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
2022-12-30 43.96 44.22 43.85 44.22 0.0M
2022-12-29 44.04 44.47 44.04 44.35 0.0M
2022-12-28 44.17 44.30 43.58 43.63 0.1M
2022-12-27 44.39 44.39 43.96 44.09 0.0M
2022-12-23 43.91 44.26 43.83 44.26 0.2M
2022-12-22 44.23 44.23 43.42 44.02 0.0M
2022-12-21 44.25 44.81 44.25 44.67 0.0M
2022-12-20 43.84 44.21 43.78 44.05 0.0M
2022-12-19 44.58 44.64 44.08 44.28 0.0M
2022-12-16 44.98 44.98 44.40 44.74 0.0M
2022-12-15 45.90 45.90 45.00 45.20 0.0M
2022-12-14 46.87 47.01 46.15 46.39 0.0M
2022-12-13 47.38 47.55 46.43 46.64 0.0M
2022-12-12 45.73 46.26 45.63 46.26 0.0M
2022-12-09 45.70 46.08 45.62 45.62 0.0M
2022-12-08 45.67 46.07 45.66 45.97 0.0M
2022-12-07 45.63 45.67 45.48 45.59 0.0M
2022-12-06 46.34 46.34 45.44 45.66 0.0M
2022-12-05 46.80 47.00 46.18 46.34 0.0M
2022-12-02 46.73 47.31 46.73 47.21 0.0M
2022-12-01 47.51 47.51 47.14 47.25 0.0M
2022-11-30 45.81 47.23 45.65 47.21 0.0M
2022-11-29 45.87 45.91 45.66 45.84 0.0M
2022-11-28 46.38 46.38 45.81 45.91 0.0M
2022-11-25 46.67 46.69 46.57 46.62 0.0M
2022-11-23 46.41 46.68 46.41 46.61 0.0M
2022-11-22 45.81 46.36 45.81 46.35 0.0M
2022-11-21 45.85 45.85 45.53 45.73 0.1M
2022-11-18 46.20 46.20 45.58 45.90 0.0M
2022-11-17 45.33 45.75 45.23 45.69 0.0M
2022-11-16 46.06 46.06 45.82 45.90 0.1M
2022-11-15 46.50 46.61 46.04 46.23 0.2M
2022-11-14 46.11 46.38 45.81 45.81 0.0M
2022-11-11 45.71 46.28 45.71 46.20 0.0M
2022-11-10 44.89 45.73 44.83 45.73 0.0M
2022-11-09 43.85 44.12 43.27 43.32 0.0M
2022-11-08 43.99 44.60 43.79 44.24 0.0M
2022-11-07 43.82 44.00 43.58 43.98 0.0M
2022-11-04 43.60 43.77 42.88 43.52 0.0M
2022-11-03 43.11 43.29 42.77 43.02 0.0M
2022-11-02 44.37 45.04 43.44 43.44 0.0M
2022-11-01 45.26 45.26 44.48 44.61 0.0M
2022-10-31 44.90 45.01 44.71 44.78 0.7M
2022-10-28 44.27 45.12 44.15 45.11 0.0M
2022-10-27 44.35 44.60 44.01 44.01 0.0M
2022-10-26 44.34 44.95 44.26 44.27 0.0M
2022-10-25 44.07 44.66 44.07 44.63 0.0M
2022-10-24 43.67 44.04 43.26 43.89 0.0M
2022-10-21 42.28 43.45 42.28 43.41 0.0M
2022-10-20 42.80 43.23 42.35 42.47 0.0M
2022-10-19 42.67 43.04 42.50 42.76 0.0M
2022-10-18 43.33 43.42 42.72 42.96 0.0M
2022-10-17 42.27 42.68 42.27 42.53 0.0M
2022-10-14 42.84 42.84 41.43 41.43 0.0M
2022-10-13 40.63 42.55 40.46 42.45 0.0M
2022-10-12 41.65 41.67 41.47 41.47 0.0M
2022-10-11 41.45 42.05 41.30 41.50 0.0M
2022-10-10 41.97 41.98 41.63 41.85 0.0M
2022-10-07 42.75 42.75 42.00 42.16 0.0M
2022-10-06 43.72 43.81 43.37 43.42 0.0M
2022-10-05 43.53 44.07 43.19 43.86 0.0M
2022-10-04 43.44 43.95 43.43 43.94 0.0M
