TCW Transform 500 ETF (VOTE)

VOTE
🏛️ アメリカ →
77.96
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
2025-09-26 77.67 78.01 77.56 77.96 0.0M
2025-09-25 77.60 77.65 77.20 77.54 0.0M
2025-09-24 78.33 78.33 77.78 77.82 0.0M
2025-09-23 78.70 78.70 78.09 78.17 0.0M
2025-09-22 78.02 78.69 78.02 78.67 0.0M
2025-09-19 78.28 78.54 78.14 78.54 0.0M
2025-09-18 78.13 78.37 78.07 78.14 0.0M
2025-09-17 77.79 77.85 77.16 77.67 0.1M
2025-09-16 78.04 78.04 77.71 77.77 0.0M
2025-09-15 77.68 77.86 77.68 77.83 0.0M
2025-09-12 77.51 77.60 77.44 77.47 0.0M
2025-09-11 77.18 77.51 77.06 77.51 0.0M
2025-09-10 77.12 77.15 76.69 76.87 0.0M
2025-09-09 76.41 76.66 76.30 76.66 0.0M
2025-09-08 76.40 76.55 76.33 76.40 0.0M
2025-09-05 76.71 76.74 75.92 76.15 0.0M
2025-09-04 75.88 76.42 75.85 76.42 0.0M
2025-09-03 75.79 75.85 75.45 75.74 0.1M
2025-09-02 75.06 75.41 74.76 75.40 0.1M
2025-08-29 76.17 76.17 75.81 75.90 0.0M
2025-08-28 76.11 76.49 76.07 76.44 0.0M
2025-08-27 75.93 76.18 75.93 76.15 0.0M
2025-08-26 75.55 75.94 75.55 75.94 0.0M
2025-08-25 75.78 75.93 75.64 75.64 0.0M
2025-08-22 74.97 76.04 74.97 75.90 0.0M
2025-08-21 74.70 75.04 74.65 74.76 0.0M
2025-08-20 74.78 75.09 74.50 75.06 0.0M
2025-08-19 75.75 75.79 75.13 75.21 0.0M
2025-08-18 75.75 75.79 75.60 75.74 0.0M
2025-08-15 76.14 76.14 75.69 75.80 0.0M
2025-08-14 75.62 75.94 75.62 75.92 0.0M
2025-08-13 75.90 75.94 75.63 75.87 0.0M
2025-08-12 75.13 75.65 74.96 75.65 0.0M
2025-08-11 75.01 75.19 74.69 74.76 0.0M
2025-08-08 74.71 75.05 74.71 74.98 0.1M
2025-08-07 75.04 75.04 74.15 74.40 0.0M
2025-08-06 74.00 74.58 74.00 74.50 0.0M
2025-08-05 74.34 74.50 73.95 73.95 0.1M
2025-08-04 73.71 74.35 73.71 74.33 0.0M
2025-08-01 73.46 73.57 72.99 73.25 0.0M
2025-07-31 75.23 75.38 74.36 74.47 0.0M
2025-07-30 74.87 75.08 74.48 74.72 0.0M
2025-07-29 75.15 75.17 74.75 74.79 0.0M
2025-07-28 75.06 75.16 74.89 75.01 0.0M
2025-07-25 74.84 75.07 74.75 75.00 0.0M
2025-07-24 74.67 74.82 74.67 74.71 0.0M
2025-07-23 74.44 74.59 74.15 74.57 0.0M
2025-07-22 74.05 74.09 73.67 74.08 0.0M
2025-07-21 74.09 74.37 73.99 73.99 0.0M
2025-07-18 74.02 74.09 73.79 73.91 0.0M
2025-07-17 73.68 73.91 73.59 73.91 0.0M
2025-07-16 73.44 73.49 72.99 73.49 0.0M
2025-07-15 73.93 73.93 73.23 73.23 0.0M
2025-07-14 73.22 73.57 73.22 73.50 0.0M
2025-07-11 73.38 73.51 73.33 73.34 0.0M
2025-07-10 73.42 73.75 73.34 73.60 0.0M
2025-07-09 73.55 73.55 73.19 73.43 0.0M
2025-07-08 73.15 73.24 72.97 73.11 0.0M
2025-07-07 73.52 73.52 72.95 73.14 0.0M
2025-07-03 73.18 73.74 73.18 73.59 0.0M
