Vanguard Core-Plus Bond ETF (VPLS)

VPLS
🏛️ アメリカ →
78.49
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 78.47 78.59 78.42 78.49 0.1M
2025-09-25 78.47 78.49 78.36 78.49 0.1M
2025-09-24 78.68 78.68 78.56 78.59 0.1M
2025-09-23 78.67 78.74 78.60 78.72 0.0M
2025-09-22 78.66 78.66 78.54 78.56 0.1M
2025-09-19 78.70 78.71 78.60 78.69 0.1M
2025-09-18 78.73 78.75 78.59 78.69 0.1M
2025-09-17 79.06 79.17 78.77 78.83 0.1M
2025-09-16 78.98 79.02 78.93 78.97 0.5M
2025-09-15 78.94 79.00 78.91 78.96 0.1M
2025-09-12 78.81 78.82 78.68 78.82 0.1M
2025-09-11 78.84 78.99 78.83 78.91 0.3M
2025-09-10 78.69 78.82 78.65 78.73 0.1M
2025-09-09 78.69 78.69 78.52 78.57 0.2M
2025-09-08 78.66 78.69 78.58 78.67 0.2M
2025-09-05 78.49 78.52 78.42 78.43 0.2M
2025-09-04 77.99 78.13 77.91 78.13 0.2M
2025-09-03 77.62 77.87 77.60 77.80 0.1M
2025-09-02 77.50 77.60 77.49 77.58 0.1M
2025-08-29 78.07 78.11 78.01 78.06 0.1M
2025-08-28 78.01 78.16 78.00 78.13 0.1M
2025-08-27 77.85 78.01 77.81 78.01 0.1M
2025-08-26 77.86 77.98 77.81 77.98 0.1M
2025-08-25 77.88 77.95 77.85 77.89 0.1M
2025-08-22 77.72 78.01 77.71 77.97 0.1M
2025-08-21 77.75 77.75 77.53 77.61 0.1M
2025-08-20 77.75 77.82 77.70 77.78 0.1M
2025-08-19 77.70 77.74 77.67 77.73 0.1M
2025-08-18 77.72 77.72 77.56 77.61 0.1M
2025-08-15 77.81 77.81 77.62 77.66 0.1M
2025-08-14 77.87 77.87 77.71 77.76 0.1M
2025-08-13 77.95 77.98 77.89 77.95 0.1M
2025-08-12 77.65 77.70 77.55 77.69 0.1M
2025-08-11 77.71 77.73 77.63 77.66 0.1M
2025-08-08 77.70 77.70 77.57 77.59 0.1M
2025-08-07 77.90 77.90 77.72 77.75 0.1M
2025-08-06 77.72 77.93 77.52 77.80 0.5M
2025-08-05 77.75 77.84 77.71 77.82 0.1M
2025-08-04 77.76 77.80 77.67 77.78 0.1M
2025-08-01 77.54 77.72 77.47 77.70 0.1M
2025-07-31 77.77 77.77 77.39 77.40 0.0M
2025-07-30 77.43 77.56 77.36 77.40 0.1M
2025-07-29 77.27 77.56 77.27 77.54 0.0M
2025-07-28 77.22 77.23 77.16 77.19 0.0M
2025-07-25 77.17 77.30 76.89 77.30 0.1M
2025-07-24 77.07 77.20 76.74 77.13 0.1M
2025-07-23 77.25 77.29 77.18 77.21 0.1M
2025-07-22 77.28 77.39 77.26 77.37 0.0M
2025-07-21 77.25 77.34 77.00 77.22 0.1M
2025-07-18 77.04 77.04 76.96 77.00 0.1M
2025-07-17 76.93 76.97 76.83 76.88 0.0M
2025-07-16 76.85 76.92 76.69 76.87 0.1M
2025-07-15 77.03 77.03 76.71 76.72 0.1M
2025-07-14 76.92 77.04 76.88 76.90 0.1M
2025-07-11 77.05 77.05 76.92 76.95 0.0M
2025-07-10 77.23 77.25 77.12 77.23 0.1M
2025-07-09 77.02 77.24 77.02 77.24 0.1M
2025-07-08 76.85 76.91 76.82 76.91 0.1M
2025-07-07 77.06 77.14 76.94 77.01 0.1M
2025-07-03 77.31 77.34 77.00 77.23 0.1M
2025-07-02 77.34 77.42 77.31 77.42 0.0M
2025-07-01 77.57 77.59 77.39 77.49 0.0M
2025-06-30 77.71 77.83 77.64 77.80 0.0M
2025-06-27 77.59 77.72 77.53 77.55 0.1M
2025-06-26 77.69 77.69 77.42 77.66 0.1M
2025-06-25 77.31 77.43 77.26 77.43 0.1M
2025-06-24 77.15 77.41 77.09 77.38 0.1M
2025-06-23 77.10 77.27 77.06 77.16 0.1M
