Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)

VGLT
🏛️ アメリカ →
56.56
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 61.65 62.02 61.44 61.53 3.0M
2023-12-28 62.18 62.46 61.90 62.04 1.6M
2023-12-27 62.00 62.45 61.87 62.44 2.0M
2023-12-26 61.29 61.49 61.26 61.41 1.7M
2023-12-22 61.75 61.75 61.11 61.29 1.8M
2023-12-21 62.14 62.19 61.54 61.67 2.2M
2023-12-20 61.70 62.08 61.43 62.02 1.9M
2023-12-19 61.56 61.79 61.43 61.53 2.1M
2023-12-18 61.34 61.34 61.09 61.29 2.3M
2023-12-15 61.47 61.84 61.41 61.70 2.9M
2023-12-14 60.90 61.66 60.77 61.62 3.2M
2023-12-13 59.26 60.31 59.18 60.20 2.9M
2023-12-12 58.65 58.98 58.53 58.90 2.2M
2023-12-11 58.56 58.81 58.31 58.75 5.9M
2023-12-08 58.81 58.96 58.49 58.84 4.8M
2023-12-07 59.21 59.75 59.18 59.32 3.7M
2023-12-06 59.18 59.74 59.08 59.64 5.2M
2023-12-05 58.38 58.93 58.33 58.92 10.1M
2023-12-04 57.72 57.91 57.49 57.76 3.7M
2023-12-01 57.01 58.06 56.94 57.99 2.4M
2023-11-30 57.39 57.50 56.95 57.21 4.1M
2023-11-29 57.50 57.83 57.31 57.80 2.8M
2023-11-28 56.80 57.16 56.74 57.12 3.0M
2023-11-27 56.47 57.02 56.39 56.99 1.9M
2023-11-24 56.34 56.40 56.15 56.15 0.8M
2023-11-22 56.94 57.04 56.51 56.76 1.6M
2023-11-21 56.61 56.77 56.26 56.61 2.3M
2023-11-20 56.09 56.69 56.09 56.62 2.3M
2023-11-17 56.39 56.54 56.09 56.34 2.2M
2023-11-16 55.96 56.31 55.91 56.11 9.4M
2023-11-15 55.77 55.80 55.35 55.47 1.8M
2023-11-14 56.32 56.41 55.91 56.21 3.4M
2023-11-13 54.69 55.10 54.50 55.03 2.3M
2023-11-10 55.30 55.37 55.00 55.11 1.8M
2023-11-09 55.70 55.72 54.44 54.84 2.8M
2023-11-08 55.44 56.09 55.40 56.02 2.8M
2023-11-07 54.96 55.48 54.94 55.21 2.9M
2023-11-06 54.66 54.71 54.36 54.48 2.4M
2023-11-03 55.64 55.78 54.94 54.95 2.6M
2023-11-02 54.39 54.75 54.13 54.58 3.3M
2023-11-01 52.87 53.50 52.85 53.48 5.0M
2023-10-31 53.04 53.24 52.60 52.61 5.2M
2023-10-30 52.70 53.06 52.38 52.84 2.2M
2023-10-27 52.91 53.10 52.66 53.07 1.7M
2023-10-26 52.49 53.26 52.45 53.20 2.3M
2023-10-25 52.80 52.85 52.29 52.46 2.4M
2023-10-24 53.06 53.54 52.85 53.53 3.7M
2023-10-23 52.14 53.32 51.91 52.97 2.3M
2023-10-20 52.24 52.54 52.10 52.37 2.5M
2023-10-19 52.66 53.03 52.03 52.05 4.2M
2023-10-18 52.96 53.14 52.63 52.98 3.2M
2023-10-17 53.25 53.67 53.02 53.46 5.4M
2023-10-16 54.06 54.15 53.88 54.06 3.7M
2023-10-13 54.89 54.99 54.63 54.86 1.5M
2023-10-12 55.14 55.18 53.90 53.99 2.5M
2023-10-11 55.01 55.34 54.86 55.34 2.6M
2023-10-10 53.83 54.61 53.67 54.32 2.7M
2023-10-09 53.66 54.41 53.42 54.40 2.1M
2023-10-06 52.88 53.75 52.81 53.25 2.4M
2023-10-05 54.01 54.05 53.74 53.87 2.4M