2022-10-03 42.12 42.83 41.78 42.62 0.0M
2022-09-30 42.17 42.58 41.59 41.59 0.0M
2022-09-29 42.74 42.74 41.88 42.19 0.0M
2022-09-28 42.47 43.28 42.24 43.08 0.1M
2022-09-27 42.86 43.00 42.00 42.23 0.0M
2022-09-26 42.66 42.86 42.20 42.26 0.0M
2022-09-23 43.02 43.02 42.29 42.67 0.0M
2022-09-22 43.95 43.95 43.45 43.50 0.0M
2022-09-21 44.90 44.95 43.90 43.90 0.0M
2022-09-20 44.57 44.88 44.38 44.66 0.0M
2022-09-19 44.76 45.33 44.76 45.33 0.0M
2022-09-16 45.00 45.05 44.67 45.05 0.0M
2022-09-15 45.67 46.09 45.34 45.43 0.0M
2022-09-14 45.99 46.05 45.65 45.95 0.0M
2022-09-13 46.84 46.84 45.59 45.72 0.0M
2022-09-12 47.44 47.80 47.44 47.78 0.0M
2022-09-09 47.02 47.34 47.02 47.28 0.0M
2022-09-08 45.79 46.57 45.79 46.52 0.0M
2022-09-07 45.24 46.25 45.24 46.18 0.0M
2022-09-06 45.56 45.71 45.13 45.39 0.0M
2022-09-02 46.60 46.60 45.34 45.56 0.0M
2022-09-01 45.66 46.05 45.32 46.05 0.0M
2022-08-31 46.65 46.65 45.92 45.93 0.0M
2022-08-30 46.85 46.85 46.03 46.30 0.0M
2022-08-29 46.91 47.08 46.70 46.83 0.0M
2022-08-26 48.92 48.92 47.11 47.11 0.0M
2022-08-25 48.45 48.77 48.29 48.75 0.0M
2022-08-24 48.00 48.30 47.94 48.12 0.0M
2022-08-23 48.16 48.35 47.92 47.96 0.0M
2022-08-22 48.60 48.60 48.00 48.09 0.0M
2022-08-19 49.21 49.27 49.01 49.13 0.0M
2022-08-18 49.62 49.88 49.55 49.74 0.0M
2022-08-17 49.75 49.96 49.50 49.67 0.0M
2022-08-16 49.92 50.27 49.72 50.04 0.0M
2022-08-15 49.58 50.02 49.58 49.97 0.0M
2022-08-12 49.25 49.73 49.08 49.73 0.0M
2022-08-11 49.30 49.46 48.81 48.88 0.0M
2022-08-10 48.72 48.95 48.64 48.93 0.0M
2022-08-09 48.00 48.00 47.72 47.82 0.0M
2022-08-08 48.40 48.61 48.04 48.09 0.0M
2022-08-05 47.76 48.11 47.76 48.11 0.0M
2022-08-04 48.30 48.30 48.05 48.18 0.0M
2022-08-03 47.80 48.34 47.78 48.18 0.0M
2022-08-02 47.58 47.90 47.27 47.45 0.0M
2022-08-01 47.67 47.98 47.50 47.68 0.0M
2022-07-29 47.26 47.84 47.26 47.81 0.8M
2022-07-28 46.71 47.13 46.24 47.11 0.0M
2022-07-27 45.89 46.74 45.89 46.53 0.0M
2022-07-26 45.58 45.68 45.24 45.35 0.0M
2022-07-25 46.07 46.07 45.68 45.94 0.0M
2022-07-22 46.39 46.39 45.65 45.87 0.0M
2022-07-21 45.91 46.29 45.60 46.29 0.1M
2022-07-20 45.48 46.01 45.44 45.88 0.0M
2022-07-19 44.91 45.58 44.82 45.52 0.0M
2022-07-18 45.13 45.13 44.21 44.34 0.0M
2022-07-15 44.23 44.64 44.23 44.64 0.0M
2022-07-14 43.54 43.87 43.11 43.86 0.0M
2022-07-13 43.73 44.31 43.73 44.04 0.0M
2022-07-12 44.84 44.84 44.15 44.24 0.1M
2022-07-11 45.01 45.01 44.62 44.64 0.0M
2022-07-08 45.11 45.38 44.80 45.17 0.0M
2022-07-07 44.66 45.31 44.66 45.27 0.1M
2022-07-06 44.44 44.78 44.15 44.53 0.1M
