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
2024-12-31 69.27 69.30 68.65 68.79 0.0M
2024-12-30 69.14 69.46 68.62 69.07 0.0M
2024-12-27 70.13 70.15 69.36 69.81 0.0M
2024-12-26 70.43 70.73 70.42 70.59 0.0M
2024-12-24 70.12 70.65 70.12 70.65 0.0M
2024-12-23 69.40 69.86 69.12 69.86 0.0M
2024-12-20 68.59 70.20 68.53 69.64 0.1M
2024-12-19 69.55 69.62 68.81 68.81 0.0M
2024-12-18 70.93 71.24 68.83 68.83 0.1M
2024-12-17 71.04 71.14 70.90 71.06 0.0M
2024-12-16 71.29 71.46 71.17 71.31 0.0M
2024-12-13 71.31 71.31 70.92 71.02 0.0M
2024-12-12 71.27 71.32 71.06 71.06 0.0M
2024-12-11 71.17 71.51 71.17 71.43 0.0M
2024-12-10 71.13 71.16 70.80 70.80 0.0M
2024-12-09 71.56 71.56 71.02 71.02 0.0M
2024-12-06 71.47 71.63 71.45 71.58 0.0M
2024-12-05 71.47 71.55 71.20 71.20 0.2M
2024-12-04 71.25 71.50 71.17 71.44 0.0M
2024-12-03 70.95 70.99 70.83 70.96 0.0M
2024-12-02 70.84 70.99 70.82 70.91 0.0M
2024-11-29 70.39 70.87 70.39 70.79 0.0M
2024-11-27 70.49 70.59 70.19 70.31 0.0M
2024-11-26 70.44 70.64 70.34 70.61 0.0M
2024-11-25 70.49 70.60 70.03 70.22 0.1M
2024-11-22 69.79 70.05 69.79 69.99 0.0M
2024-11-21 69.66 69.89 69.06 69.74 0.1M
2024-11-20 69.35 69.35 68.89 69.31 0.1M
2024-11-19 68.63 69.40 68.58 69.35 0.1M
2024-11-18 68.72 69.17 68.69 69.00 0.0M
2024-11-15 69.13 69.14 68.49 68.73 0.1M
2024-11-14 70.10 70.11 69.58 69.62 0.1M
2024-11-13 70.12 70.36 69.99 70.04 0.0M
2024-11-12 70.32 70.33 69.79 70.09 0.2M
2024-11-11 70.35 70.39 70.09 70.20 0.0M
2024-11-08 69.84 70.26 69.84 70.11 0.0M
2024-11-07 69.57 69.89 69.55 69.85 0.0M
2024-11-06 68.90 69.36 68.67 69.31 0.0M
2024-11-05 66.89 67.56 66.89 67.56 0.0M
2024-11-04 66.82 67.04 66.64 66.71 0.0M
2024-11-01 66.96 67.43 66.91 66.93 0.0M
2024-10-31 67.38 67.38 66.63 66.63 0.1M
2024-10-30 67.97 68.28 67.86 67.86 0.0M
2024-10-29 67.83 68.20 67.83 68.09 0.0M
2024-10-28 68.14 68.16 67.94 67.95 0.0M
2024-10-25 68.02 68.32 67.77 67.77 0.0M
2024-10-24 67.83 67.83 67.56 67.77 0.0M
2024-10-23 68.05 68.06 67.30 67.64 0.0M
2024-10-22 67.99 68.37 67.96 68.27 0.0M
2024-10-21 68.34 68.41 67.95 68.31 0.0M
2024-10-18 68.28 68.43 68.19 68.42 0.0M
2024-10-17 68.52 68.52 68.12 68.14 0.0M
2024-10-16 67.89 68.18 67.76 68.16 0.0M
2024-10-15 68.38 68.38 67.73 67.87 0.0M
2024-10-14 68.06 68.48 68.01 68.34 0.0M
2024-10-11 67.44 67.90 67.44 67.85 0.0M
2024-10-10 67.30 67.46 67.28 67.42 0.0M
2024-10-09 67.05 67.56 67.05 67.53 0.0M
2024-10-08 66.78 67.09 66.74 67.05 0.0M
2024-10-07 66.84 66.87 66.31 66.37 0.0M
2024-10-04 66.87 67.01 66.46 67.01 0.0M
2024-10-03 66.35 66.49 66.16 66.41 0.0M