2025-07-02 72.68 73.05 72.68 72.96 0.0M
2025-07-01 72.70 72.84 72.45 72.69 0.0M
2025-06-30 72.56 72.91 72.52 72.74 0.0M
2025-06-27 72.30 72.55 71.98 72.41 0.0M
2025-06-26 71.65 72.06 71.65 72.01 0.1M
2025-06-25 71.63 71.64 71.32 71.50 0.1M
2025-06-24 71.18 71.53 71.06 71.48 0.0M
2025-06-23 69.80 70.66 69.68 70.62 0.0M
2025-06-20 70.56 70.63 69.98 70.13 0.1M
2025-06-18 70.41 70.73 70.27 70.31 0.0M
2025-06-17 70.67 70.80 70.27 70.34 0.0M
2025-06-16 70.68 71.08 70.68 70.94 0.0M
2025-06-13 70.44 70.78 70.09 70.25 0.1M
2025-06-12 70.56 70.98 70.56 70.98 0.0M
2025-06-11 71.01 71.11 70.62 70.73 0.0M
2025-06-10 70.63 70.95 70.54 70.92 0.0M
2025-06-09 70.54 70.76 70.48 70.55 0.1M
2025-06-06 70.49 70.65 70.30 70.46 0.0M
2025-06-05 70.19 70.49 69.60 69.78 0.0M
2025-06-04 70.29 70.32 70.11 70.11 0.0M
2025-06-03 69.67 70.22 69.66 70.10 0.0M
2025-06-02 69.25 69.71 68.86 69.71 0.0M
2025-05-30 69.24 69.51 68.66 69.36 0.0M
2025-05-29 69.60 69.66 69.22 69.36 0.0M
2025-05-28 69.65 69.65 69.15 69.15 0.0M
2025-05-27 68.79 69.49 68.78 69.46 0.0M
2025-05-23 67.74 68.36 67.74 68.10 0.0M
2025-05-22 68.70 68.95 68.50 68.56 0.0M
2025-05-21 69.26 69.64 68.46 68.61 0.0M
2025-05-20 69.71 69.82 69.48 69.72 0.0M
2025-05-19 69.13 70.02 69.13 69.93 0.1M
2025-05-16 69.47 69.91 69.36 69.91 0.0M
2025-05-15 68.88 69.42 68.82 69.36 0.0M
2025-05-14 69.13 69.28 68.96 69.13 0.0M
2025-05-13 68.65 69.29 68.65 69.05 0.1M
2025-05-12 68.17 68.43 67.86 68.40 0.0M
2025-05-09 66.57 66.65 66.14 66.29 0.0M
2025-05-08 66.32 66.99 66.13 66.33 0.0M
2025-05-07 65.89 66.01 65.52 65.94 0.0M
2025-05-06 65.61 65.99 65.41 65.65 0.0M
2025-05-05 66.13 66.52 65.97 66.20 0.0M
2025-05-02 66.34 66.71 66.20 66.57 0.0M
2025-05-01 65.72 66.22 65.51 65.51 0.0M
2025-04-30 64.16 65.20 63.74 65.11 0.0M
2025-04-29 64.47 65.22 64.47 65.12 0.0M
2025-04-28 64.75 65.00 64.04 64.75 0.1M
2025-04-25 64.14 64.69 63.98 64.62 0.1M
2025-04-24 63.08 64.20 63.08 64.20 0.0M
2025-04-23 63.41 63.93 62.68 62.94 0.1M
2025-04-22 60.92 62.02 60.92 61.74 0.0M
2025-04-21 61.05 61.05 59.65 60.27 0.3M
2025-04-17 61.79 62.23 61.58 61.75 0.1M
2025-04-16 62.38 62.67 61.02 61.66 0.0M
2025-04-15 63.28 63.67 62.99 63.05 0.0M
2025-04-14 63.66 63.67 62.68 63.12 0.0M
2025-04-11 61.25 62.70 61.05 62.55 0.0M
2025-04-10 62.52 62.52 59.83 61.48 0.0M
2025-04-09 57.94 63.86 57.94 63.78 0.1M
2025-04-08 60.76 61.46 57.72 58.20 0.1M
2025-04-07 57.00 61.14 56.47 59.05 0.1M
2025-04-04 61.22 61.22 59.16 59.21 0.0M
2025-04-03 63.89 63.99 62.89 63.01 0.0M