2022-07-05 43.76 44.40 43.32 44.40 0.2M
2022-07-01 43.78 44.27 43.38 44.17 0.1M
2022-06-30 43.77 44.08 43.30 43.77 0.1M
2022-06-29 44.21 44.37 43.98 44.18 0.1M
2022-06-28 45.46 45.69 44.22 44.24 0.0M
2022-06-27 45.42 45.42 45.07 45.16 0.1M
2022-06-24 44.45 45.28 44.45 45.25 0.0M
2022-06-23 43.63 43.98 43.34 43.98 0.0M
2022-06-22 43.10 44.02 43.10 43.56 0.0M
2022-06-21 43.16 43.72 43.16 43.57 0.0M
2022-06-17 42.46 42.96 42.23 42.75 0.1M
2022-06-16 43.19 43.19 42.23 42.51 0.0M
2022-06-15 43.73 44.51 43.46 43.97 0.0M
2022-06-14 43.82 43.82 43.01 43.38 0.1M
2022-06-13 44.45 44.50 43.40 43.53 0.1M
2022-06-10 46.05 46.05 45.31 45.32 0.0M
2022-06-09 47.75 47.85 46.70 46.70 0.0M
2022-06-08 48.21 48.31 47.80 47.82 0.0M
2022-06-07 47.27 48.32 47.27 48.29 0.0M
2022-06-06 48.25 48.35 47.74 47.87 0.0M
2022-06-03 47.85 48.07 47.59 47.67 0.0M
2022-06-02 47.57 48.49 47.32 48.46 0.0M
2022-06-01 48.17 48.17 47.24 47.51 0.0M
2022-05-31 48.22 48.31 47.66 47.98 0.0M
2022-05-27 47.25 48.25 47.25 48.25 0.1M
2022-05-26 46.37 47.23 46.31 47.08 0.0M
2022-05-25 45.55 46.33 45.55 46.10 0.0M
2022-05-24 45.68 45.75 44.91 45.64 0.5M
2022-05-23 45.73 46.09 45.46 46.03 0.1M
2022-05-20 45.63 45.65 44.18 45.24 0.1M
2022-05-19 45.27 45.62 44.88 45.24 0.0M
2022-05-18 46.93 46.93 45.36 45.53 0.0M
2022-05-17 47.29 47.39 46.88 47.37 0.0M
2022-05-16 46.63 46.88 46.29 46.45 0.0M
2022-05-13 46.29 46.77 46.20 46.67 0.0M
2022-05-12 45.14 45.71 44.68 45.49 0.0M
2022-05-11 46.59 46.63 45.45 45.49 0.0M
2022-05-10 47.00 47.11 45.82 46.34 0.0M
2022-05-09 47.23 47.23 46.04 46.23 0.0M
2022-05-06 48.02 48.17 47.24 47.80 0.0M
2022-05-05 49.58 49.58 47.74 48.13 0.0M
2022-05-04 48.72 50.04 48.21 49.97 0.0M
2022-05-03 48.43 48.75 48.24 48.53 0.0M
2022-05-02 48.33 48.39 47.43 48.35 0.0M
2022-04-29 49.30 49.60 48.02 48.07 0.0M
2022-04-28 49.33 50.01 48.75 49.85 0.0M
2022-04-27 48.79 49.20 48.55 48.65 0.0M
2022-04-26 49.79 49.79 48.56 48.56 0.0M
2022-04-25 49.51 49.99 48.93 49.97 0.0M
2022-04-22 51.07 51.07 49.63 49.65 0.0M
2022-04-21 52.23 52.44 51.01 51.08 0.0M
2022-04-20 52.29 52.29 51.85 51.88 0.1M
2022-04-19 51.21 52.04 51.21 52.01 0.0M
2022-04-18 51.18 51.33 50.90 51.12 0.0M
2022-04-14 52.07 52.07 51.18 51.22 0.1M
2022-04-13 51.33 51.94 51.31 51.88 0.0M
2022-04-12 51.99 52.12 51.11 51.25 0.0M
2022-04-11 52.04 52.04 51.40 51.43 0.0M
2022-04-08 52.27 52.60 52.18 52.28 0.0M
2022-04-07 52.01 52.68 51.90 52.41 0.0M
2022-04-06 52.12 52.39 51.89 52.19 0.0M
2022-04-05 53.27 53.53 52.78 52.79 0.0M
2022-04-04 53.21 53.54 53.05 53.52 0.0M