2024-10-02 66.31 66.61 66.10 66.52 0.0M
2024-10-01 66.88 66.88 66.31 66.47 0.0M
2024-09-30 66.75 67.11 66.44 67.04 0.0M
2024-09-27 67.13 67.15 66.78 66.78 0.1M
2024-09-26 67.21 67.21 66.73 66.96 0.1M
2024-09-25 66.83 66.88 66.54 66.70 0.0M
2024-09-24 66.75 66.78 66.43 66.78 0.1M
2024-09-23 66.53 66.66 66.48 66.61 0.0M
2024-09-20 66.57 66.77 66.39 66.65 0.6M
2024-09-19 66.71 66.99 66.62 66.78 0.0M
2024-09-18 65.81 66.29 65.62 65.62 0.0M
2024-09-17 66.06 66.18 65.56 65.81 0.0M
2024-09-16 65.63 65.79 65.49 65.78 0.0M
2024-09-13 65.56 65.80 65.51 65.69 0.0M
2024-09-12 64.86 65.37 64.72 65.35 0.0M
2024-09-11 64.13 64.87 63.13 64.85 0.0M
2024-09-10 64.03 64.17 63.53 64.14 0.0M
2024-09-09 63.67 63.85 63.53 63.85 0.0M
2024-09-06 64.29 64.37 63.03 63.12 0.0M
2024-09-05 64.37 64.69 63.98 64.16 0.0M
2024-09-04 64.31 64.76 64.22 64.41 0.0M
2024-09-03 65.52 65.52 64.23 64.52 0.0M
2024-08-30 65.58 65.95 65.16 65.95 0.0M
2024-08-29 65.46 65.87 65.20 65.23 0.0M
2024-08-28 65.59 65.61 64.89 65.23 0.0M
2024-08-27 65.32 65.70 65.27 65.64 0.0M
2024-08-26 65.88 65.88 65.45 65.54 0.0M
2024-08-23 65.39 65.79 65.22 65.75 0.0M
2024-08-22 65.80 65.80 64.89 65.03 0.1M
2024-08-21 65.38 65.60 65.25 65.60 0.0M
2024-08-20 65.39 65.53 65.17 65.28 0.0M
2024-08-19 64.79 65.41 64.79 65.41 0.0M
2024-08-16 64.48 64.86 64.48 64.75 0.0M
2024-08-15 64.25 64.66 64.25 64.66 0.0M
2024-08-14 63.40 63.60 63.20 63.60 0.0M
2024-08-13 62.76 63.36 62.74 63.36 0.0M
2024-08-12 62.36 62.55 62.11 62.31 0.0M
2024-08-09 61.94 62.40 61.92 62.27 0.1M
2024-08-08 61.21 62.05 61.11 61.98 0.0M
2024-08-07 61.97 62.00 60.53 60.53 0.0M
2024-08-06 60.58 61.81 60.58 60.95 0.0M
2024-08-05 60.34 61.03 60.01 60.37 0.0M
2024-08-02 62.50 62.62 61.73 62.24 0.0M
2024-08-01 64.49 64.78 63.05 63.38 0.0M
2024-07-31 64.39 64.59 64.19 64.37 0.0M
2024-07-30 63.78 63.78 63.02 63.34 0.0M
2024-07-29 63.68 63.88 63.58 63.65 0.0M
2024-07-26 63.54 63.92 63.46 63.65 0.1M
2024-07-25 63.23 63.98 62.86 62.92 0.0M
2024-07-24 64.08 64.10 63.25 63.26 0.0M
2024-07-23 64.98 65.04 64.70 64.74 0.0M
2024-07-22 64.65 64.90 64.47 64.89 0.0M
2024-07-19 64.56 64.64 64.12 64.19 0.0M
2024-07-18 65.23 65.38 64.35 64.62 0.0M
2024-07-17 65.38 65.49 65.11 65.27 0.0M
2024-07-16 65.97 66.06 65.76 66.06 0.0M
2024-07-15 65.77 66.00 65.52 65.64 0.0M
2024-07-12 65.18 65.80 65.18 65.37 0.0M
2024-07-11 65.71 65.71 65.07 65.07 0.0M
2024-07-10 65.22 65.68 65.16 65.67 0.0M
2024-07-09 65.07 65.14 65.00 65.01 0.0M
2024-07-08 65.20 65.20 64.84 64.95 0.0M
2024-07-05 64.56 64.93 64.48 64.89 0.0M