2023-10-04 53.81 54.12 53.57 54.06 4.4M
2023-10-03 54.09 54.29 53.30 53.41 3.4M
2023-10-02 54.95 55.01 54.30 54.46 3.4M
2023-09-29 55.83 55.97 55.17 55.51 2.5M
2023-09-28 54.89 55.50 54.57 55.47 2.3M
2023-09-27 56.04 56.09 55.13 55.35 2.2M
2023-09-26 55.98 56.07 55.56 55.64 2.0M
2023-09-25 56.09 56.29 55.79 55.82 2.2M
2023-09-22 56.72 57.19 56.64 57.09 1.1M
2023-09-21 56.98 57.02 56.66 56.67 2.5M
2023-09-20 58.15 58.31 57.98 57.99 1.6M
2023-09-19 58.02 58.22 57.87 57.88 1.1M
2023-09-18 57.90 58.29 57.89 58.24 0.9M
2023-09-15 58.23 58.23 57.97 58.01 3.0M
2023-09-14 58.55 58.68 58.22 58.31 0.9M
2023-09-13 58.48 58.84 58.43 58.66 1.0M
2023-09-12 58.49 58.65 58.30 58.63 1.1M
2023-09-11 58.37 58.52 58.28 58.36 0.8M
2023-09-08 58.77 59.05 58.62 58.72 1.1M
2023-09-07 58.53 58.57 58.34 58.52 0.9M
2023-09-06 58.60 58.61 58.22 58.40 1.2M
2023-09-05 58.68 58.71 58.25 58.29 1.4M
2023-09-01 59.58 59.58 58.89 59.00 1.5M
2023-08-31 60.01 60.31 59.96 60.07 1.7M
2023-08-30 59.81 59.93 59.65 59.82 1.9M
2023-08-29 59.08 59.97 59.05 59.86 2.7M
2023-08-28 59.45 59.45 59.01 59.25 1.2M
2023-08-25 58.90 59.35 58.78 59.18 1.4M
2023-08-24 59.17 59.40 59.03 59.06 1.1M
2023-08-23 58.74 59.38 58.68 59.33 1.4M
2023-08-22 57.72 58.13 57.65 58.08 1.1M
2023-08-21 57.79 57.85 57.53 57.71 3.3M
2023-08-18 58.27 58.69 58.20 58.45 1.1M
2023-08-17 58.30 58.36 58.01 58.27 1.2M
2023-08-16 58.74 59.03 58.41 58.50 2.0M
2023-08-15 59.04 59.27 58.90 58.93 1.3M
2023-08-14 59.26 59.67 59.07 59.24 1.2M
2023-08-11 59.33 59.65 59.28 59.35 1.6M
2023-08-10 60.35 60.54 59.53 59.55 1.3M
2023-08-09 60.28 60.50 60.25 60.44 1.3M
2023-08-08 60.25 60.55 60.01 60.15 1.3M
2023-08-07 59.79 59.83 59.44 59.50 1.9M
2023-08-04 59.21 60.11 59.21 60.01 1.6M
2023-08-03 59.18 59.27 58.83 59.01 3.2M
2023-08-02 60.23 60.34 59.87 60.27 2.0M
2023-08-01 61.18 61.23 60.68 60.83 1.9M
2023-07-31 61.67 62.09 61.67 61.95 1.6M
2023-07-28 61.55 61.81 61.42 61.78 1.4M
2023-07-27 62.31 62.43 61.27 61.50 2.0M
2023-07-26 62.86 62.86 62.46 62.67 1.1M
2023-07-25 62.37 62.75 62.34 62.55 1.3M
2023-07-24 63.02 63.11 62.63 62.68 1.4M
2023-07-21 63.12 63.23 62.84 62.91 3.5M
2023-07-20 63.16 63.19 62.62 62.86 3.7M
2023-07-19 63.11 63.63 62.96 63.62 10.6M
2023-07-18 63.01 63.16 62.88 62.98 1.4M
2023-07-17 62.65 62.81 62.48 62.72 1.7M
2023-07-14 62.93 63.04 62.65 62.69 1.9M
2023-07-13 62.72 63.07 62.51 63.00 1.5M
2023-07-12 61.96 62.54 61.77 62.38 2.2M
2023-07-11 61.59 61.83 61.44 61.67 1.5M
2023-07-10 61.19 61.58 61.16 61.40 2.8M
2023-07-07 61.31 61.56 61.21 61.28 2.7M
