.79 81.79 81.58 81.73 14.2M
2024-10-22 82.00 82.01 81.80 81.92 7.6M
2024-10-21 82.30 82.37 81.91 81.93 6.7M
2024-10-18 82.77 82.85 82.52 82.53 7.9M
2024-10-17 82.85 82.85 82.50 82.53 11.1M
2024-10-16 82.99 83.19 82.82 82.91 5.1M
2024-10-15 82.68 82.79 82.63 82.71 7.2M
2024-10-14 82.27 82.48 82.25 82.47 1.7M
2024-10-11 82.40 82.60 82.37 82.50 4.0M
2024-10-10 82.58 82.58 82.25 82.46 9.0M
2024-10-09 82.51 82.52 82.37 82.43 12.1M
2024-10-08 82.56 82.63 82.37 82.63 5.6M
2024-10-07 82.43 82.65 82.43 82.49 7.0M
2024-10-04 83.01 83.01 82.75 82.80 4.6M
2024-10-03 83.61 83.61 83.28 83.30 5.4M
2024-10-02 83.53 83.69 83.43 83.67 5.5M
2024-10-01 83.77 83.91 83.61 83.77 8.6M
2024-09-30 83.95 83.95 83.66 83.75 5.4M
2024-09-27 83.93 83.96 83.77 83.95 5.3M
2024-09-26 83.81 83.81 83.51 83.64 2.9M
2024-09-25 83.90 83.90 83.67 83.69 5.0M
2024-09-24 83.86 84.03 83.68 83.99 4.0M
2024-09-23 83.82 83.96 83.66 83.86 4.1M
2024-09-20 83.96 84.00 83.67 83.94 5.5M
2024-09-19 83.87 83.97 83.76 83.88 4.7M
2024-09-18 83.91 84.26 83.76 83.81 8.7M
2024-09-17 84.16 84.16 83.90 83.99 6.8M
2024-09-16 84.03 84.07 83.81 84.02 5.4M
2024-09-13 83.96 83.96 83.75 83.82 6.7M
2024-09-12 83.94 83.95 83.49 83.62 5.4M
2024-09-11 83.63 83.79 83.45 83.68 6.6M
2024-09-10 83.49 83.69 83.47 83.68 11.0M
2024-09-09 83.34 83.55 83.28 83.49 15.2M
2024-09-06 83.53 83.70 83.17 83.36 10.7M
2024-09-05 83.24 83.32 82.97 83.31 31.7M
2024-09-04 82.82 83.08 82.69 83.04 5.3M
2024-09-03 82.81 82.84 82.53 82.67 6.8M
2024-08-30 82.92 83.01 82.73 82.74 4.2M
2024-08-29 82.90 82.96 82.80 82.88 5.1M
2024-08-28 83.05 83.10 82.93 82.97 4.8M
2024-08-27 82.95 83.08 82.83 83.05 5.7M
2024-08-26 83.28 83.28 83.05 83.08 4.6M
2024-08-23 82.94 83.19 82.83 83.15 5.4M
2024-08-22 82.85 82.87 82.61 82.72 4.7M
2024-08-21 82.87 83.12 82.75 82.98 5.7M
2024-08-20 82.74 82.82 82.63 82.78 4.6M
2024-08-19 82.46 82.68 82.40 82.60 3.4M
2024-08-16 82.43 82.51 82.26 82.49 5.3M
2024-08-15 82.47 82.47 82.11 82.28 8.9M
2024-08-14 82.52 82.64 82.37 82.55 7.6M
2024-08-13 82.37 82.40 82.18 82.38 4.9M
2024-08-12 81.85 82.05 81.72 81.96 4.0M
2024-08-09 82.38 82.39 81.77 81.81 3.9M
2024-08-08 81.40 81.55 81.36 81.52 6.1M
2024-08-07 81.80 81.80 81.41 81.51 6.2M
2024-08-06 82.14 82.14 81.75 81.75 7.6M
2024-08-05 82.53 82.53 81.92 82.14 13.6M
2024-08-02 82.22 82.36 82.06 82.34 5.9M
2024-08-01 81.69 81.77 81.57 81.65 7.1M
2024-07-31 81.53 81.70 81.31 81.69 6.2M
2024-07-30 81.28 81.29 81.10 81.27 3.0M
2024-07-29 81.26 81.26 81.06 81.18 7.2M
2024-07-26 81.33 81.33 80.93 81.05 5.0M
2024-07-25 80.65 80.85 80.58 80.70 7.7M
2024-07-24 80.97 80.97 80.51 80.51 4.6M
2024-07-23 80.91 80.92 80.77 80.78 2.6M
2024-07-22 81.01 81.01 80.66 80.78 3.9M
2024-07-19 80.85 80.86 80.70 80.75 3.5M
2024-07-18 81.18 81.21 80.93 80.95 6.6M