2024-07-03 64.29 65.06 64.27 65.06 0.0M
2024-07-02 63.71 64.17 63.69 64.17 0.0M
2024-07-01 63.81 63.81 63.52 63.79 0.0M
2024-06-28 63.82 64.23 63.58 63.58 0.0M
2024-06-27 63.83 63.91 63.72 63.85 0.0M
2024-06-26 63.49 63.81 63.49 63.81 0.0M
2024-06-25 63.59 63.72 63.43 63.72 0.0M
2024-06-24 63.51 63.87 63.45 63.45 0.0M
2024-06-21 63.75 63.93 63.72 63.85 0.0M
2024-06-20 64.20 64.26 63.75 63.86 0.0M
2024-06-18 64.02 64.09 63.94 64.09 0.0M
2024-06-17 63.41 64.08 63.34 63.90 0.0M
2024-06-14 63.07 63.40 63.07 63.36 0.0M
2024-06-13 63.44 63.46 63.14 63.46 0.0M
2024-06-12 63.34 63.57 63.24 63.36 0.0M
2024-06-11 62.38 62.72 62.32 62.72 0.0M
2024-06-10 62.26 62.58 62.22 62.56 0.0M
2024-06-07 62.33 62.69 62.25 62.39 0.0M
2024-06-06 62.50 62.56 62.30 62.43 0.0M
2024-06-05 62.01 62.45 61.85 62.45 0.0M
2024-06-04 61.66 61.81 61.38 61.73 0.0M
2024-06-03 61.96 61.96 61.16 61.63 0.0M
2024-05-31 61.16 61.60 60.62 61.60 0.0M
2024-05-30 61.36 61.41 60.97 61.16 0.0M
2024-05-29 61.47 61.65 61.47 61.50 0.0M
2024-05-28 62.11 62.11 61.67 61.98 0.0M
2024-05-24 61.76 62.02 61.75 61.97 0.0M
2024-05-23 62.28 62.28 61.43 61.54 0.0M
2024-05-22 62.15 62.21 61.76 61.99 0.0M
2024-05-21 61.97 62.29 61.96 62.15 0.1M
2024-05-20 61.95 62.21 61.95 61.99 0.0M
2024-05-17 61.94 61.98 61.81 61.97 0.0M
2024-05-16 62.03 62.11 61.86 61.86 0.0M
2024-05-15 61.54 62.00 61.47 61.99 0.0M
2024-05-14 60.94 61.25 60.89 61.25 0.0M
2024-05-13 61.18 61.18 60.86 60.91 0.0M
2024-05-10 60.96 61.08 60.81 60.93 0.1M
2024-05-09 60.64 60.84 60.64 60.81 0.0M
2024-05-08 60.19 60.56 60.19 60.51 0.0M
2024-05-07 60.51 60.68 60.45 60.52 0.1M
2024-05-06 60.04 60.47 60.04 60.46 0.0M
2024-05-03 59.84 59.99 59.54 59.85 0.0M
2024-05-02 59.02 59.16 58.57 59.12 0.0M
2024-05-01 58.62 59.40 58.50 58.58 0.0M
2024-04-30 59.47 59.58 58.74 58.77 0.1M
2024-04-29 59.70 59.72 59.47 59.68 0.0M
2024-04-26 59.30 59.65 59.23 59.54 0.0M
2024-04-25 58.28 58.98 58.28 58.89 0.0M
2024-04-24 59.27 59.33 58.88 59.15 0.1M
2024-04-23 58.78 59.19 58.78 59.10 0.1M
2024-04-22 58.19 58.71 57.93 58.34 0.0M
2024-04-19 58.31 58.50 57.75 57.88 0.0M
2024-04-18 58.77 58.96 58.38 58.41 0.2M
2024-04-17 59.12 59.12 58.47 58.61 0.0M
2024-04-16 59.06 59.10 58.79 58.91 0.0M
2024-04-15 60.28 60.28 59.01 59.04 0.0M
2024-04-12 60.22 60.27 59.62 59.73 0.0M
2024-04-11 60.43 60.75 60.01 60.68 0.0M
2024-04-10 59.95 60.37 59.94 60.18 0.0M
2024-04-09 60.85 60.85 60.29 60.67 0.0M
2024-04-08 60.80 60.80 60.63 60.64 0.0M
2024-04-05 60.15 60.80 60.15 60.70 0.0M
2024-04-04 61.16 61.21 59.99 59.99 0.0M
2024-04-03 60.45 60.92 60.45 60.72 0.0M