2023-07-06 61.86 61.95 61.43 61.58 4.9M
2023-07-05 62.93 62.98 62.23 62.44 1.9M
2023-07-03 63.45 63.69 63.02 63.02 1.2M
2023-06-30 63.00 63.59 62.90 63.53 2.3M
2023-06-29 63.10 63.18 62.68 62.89 3.7M
2023-06-28 63.82 64.05 63.49 63.96 1.4M
2023-06-27 63.93 64.14 63.44 63.67 1.0M
2023-06-26 63.92 64.04 63.70 63.84 0.7M
2023-06-23 64.10 64.15 63.57 63.77 1.0M
2023-06-22 63.49 63.74 63.15 63.24 0.9M
2023-06-21 63.46 63.97 63.21 63.92 1.4M
2023-06-20 63.65 63.96 63.65 63.77 1.1M
2023-06-16 63.28 63.49 63.02 63.39 1.0M
2023-06-15 63.60 63.94 63.36 63.61 2.2M
2023-06-14 62.86 63.19 62.72 62.99 2.6M
2023-06-13 63.21 63.28 62.46 62.62 1.7M
2023-06-12 63.26 63.26 62.60 63.22 1.2M
2023-06-09 62.86 63.26 62.73 63.10 0.8M
2023-06-08 62.44 63.20 62.43 63.15 0.9M
2023-06-07 63.20 63.33 62.39 62.43 1.4M
2023-06-06 63.07 63.37 62.78 63.33 0.9M
2023-06-05 62.77 63.38 62.66 63.06 0.6M
2023-06-02 63.69 63.72 63.12 63.15 1.0M
2023-06-01 63.82 64.02 63.50 63.75 1.0M
2023-05-31 63.12 63.78 63.04 63.69 1.5M
2023-05-30 62.74 63.21 62.65 63.14 1.1M
2023-05-26 61.98 62.52 61.89 62.49 2.7M
2023-05-25 62.39 62.43 61.96 62.12 1.2M
2023-05-24 62.74 62.77 62.32 62.33 1.3M
2023-05-23 62.27 62.72 62.18 62.59 1.0M
2023-05-22 62.74 62.99 62.40 62.45 1.5M
2023-05-19 62.73 63.11 62.55 62.69 1.3M
2023-05-18 63.34 63.35 63.06 63.10 1.0M
2023-05-17 63.90 63.93 63.46 63.61 0.8M
2023-05-16 63.50 63.77 63.32 63.77 1.2M
2023-05-15 64.02 64.08 63.92 63.95 1.6M
2023-05-12 65.04 65.15 64.56 64.59 0.8M
2023-05-11 65.23 65.33 64.87 65.07 1.5M
2023-05-10 64.24 64.56 64.22 64.47 1.1M
2023-05-09 64.12 64.18 63.84 63.88 1.1M
2023-05-08 64.10 64.30 63.99 64.07 1.5M
2023-05-05 64.59 64.89 64.44 64.85 3.8M
2023-05-04 65.10 65.80 65.03 65.16 1.5M
2023-05-03 65.50 65.84 65.11 65.68 1.2M
2023-05-02 64.32 65.27 64.25 65.27 1.3M
2023-05-01 65.03 65.10 63.65 63.85 2.0M
2023-04-28 65.52 65.86 65.37 65.68 0.6M
2023-04-27 65.00 65.03 64.65 64.75 0.6M
2023-04-26 65.92 66.13 65.29 65.36 1.3M
2023-04-25 65.65 66.08 65.61 65.99 1.1M
2023-04-24 64.85 65.10 64.76 65.06 0.5M
2023-04-21 65.01 65.07 64.43 64.47 0.8M
2023-04-20 64.78 64.99 64.70 64.82 1.1M
2023-04-19 64.21 64.40 63.96 64.32 0.7M
2023-04-18 64.17 64.62 64.16 64.41 1.0M
2023-04-17 64.50 64.60 64.11 64.16 1.4M
2023-04-14 65.13 65.18 64.73 64.89 0.7M
2023-04-13 66.04 66.24 65.39 65.48 0.9M
2023-04-12 66.08 66.12 65.38 65.95 4.0M
2023-04-11 66.06 66.09 65.73 65.99 0.5M
2023-04-10 66.38 66.43 65.75 65.91 1.0M
2023-04-06 66.84 67.08 66.80 66.83 0.9M
2023-04-05 66.52 66.84 66.31 66.72 1.1M
2023-04-04 65.25 66.43 65.25 66.08 0.7M