2024-07-17 81.11 81.21 80.97 81.20 5.2M
2024-07-16 81.07 81.17 80.92 81.16 5.0M
2024-07-15 81.05 81.10 80.85 80.87 3.2M
2024-07-12 81.18 81.18 80.90 81.15 6.2M
2024-07-11 80.98 81.05 80.85 80.91 4.4M
2024-07-10 80.56 80.56 80.36 80.52 4.6M
2024-07-09 80.49 80.49 80.26 80.39 5.2M
2024-07-08 80.57 80.58 80.41 80.49 4.2M
2024-07-05 80.48 80.53 80.29 80.48 4.3M
2024-07-03 79.83 80.12 79.79 80.12 2.5M
2024-07-02 79.68 79.68 79.48 79.64 3.1M
2024-07-01 79.88 79.88 79.25 79.29 4.7M
2024-06-28 80.44 80.45 79.92 79.93 4.7M
2024-06-27 80.18 80.30 80.18 80.21 5.4M
2024-06-26 80.06 80.11 80.00 80.06 5.0M
2024-06-25 80.35 80.44 80.26 80.39 4.7M
2024-06-24 80.40 80.50 80.34 80.41 3.7M
2024-06-21 80.36 80.48 80.20 80.35 4.4M
2024-06-20 80.31 80.33 80.16 80.29 6.0M
2024-06-18 80.46 80.59 80.36 80.48 8.0M
2024-06-17 80.19 80.27 80.11 80.21 6.8M
2024-06-14 80.52 80.56 80.38 80.49 4.6M
2024-06-13 80.39 80.59 80.30 80.48 8.0M
2024-06-12 80.45 80.58 80.13 80.15 3.2M
2024-06-11 79.45 79.77 79.45 79.72 5.1M
2024-06-10 79.43 79.52 79.42 79.46 3.7M
2024-06-07 79.61 79.68 79.53 79.56 5.0M
2024-06-06 79.96 80.21 79.96 80.15 4.7M
2024-06-05 80.10 80.20 79.83 80.18 9.6M
2024-06-04 79.84 80.08 79.84 79.99 7.6M
2024-06-03 79.45 79.74 79.45 79.73 4.6M
2024-05-31 79.46 79.66 79.46 79.65 4.6M
2024-05-30 79.21 79.31 79.12 79.30 4.2M
2024-05-29 79.07 79.07 78.81 78.91 6.8M
2024-05-28 79.68 79.68 79.20 79.23 9.8M
2024-05-24 79.39 79.57 79.37 79.56 2.3M
2024-05-23 79.79 79.79 79.33 79.40 6.8M
2024-05-22 79.67 79.78 79.61 79.67 3.5M
2024-05-21 79.81 79.89 79.77 79.81 2.7M
2024-05-20 79.65 79.75 79.65 79.69 4.5M
2024-05-17 79.73 79.89 79.73 79.76 5.1M
2024-05-16 80.00 80.02 79.84 79.87 6.7M
2024-05-15 79.89 80.01 79.71 79.94 11.0M
2024-05-14 79.32 79.44 79.27 79.36 5.6M
2024-05-13 79.31 79.35 79.15 79.17 6.0M
2024-05-10 79.25 79.26 79.07 79.12 8.0M
2024-05-09 79.23 79.40 79.18 79.35 12.5M
2024-05-08 79.21 79.35 79.21 79.25 19.8M
2024-05-07 79.52 79.64 79.38 79.41 6.0M
2024-05-06 79.35 79.42 79.29 79.40 5.6M
2024-05-03 79.28 79.53 79.03 79.26 6.9M
2024-05-02 78.40 78.84 78.35 78.80 8.4M
2024-05-01 78.14 78.64 78.08 78.35 9.3M
2024-04-30 78.49 78.53 78.29 78.36 8.0M
2024-04-29 78.51 78.74 78.51 78.68 6.6M
2024-04-26 78.46 78.53 78.38 78.41 4.6M
2024-04-25 78.03 78.23 77.86 78.22 8.2M
2024-04-24 78.57 78.57 78.26 78.39 7.5M
2024-04-23 78.39 78.81 78.31 78.62 9.2M
2024-04-22 78.24 78.44 78.24 78.41 5.1M
2024-04-19 78.32 78.39 78.22 78.24 9.4M
2024-04-18 78.26 78.38 78.10 78.15 7.9M
2024-04-17 78.20 78.46 78.19 78.34 8.9M
2024-04-16 78.00 78.04 77.80 77.99 9.3M
2024-04-15 78.40 78.46 78.13 78.20 6.1M
2024-04-12 78.95 78.95 78.79 78.81 7.3M
2024-04-11 78.81 78.98 78.54 78.67 6.6M
2024-04-10 79.16 79.16 78.66 78.74 9.2M