2022-04-01 53.21 53.21 52.65 53.04 0.0M
2022-03-31 53.77 53.77 52.91 52.91 0.0M
2022-03-30 54.06 54.06 53.48 53.74 0.0M
2022-03-29 53.66 54.12 53.59 54.09 0.0M
2022-03-28 53.00 53.38 52.67 53.35 0.0M
2022-03-25 52.92 52.97 52.46 52.97 0.0M
2022-03-24 52.35 52.72 52.15 52.72 0.0M
2022-03-23 52.46 52.51 51.99 51.99 0.0M
2022-03-22 52.06 52.68 52.05 52.61 0.0M
2022-03-21 52.11 52.30 51.66 52.07 0.0M
2022-03-18 51.37 52.16 51.35 52.14 0.0M
2022-03-17 50.60 51.46 50.55 51.42 0.0M
2022-03-16 50.28 50.87 49.61 50.82 0.0M
2022-03-15 48.94 49.68 48.87 49.59 0.0M
2022-03-14 48.92 49.40 48.42 48.58 0.0M
2022-03-11 50.12 50.12 48.95 48.95 0.0M
2022-03-10 49.22 49.70 49.11 49.65 0.0M
2022-03-09 49.60 50.08 49.45 49.89 0.0M
2022-03-08 49.02 49.52 48.49 48.60 0.0M
2022-03-07 50.51 50.51 48.91 48.91 0.0M
2022-03-04 50.35 50.54 49.99 50.48 0.0M
2022-03-03 51.52 51.52 50.78 50.93 0.0M
2022-03-02 50.53 51.48 50.53 51.36 0.0M
2022-03-01 51.15 51.24 50.12 50.46 0.0M
2022-02-28 50.83 51.30 50.50 51.16 0.0M
2022-02-25 50.41 51.28 50.06 51.28 0.1M
2022-02-24 48.22 50.19 48.13 50.13 0.0M
2022-02-23 50.74 50.74 49.30 49.34 0.0M
2022-02-22 50.63 50.88 49.87 50.27 0.0M
2022-02-18 51.32 51.33 50.58 50.77 0.0M
2022-02-17 52.08 52.08 51.16 51.18 0.0M
2022-02-16 52.22 52.46 51.85 52.35 0.3M
2022-02-15 52.24 52.39 52.09 52.39 0.0M
2022-02-14 51.67 51.72 51.14 51.50 0.0M
2022-02-11 52.88 52.88 51.52 51.71 0.0M
2022-02-10 53.12 53.62 52.52 52.73 0.0M
2022-02-09 53.42 53.67 53.35 53.64 0.0M
2022-02-08 52.48 52.98 52.27 52.88 0.0M
2022-02-07 52.87 52.90 52.43 52.44 0.0M
2022-02-04 52.16 53.03 52.09 52.63 0.0M
2022-02-03 52.89 52.89 52.19 52.19 0.0M
2022-02-02 53.65 53.67 53.19 53.61 0.0M
2022-02-01 52.75 53.23 52.44 53.20 0.0M
2022-01-31 51.76 52.82 51.55 52.78 0.0M
2022-01-28 50.65 51.71 50.06 51.70 0.0M
2022-01-27 51.29 51.59 50.29 50.42 0.0M
2022-01-26 51.77 51.94 50.50 50.75 0.0M
2022-01-25 50.91 51.49 50.10 50.87 0.0M
2022-01-24 50.68 51.59 49.26 51.50 0.1M
2022-01-21 52.22 52.49 51.33 51.36 0.0M
2022-01-20 53.32 53.74 52.32 52.40 0.0M
2022-01-19 53.82 53.85 52.95 52.97 0.1M
2022-01-18 54.11 54.11 53.37 53.50 0.1M
2022-01-14 54.00 54.49 53.88 54.49 0.0M
2022-01-13 55.44 55.46 54.36 54.41 0.0M
2022-01-12 55.56 55.62 55.11 55.32 0.0M
2022-01-11 54.75 55.21 54.31 55.21 0.0M
2022-01-10 54.11 54.68 53.63 54.64 0.1M
2022-01-07 55.03 55.05 54.51 54.69 0.1M
2022-01-06 55.02 55.16 54.57 54.92 0.0M
2022-01-05 56.19 56.19 54.99 54.99 0.0M
2022-01-04 56.61 56.61 55.91 56.17 0.0M
2022-01-03 56.25 56.27 55.92 56.22 0.1M