2023-04-03 65.30 66.00 65.17 65.70 1.1M
2023-03-31 65.03 65.68 64.86 65.51 1.0M
2023-03-30 64.50 64.84 64.39 64.71 0.6M
2023-03-29 64.09 64.50 64.03 64.39 0.6M
2023-03-28 64.41 64.63 64.29 64.56 0.6M
2023-03-27 64.88 65.24 64.47 64.48 0.9M
2023-03-24 66.08 66.22 65.57 65.85 0.9M
2023-03-23 65.01 65.72 64.75 65.58 1.0M
2023-03-22 64.51 65.56 64.35 65.50 1.0M
2023-03-21 64.80 64.97 64.46 64.63 0.6M
2023-03-20 65.81 65.82 65.12 65.26 0.8M
2023-03-17 65.68 66.30 65.63 65.76 1.3M
2023-03-16 66.18 66.52 64.82 64.95 1.5M
2023-03-15 65.80 66.32 65.02 65.45 1.2M
2023-03-14 64.89 65.08 64.07 64.25 1.3M
2023-03-13 66.44 66.96 64.78 65.24 1.3M
2023-03-10 64.08 64.98 64.02 64.90 1.4M
2023-03-09 62.55 63.09 62.40 62.87 1.1M
2023-03-08 63.04 63.35 62.45 62.67 0.8M
2023-03-07 62.49 62.94 62.13 62.60 0.7M
2023-03-06 62.87 62.93 62.20 62.27 0.6M
2023-03-03 62.20 62.67 61.96 62.67 0.7M
2023-03-02 61.13 61.43 61.01 61.35 1.6M
2023-03-01 62.18 62.28 61.67 61.84 1.1M
2023-02-28 62.07 62.74 61.90 62.74 0.8M
2023-02-27 62.52 62.70 62.29 62.47 0.6M
2023-02-24 62.57 62.74 62.07 62.29 1.1M
2023-02-23 62.68 63.24 62.62 63.06 1.2M
2023-02-22 62.35 62.76 62.35 62.50 3.9M
2023-02-21 62.41 62.51 62.00 62.04 0.9M
2023-02-17 62.50 63.20 62.42 63.20 0.7M
2023-02-16 63.04 63.13 62.63 62.78 1.6M
2023-02-15 63.85 64.05 63.27 63.58 0.7M
2023-02-14 64.23 64.57 63.62 64.10 0.8M
2023-02-13 63.94 64.35 63.88 64.28 0.8M
2023-02-10 64.35 64.37 63.65 63.75 1.0M
2023-02-09 65.53 65.58 64.34 64.44 1.0M
2023-02-08 64.73 65.02 64.36 65.01 1.6M
2023-02-07 64.89 65.38 64.69 64.73 0.9M
2023-02-06 65.12 65.41 65.08 65.22 3.3M
2023-02-03 65.73 65.91 65.34 65.71 1.1M
2023-02-02 67.05 67.25 66.54 66.69 1.0M
2023-02-01 66.22 66.78 65.57 66.59 2.1M
2023-01-31 65.89 66.07 65.26 66.02 0.7M
2023-01-30 65.57 65.97 65.44 65.52 1.6M
2023-01-27 65.43 65.86 65.35 65.75 0.9M
2023-01-26 66.02 66.29 65.61 65.93 2.7M
2023-01-25 66.16 66.44 65.74 66.23 0.6M
2023-01-24 65.47 66.17 65.04 66.07 0.7M
2023-01-23 65.13 65.49 65.08 65.17 2.2M
2023-01-20 65.89 66.02 65.42 65.50 0.8M
2023-01-19 66.56 66.69 66.20 66.46 0.8M
2023-01-18 66.73 66.91 66.03 66.86 2.2M
2023-01-17 65.12 65.64 65.05 65.38 1.4M
2023-01-13 65.92 66.32 65.49 65.73 0.7M
2023-01-12 65.17 66.30 64.50 66.27 1.1M
2023-01-11 64.73 65.12 64.56 65.12 1.3M
2023-01-10 64.46 64.61 63.91 64.18 1.0M
2023-01-09 64.40 65.25 64.31 65.15 1.9M
2023-01-06 63.41 64.89 63.34 64.83 1.3M
2023-01-05 62.96 63.72 62.90 63.72 1.1M
2023-01-04 63.74 63.83 63.16 63.51 1.1M
2023-01-03 63.11 63.20 62.35 62.70 1.8M