2024-04-09 79.66 79.74 79.59 79.68 5.1M
2024-04-08 79.30 79.51 79.30 79.39 3.3M
2024-04-05 79.58 79.73 79.42 79.53 5.6M
2024-04-04 79.91 79.91 79.62 79.76 5.6M
2024-04-03 79.43 79.74 79.30 79.70 6.7M
2024-04-02 79.44 79.60 79.28 79.59 3.5M
2024-04-01 80.06 80.06 79.58 79.66 4.2M
2024-03-28 80.51 80.62 80.44 80.51 8.5M
2024-03-27 80.19 80.57 80.19 80.56 6.3M
2024-03-26 80.24 80.26 80.09 80.20 4.9M
2024-03-25 80.41 80.44 80.21 80.24 2.6M
2024-03-22 80.52 80.56 80.38 80.43 3.9M
2024-03-21 80.38 80.38 80.12 80.18 7.6M
2024-03-20 80.02 80.16 79.77 80.12 8.0M
2024-03-19 79.83 80.06 79.79 79.93 3.8M
2024-03-18 79.77 79.82 79.40 79.69 7.4M
2024-03-15 79.70 79.86 79.68 79.77 6.3M
2024-03-14 80.08 80.08 79.75 79.82 9.5M
2024-03-13 80.35 80.46 80.25 80.25 5.6M
2024-03-12 80.49 80.50 80.30 80.35 4.5M
2024-03-11 80.60 80.67 80.47 80.54 5.1M
2024-03-08 80.57 80.75 80.55 80.60 8.2M
2024-03-07 80.48 80.48 80.31 80.48 6.5M
2024-03-06 80.30 80.46 80.19 80.23 6.4M
2024-03-05 80.01 80.23 79.97 80.07 7.4M
2024-03-04 79.79 79.85 79.70 79.77 9.3M
2024-03-01 79.41 79.97 79.23 79.92 6.1M
2024-02-29 79.83 79.96 79.69 79.79 7.8M
2024-02-28 79.57 79.69 79.55 79.66 9.8M
2024-02-27 79.73 79.80 79.59 79.64 5.0M
2024-02-26 79.83 79.87 79.57 79.70 7.5M
2024-02-23 79.77 79.98 79.73 79.90 4.5M
2024-02-22 79.74 79.88 79.66 79.77 6.6M
2024-02-21 79.90 79.96 79.63 79.69 7.2M
2024-02-20 79.91 79.95 79.69 79.93 14.4M
2024-02-16 79.61 79.70 79.52 79.64 5.4M
2024-02-15 80.01 80.04 79.78 79.92 10.2M
2024-02-14 79.54 79.69 79.45 79.66 12.7M
2024-02-13 79.53 79.59 79.31 79.39 14.7M
2024-02-12 80.10 80.16 79.92 80.10 5.0M
2024-02-09 79.96 80.02 79.89 80.00 6.2M
2024-02-08 80.20 80.24 80.04 80.09 8.6M
2024-02-07 80.35 80.61 80.29 80.34 11.4M
2024-02-06 80.21 80.59 80.20 80.46 12.1M
2024-02-05 80.35 80.35 80.01 80.14 13.3M
2024-02-02 80.57 80.77 80.49 80.68 10.9M
2024-02-01 81.30 81.43 80.98 81.28 18.4M
2024-01-31 81.15 81.35 80.97 81.24 18.1M
2024-01-30 80.89 80.91 80.56 80.85 6.1M
2024-01-29 80.70 80.85 80.60 80.74 8.0M
2024-01-26 80.61 80.62 80.42 80.42 5.0M
2024-01-25 80.55 80.62 80.41 80.61 8.7M
2024-01-24 80.58 80.66 80.14 80.17 7.4M
2024-01-23 80.33 80.38 80.20 80.31 5.6M
2024-01-22 80.60 80.60 80.42 80.47 6.1M
2024-01-19 80.26 80.30 79.99 80.30 8.2M
2024-01-18 80.43 80.47 80.21 80.27 7.6M
2024-01-17 80.38 80.41 80.14 80.33 12.1M
2024-01-16 80.94 80.94 80.45 80.57 24.9M
2024-01-12 81.24 81.37 80.97 81.18 9.5M
2024-01-11 80.70 81.02 80.52 80.94 16.5M
2024-01-10 80.83 80.88 80.44 80.51 4.8M
2024-01-09 80.43 80.70 80.35 80.58 5.8M
2024-01-08 80.30 80.63 80.22 80.50 5.6M
2024-01-05 80.23 80.70 80.13 80.16 8.3M
2024-01-04 80.36 80.50 80.29 80.39 8.0M
2024-01-03 80.48 80.80 80.33 80.74 12.3M
2024-01-02 80.89 80.99 80.79 80.86 11.4M