Vanguard Core Tax-Exempt Bond ETF (VCRM)

VCRM
🏛️ アメリカ →
75.09
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 75.20 75.21 75.00 75.09 0.3M
2025-09-25 75.20 75.21 75.11 75.15 0.1M
2025-09-24 75.37 75.37 75.00 75.05 0.1M
2025-09-23 75.44 75.44 75.27 75.36 0.1M
2025-09-22 75.38 75.45 75.35 75.38 0.1M
2025-09-19 75.30 75.47 75.25 75.32 0.1M
2025-09-18 75.28 75.38 75.21 75.30 0.1M
2025-09-17 75.35 75.68 75.25 75.34 0.1M
2025-09-16 75.29 75.40 75.25 75.33 0.1M
2025-09-15 75.17 75.35 75.10 75.23 0.1M
2025-09-12 74.98 75.10 74.96 75.00 0.1M
2025-09-11 75.03 75.18 75.01 75.06 0.1M
2025-09-10 74.68 74.85 74.68 74.83 0.2M
2025-09-09 74.54 74.72 74.47 74.56 0.1M
2025-09-08 74.33 74.58 74.32 74.55 0.3M
2025-09-05 74.08 74.27 74.07 74.13 0.1M
2025-09-04 73.60 73.66 73.55 73.66 0.1M
2025-09-03 73.20 73.47 73.20 73.36 0.1M
2025-09-02 73.19 73.28 73.06 73.21 0.1M
2025-08-29 73.54 73.61 73.46 73.50 0.1M
2025-08-28 73.50 73.56 73.48 73.54 0.1M
2025-08-27 73.41 73.51 73.40 73.50 0.1M
2025-08-26 73.36 73.57 73.36 73.48 0.2M
2025-08-25 73.35 73.48 73.35 73.41 0.1M
2025-08-22 73.29 73.48 73.27 73.35 0.1M
2025-08-21 73.19 73.26 73.15 73.18 0.1M
2025-08-20 73.35 73.41 73.21 73.23 0.1M
2025-08-19 73.47 73.47 73.23 73.33 0.3M
2025-08-18 73.43 73.43 73.31 73.32 0.2M
2025-08-15 73.39 73.43 73.32 73.43 0.1M
2025-08-14 73.68 73.68 73.31 73.36 0.3M
2025-08-13 73.53 73.69 73.41 73.59 0.3M
2025-08-12 73.43 73.44 73.33 73.44 0.1M
2025-08-11 73.45 73.48 73.37 73.42 0.2M
2025-08-08 73.33 73.39 73.27 73.33 0.1M
2025-08-07 73.28 73.45 73.26 73.32 0.2M
2025-08-06 73.22 73.31 73.10 73.23 0.1M
2025-08-05 73.14 73.30 73.13 73.25 0.1M
2025-08-04 73.39 73.39 73.19 73.22 0.1M
2025-08-01 73.29 73.42 73.24 73.36 0.1M
2025-07-31 73.17 73.17 72.96 72.98 0.2M
2025-07-30 73.06 73.13 72.83 72.86 0.1M
2025-07-29 72.95 73.13 72.94 73.07 0.1M
2025-07-28 73.00 73.00 72.71 72.95 0.2M
2025-07-25 72.81 73.01 72.80 72.98 0.2M
2025-07-24 72.63 72.89 72.63 72.79 0.2M
2025-07-23 72.82 72.90 72.51 72.61 0.2M
2025-07-22 72.83 72.89 72.80 72.80 0.1M
2025-07-21 72.90 73.00 72.81 72.81 0.1M
2025-07-18 72.72 72.73 72.55 72.62 0.0M
2025-07-17 72.88 72.90 72.66 72.72 0.1M
2025-07-16 73.09 73.09 72.88 72.88 0.1M
2025-07-15 73.24 73.26 72.93 73.08 0.1M
2025-07-14 73.31 73.32 73.15 73.23 0.0M
2025-07-11 73.36 73.36 73.20 73.20 0.1M
2025-07-10 73.48 73.48 73.32 73.37 0.1M
2025-07-09 73.40 73.46 73.34 73.35 0.1M
2025-07-08 73.38 73.52 73.28 73.30 0.1M
2025-07-07 73.38 73.42 73.10 73.39 0.1M
2025-07-03 73.40 73.56 73.33 73.44 0.2M