2024-04-02 60.53 60.66 60.40 60.66 0.0M
2024-04-01 61.31 61.31 60.97 61.09 0.0M
2024-03-28 61.11 61.27 61.11 61.25 0.0M
2024-03-27 61.09 61.13 60.77 61.13 0.0M
2024-03-26 60.95 60.99 60.63 60.63 0.0M
2024-03-25 60.72 60.92 60.72 60.79 0.1M
2024-03-22 61.03 61.04 60.97 61.00 0.0M
2024-03-21 61.20 61.28 61.08 61.09 0.0M
2024-03-20 60.28 60.86 60.24 60.86 0.0M
2024-03-19 59.82 60.31 59.77 60.28 0.0M
2024-03-18 60.12 60.21 59.95 59.95 0.0M
2024-03-15 59.88 59.99 59.64 59.78 0.0M
2024-03-14 60.58 60.58 59.86 60.21 0.1M
2024-03-13 60.41 60.50 60.20 60.34 0.0M
2024-03-12 59.91 60.48 59.86 60.48 0.0M
2024-03-11 59.63 59.86 59.48 59.81 0.0M
2024-03-08 60.33 60.62 59.81 59.86 0.0M
2024-03-07 59.99 60.36 59.99 60.28 0.0M
2024-03-06 59.77 59.88 59.53 59.65 0.0M
2024-03-05 59.74 59.74 59.12 59.32 0.0M
2024-03-04 59.99 60.16 59.95 59.97 0.0M
2024-03-01 59.55 60.07 59.55 60.07 0.0M
2024-02-29 59.43 59.66 59.31 59.53 0.0M
2024-02-28 59.18 59.31 59.16 59.22 0.0M
2024-02-27 59.34 59.38 59.15 59.38 0.0M
2024-02-26 59.46 59.52 59.26 59.27 0.0M
2024-02-23 59.66 59.69 59.41 59.50 0.0M
2024-02-22 58.96 59.49 58.93 59.44 0.0M
2024-02-21 58.07 58.18 57.81 58.18 0.0M
2024-02-20 58.31 58.31 57.97 58.14 0.0M
2024-02-16 58.91 58.91 58.48 58.50 0.0M
2024-02-15 58.46 58.80 58.46 58.79 0.0M
2024-02-14 58.15 58.46 57.95 58.46 0.1M
2024-02-13 57.99 58.03 57.46 57.85 0.0M
2024-02-12 58.80 58.92 58.62 58.62 0.0M
2024-02-09 58.51 58.71 58.48 58.71 0.0M
2024-02-08 58.26 58.35 58.26 58.32 0.0M
2024-02-07 58.03 58.33 58.03 58.26 1.2M
2024-02-06 57.79 57.82 57.59 57.80 0.0M
2024-02-05 57.82 57.82 57.46 57.66 0.0M
2024-02-02 57.32 58.01 57.32 57.87 0.2M
2024-02-01 56.78 57.21 56.61 57.21 0.0M
2024-01-31 56.94 57.16 56.55 56.55 0.1M
2024-01-30 57.40 57.47 57.40 57.45 0.0M
2024-01-29 57.08 57.48 57.02 57.46 0.0M
2024-01-26 57.03 57.17 56.92 57.01 0.0M
2024-01-25 56.99 57.06 56.81 57.06 1.2M
2024-01-24 57.03 57.17 56.75 56.75 0.0M
2024-01-23 56.63 56.75 56.53 56.75 0.0M
2024-01-22 56.64 56.79 56.55 56.57 0.2M
2024-01-19 55.90 56.46 55.85 56.43 0.1M
2024-01-18 55.44 55.72 55.30 55.72 0.0M
2024-01-17 55.15 55.27 55.00 55.21 0.0M
2024-01-16 55.58 55.70 55.35 55.55 0.0M
2024-01-12 55.79 55.95 55.62 55.74 0.0M
2024-01-11 55.86 55.91 55.26 55.69 0.0M
2024-01-10 55.36 55.82 55.36 55.77 0.0M
2024-01-09 55.13 55.52 55.13 55.41 0.1M
2024-01-08 54.78 55.49 54.76 55.49 0.0M
2024-01-05 54.62 54.96 54.53 54.68 0.0M
2024-01-04 54.74 55.01 54.59 54.60 0.0M
2024-01-03 54.94 55.04 54.75 54.75 0.0M
2024-01-02 55.21 55.34 55.04 55.21 0.0M