2025-04-02 65.00 66.40 65.00 66.19 0.0M
2025-04-01 65.23 65.90 64.92 65.69 0.0M
2025-03-31 64.28 65.61 64.05 65.39 0.0M
2025-03-28 66.29 66.33 65.08 65.16 0.0M
2025-03-27 66.50 66.96 66.32 66.52 0.0M
2025-03-26 67.45 67.45 66.58 66.75 0.0M
2025-03-25 67.49 67.63 67.37 67.53 0.0M
2025-03-24 67.03 67.50 66.94 67.42 0.0M
2025-03-21 65.82 66.39 65.72 66.39 0.0M
2025-03-20 66.07 66.77 66.07 66.33 0.1M
2025-03-19 65.93 66.90 65.91 66.47 0.0M
2025-03-18 66.14 66.14 65.55 65.73 0.1M
2025-03-17 66.26 66.78 66.09 66.45 0.0M
2025-03-14 65.40 66.05 65.21 66.05 0.0M
2025-03-13 65.25 65.46 64.45 64.60 0.0M
2025-03-12 65.90 65.95 65.36 65.48 0.0M
2025-03-11 65.58 65.92 64.70 65.26 0.0M
2025-03-10 66.50 66.62 65.22 65.71 0.0M
2025-03-07 67.05 67.60 66.31 67.58 0.0M
2025-03-06 67.52 67.99 66.95 67.23 0.0M
2025-03-05 67.72 68.54 67.31 68.53 0.1M
2025-03-04 67.98 68.72 67.13 67.72 0.0M
2025-03-03 70.04 70.13 68.13 68.40 0.0M
2025-02-28 68.66 69.83 68.46 69.83 0.0M
2025-02-27 69.88 69.99 68.68 68.68 0.0M
2025-02-26 69.98 70.40 69.65 69.78 0.0M
2025-02-25 70.16 70.17 69.18 69.76 0.0M
2025-02-24 70.70 70.74 70.10 70.15 0.0M
2025-02-21 71.69 71.74 70.49 70.52 0.0M
2025-02-20 71.94 71.94 71.40 71.78 0.0M
2025-02-19 71.81 72.15 71.77 72.15 0.0M
2025-02-18 71.84 71.90 71.64 71.89 0.2M
2025-02-14 71.78 71.87 71.73 71.80 0.1M
2025-02-13 71.17 71.73 71.06 71.73 0.0M
2025-02-12 70.53 71.09 70.53 70.99 0.0M
2025-02-11 70.93 71.28 70.93 71.17 0.0M
2025-02-10 71.04 71.26 71.03 71.15 0.0M
2025-02-07 71.41 71.60 70.70 70.71 0.0M
2025-02-06 71.23 71.36 70.96 71.36 0.0M
2025-02-05 70.68 71.16 70.55 71.16 0.0M
2025-02-04 70.45 70.85 70.41 70.78 0.0M
2025-02-03 69.58 70.66 69.51 70.33 0.1M
2025-01-31 71.50 71.75 70.76 70.88 0.0M
2025-01-30 71.06 71.36 70.72 71.17 0.0M
2025-01-29 71.01 71.04 70.52 70.78 0.0M
2025-01-28 70.57 71.17 70.46 71.10 0.0M
2025-01-27 70.10 70.47 70.10 70.46 0.0M
2025-01-24 71.79 71.89 71.42 71.54 0.1M
2025-01-23 71.29 71.69 71.25 71.69 0.0M
2025-01-22 71.25 71.49 71.25 71.27 0.0M
2025-01-21 70.64 70.91 70.41 70.91 0.0M
2025-01-17 70.18 70.48 70.16 70.23 0.0M
2025-01-16 69.63 69.76 69.50 69.50 0.0M
2025-01-15 69.39 69.80 69.35 69.65 0.0M
2025-01-14 68.67 68.71 68.01 68.47 0.0M
2025-01-13 67.74 68.33 67.63 68.33 0.0M
2025-01-10 68.82 68.82 68.05 68.26 0.2M
2025-01-08 69.13 69.27 68.88 69.25 0.0M
2025-01-07 70.21 70.21 69.04 69.16 0.0M
2025-01-06 70.10 70.48 69.82 69.93 0.0M
2025-01-03 68.97 69.61 68.94 69.59 0.0M
2025-01-02 69.04 69.32 68.26 68.68 0.0M