2025-07-02 73.30 73.45 73.29 73.40 0.1M
2025-07-01 73.46 73.50 73.26 73.26 0.1M
2025-06-30 73.54 73.61 73.47 73.57 0.1M
2025-06-27 73.41 73.48 73.33 73.40 0.0M
2025-06-26 73.41 73.44 73.31 73.41 0.1M
2025-06-25 73.40 73.40 73.20 73.37 0.1M
2025-06-24 73.37 73.52 73.33 73.36 0.1M
2025-06-23 73.32 73.50 73.29 73.38 0.1M
2025-06-20 73.22 73.34 73.18 73.31 0.0M
2025-06-18 73.27 73.35 73.12 73.12 0.0M
2025-06-17 73.23 73.25 73.13 73.18 0.0M
2025-06-16 73.05 73.16 73.02 73.04 0.0M
2025-06-13 73.27 73.27 72.97 73.02 0.1M
2025-06-12 73.19 73.28 73.15 73.23 0.1M
2025-06-11 72.95 73.07 72.86 73.00 0.0M
2025-06-10 72.90 72.98 72.84 72.87 0.0M
2025-06-09 72.78 72.98 72.75 72.85 0.0M
2025-06-06 72.80 72.84 72.69 72.78 0.1M
2025-06-05 73.01 73.07 72.87 72.97 0.1M
2025-06-04 73.01 73.01 72.80 72.89 0.1M
2025-06-03 72.74 72.87 72.62 72.76 0.0M
2025-06-02 72.88 72.88 72.67 72.69 0.0M
2025-05-30 73.13 73.20 73.06 73.18 0.0M
2025-05-29 73.09 73.38 73.06 73.15 0.0M
2025-05-28 73.12 73.20 73.08 73.10 0.0M
2025-05-27 73.25 73.25 73.11 73.19 0.1M
2025-05-23 72.99 73.10 72.95 73.08 0.1M
2025-05-22 72.94 72.94 72.75 72.84 0.0M
2025-05-21 73.27 73.28 72.88 72.90 0.1M
2025-05-20 73.42 73.42 73.30 73.34 0.1M
2025-05-19 73.21 73.42 73.18 73.37 0.1M
2025-05-16 73.55 73.56 73.25 73.48 0.1M
2025-05-15 73.34 73.56 73.34 73.45 0.1M
2025-05-14 73.47 73.47 73.25 73.26 0.1M
2025-05-13 73.45 73.50 73.25 73.44 0.0M
2025-05-12 73.50 73.50 73.33 73.38 0.1M
2025-05-09 73.50 73.53 73.41 73.43 0.0M
2025-05-08 73.58 73.63 73.40 73.40 0.1M
2025-05-07 73.44 73.82 73.44 73.54 0.0M
2025-05-06 73.27 73.52 73.24 73.43 0.1M
2025-05-05 73.25 73.40 73.21 73.40 0.1M
2025-05-02 73.31 73.74 73.28 73.29 0.0M
2025-05-01 73.51 73.64 73.34 73.57 0.2M
2025-04-30 73.54 73.68 73.38 73.59 0.1M
2025-04-29 73.48 73.58 73.37 73.39 0.1M
2025-04-28 73.34 73.49 73.24 73.47 0.1M
2025-04-25 73.27 73.34 73.16 73.30 0.1M
2025-04-24 72.99 73.21 72.93 72.99 0.3M
2025-04-23 73.25 73.29 72.66 72.71 0.1M
2025-04-22 72.65 72.71 72.27 72.54 0.0M
2025-04-21 72.96 72.97 72.52 72.73 0.1M
2025-04-17 72.97 73.14 72.88 73.01 0.1M
2025-04-16 72.91 73.15 72.88 73.01 0.1M
2025-04-15 72.78 73.06 72.78 72.85 0.1M
2025-04-14 72.54 72.96 72.46 72.69 0.1M
2025-04-11 72.05 72.23 71.10 72.23 0.1M
2025-04-10 72.17 73.50 72.04 72.55 0.1M
2025-04-09 70.50 72.50 70.45 72.35 0.1M
2025-04-08 73.02 73.11 71.76 72.41 0.1M
2025-04-07 74.54 74.77 73.01 73.01 0.1M
2025-04-04 75.23 75.25 74.54 74.56 0.2M
2025-04-03 75.02 75.02 74.63 74.63 0.0M
2025-04-02 74.55 74.59 74.18 74.22 0.1M
2025-04-01 74.24 74.44 74.24 74.35 0.1M
2025-03-31 74.29 74.49 74.20 74.24 0.1M
2025-03-28 73.99 74.18 73.99 74.11 0.1M
2025-03-27 73.86 73.86 73.73 73.75 0.0M
2025-03-26 74.33 74.33 73.81 73.96 0.0M
2025-03-25 74.43 74.70 74.35 74.37 0.0M
2025-03-24 74.55 74.62 74.31 74.45 0.0M
2025-03-21 74.80 74.82 74.51 74.60 0.0M
2025-03-20 75.01 75.01 74.63 74.67 0.0M
2025-03-19 74.51 74.63 74.37 74.57 0.0M
2025-03-18 74.45 74.82 74.45 74.56 0.0M
2025-03-17 74.56 74.62 74.48 74.48 0.0M
2025-03-14 74.48 74.54 74.40 74.49 0.0M
2025-03-13 74.50 74.56 74.35 74.54 0.0M
2025-03-12 74.82 74.82 74.45 74.55 0.0M
2025-03-11 75.07 75.12 74.77 74.81 0.0M
2025-03-10 75.16 75.23 75.03 75.05 0.0M
2025-03-07 75.18 75.18 74.88 74.91 0.0M
2025-03-06 75.18 75.18 74.84 74.94 0.0M
2025-03-05 75.36 75.37 75.11 75.18 0.0M
2025-03-04 75.54 75.60 75.20 75.24 0.0M
2025-03-03 75.48 75.92 75.48 75.54 0.0M
2025-02-28 75.65 76.01 75.64 75.65 0.0M
2025-02-27 75.54 75.75 75.54 75.63 0.0M
2025-02-26 75.64 76.03 75.60 75.75 0.0M
2025-02-25 75.64 75.74 75.60 75.60 0.0M
2025-02-24 75.30 75.40 75.26 75.32 0.0M
2025-02-21 75.09 75.37 75.08 75.24 0.1M
2025-02-20 75.08 75.17 75.03 75.06 0.0M
2025-02-19 74.89 75.14 74.84 74.93 0.1M
2025-02-18 75.01 75.06 74.89 74.90 0.1M
2025-02-14 75.17 75.25 75.04 75.04 0.1M
2025-02-13 74.79 75.10 74.79 74.89 0.1M
2025-02-12 74.72 74.72 74.55 74.58 0.1M
2025-02-11 75.05 75.08 75.00 75.01 0.0M
2025-02-10 75.19 75.23 75.12 75.15 0.1M
2025-02-07 75.17 75.17 75.08 75.10 0.0M
2025-02-06 75.25 75.29 75.22 75.22 0.0M
2025-02-05 75.16 75.25 75.11 75.12 0.0M
2025-02-04 74.80 75.04 74.78 74.97 0.1M
2025-02-03 74.90 74.97 74.64 74.86 0.1M
2025-01-31 75.04 75.40 74.86 74.93 0.0M
2025-01-30 74.97 75.10 74.97 75.02 0.0M
2025-01-29 74.94 74.94 74.77 74.85 0.0M
2025-01-28 74.96 74.97 74.88 74.95 0.0M
2025-01-27 74.94 75.07 74.89 75.05 0.0M
2025-01-24 74.54 74.67 74.51 74.66 0.0M
2025-01-23 74.62 74.74 74.51 74.55 0.0M
2025-01-22 74.71 74.76 74.69 74.72 0.0M
2025-01-21 74.62 74.71 74.61 74.68 0.0M
2025-01-17 74.40 74.58 74.40 74.46 0.0M
2025-01-16 74.21 74.71 74.17 74.31 0.0M
2025-01-15 74.21 74.45 74.19 74.27 0.0M
2025-01-14 73.90 73.90 73.77 73.86 0.0M
2025-01-13 74.02 74.05 73.88 73.92 0.0M
2025-01-10 74.12 74.24 74.07 74.08 0.0M
2025-01-08 74.48 74.50 74.28 74.38 0.0M
2025-01-07 74.72 74.72 74.56 74.61 0.0M
2025-01-06 74.67 74.77 74.66 74.73 0.0M
2025-01-03 74.71 75.12 74.63 74.67 0.1M
2025-01-02 74.74 74.88 74.70 74.75 0.0M