2025-06-20 76.90 77.00 76.79 76.96 0.1M
2025-06-18 77.00 77.08 76.90 76.96 0.1M
2025-06-17 76.83 76.93 76.70 76.92 0.1M
2025-06-16 76.74 76.89 76.71 76.71 0.0M
2025-06-13 76.89 76.94 76.71 76.79 0.0M
2025-06-12 77.02 77.09 76.95 77.09 0.0M
2025-06-11 76.73 76.87 76.68 76.84 0.1M
2025-06-10 76.65 76.65 76.49 76.60 0.1M
2025-06-09 76.43 76.52 76.31 76.45 0.1M
2025-06-06 76.42 76.46 76.31 76.33 0.1M
2025-06-05 76.88 76.90 76.69 76.69 0.1M
2025-06-04 76.63 76.90 76.56 76.82 0.0M
2025-06-03 76.47 76.52 76.34 76.40 0.0M
2025-06-02 76.40 76.47 76.30 76.42 0.0M
2025-05-30 76.72 76.90 76.68 76.89 0.1M
2025-05-29 76.63 76.83 76.60 76.73 0.1M
2025-05-28 76.49 76.55 76.36 76.50 0.1M
2025-05-27 76.39 76.63 76.35 76.56 0.1M
2025-05-23 76.26 76.26 76.11 76.22 0.0M
2025-05-22 75.85 76.17 75.77 76.09 0.1M
2025-05-21 76.14 76.25 75.87 75.92 0.1M
2025-05-20 76.38 76.48 76.28 76.42 0.1M
2025-05-19 76.15 76.57 76.14 76.55 0.1M
2025-05-16 76.69 76.81 76.52 76.55 0.1M
2025-05-15 76.30 76.57 76.22 76.51 0.1M
2025-05-14 76.29 76.37 76.10 76.12 0.1M
2025-05-13 76.44 76.48 76.28 76.37 0.1M
2025-05-12 76.38 76.55 76.35 76.43 0.1M
2025-05-09 76.61 76.71 76.57 76.60 0.0M
2025-05-08 76.85 76.85 76.50 76.50 0.0M
2025-05-07 76.79 76.91 76.70 76.87 0.1M
2025-05-06 76.42 76.69 76.27 76.66 0.1M
2025-05-05 76.53 76.60 76.40 76.49 0.1M
2025-05-02 76.67 76.75 76.54 76.66 0.1M
2025-05-01 77.25 77.25 76.82 76.94 0.1M
2025-04-30 77.88 77.88 77.00 77.36 0.0M
2025-04-29 77.60 77.65 77.00 77.60 0.1M
2025-04-28 77.08 77.43 77.08 77.32 0.1M
2025-04-25 77.08 77.22 77.01 77.21 0.0M
2025-04-24 76.72 76.91 76.68 76.88 0.0M
2025-04-23 76.96 77.04 76.37 76.41 0.1M
2025-04-22 76.22 76.30 76.10 76.20 0.1M
2025-04-21 76.27 76.38 75.98 75.98 0.1M
2025-04-17 76.62 76.64 76.45 76.52 0.0M
2025-04-16 76.47 76.65 76.37 76.63 0.1M
2025-04-15 76.13 76.51 76.13 76.38 0.0M
2025-04-14 75.88 76.28 75.88 76.13 0.1M
2025-04-11 75.38 75.79 74.95 75.68 0.1M
2025-04-10 76.33 76.34 75.55 75.74 0.1M
2025-04-09 75.51 76.55 75.14 76.45 0.1M
2025-04-08 76.54 76.87 76.14 76.19 0.1M
2025-04-07 77.42 77.50 76.68 76.88 0.1M
2025-04-04 78.26 78.26 77.68 77.70 0.1M
2025-04-03 78.03 78.03 77.75 77.79 0.3M
2025-04-02 77.70 77.70 77.25 77.44 0.0M
2025-04-01 77.46 77.60 77.40 77.49 0.1M
2025-03-31 77.64 77.64 77.35 77.56 0.1M
2025-03-28 77.27 77.45 77.23 77.38 0.0M
2025-03-27 77.06 77.06 76.97 77.03 0.1M
2025-03-26 77.28 77.30 77.05 77.05 0.1M
2025-03-25 77.15 77.32 77.15 77.23 0.1M
2025-03-24 77.40 77.40 77.16 77.19 0.1M
2025-03-21 77.63 77.72 77.47 77.49 0.1M
2025-03-20 77.81 77.81 77.50 77.52 0.1M
2025-03-19 77.17 77.53 77.11 77.49 0.1M
2025-03-18 77.14 77.31 77.11 77.21 0.0M
2025-03-17 77.29 77.34 77.14 77.16 0.1M
2025-03-14 77.17 77.23 77.08 77.10 0.0M
2025-03-13 77.04 77.23 76.87 77.20 0.1M
2025-03-12 77.34 77.34 77.02 77.05 0.1M
2025-03-11 77.49 77.50 77.16 77.17 0.0M
2025-03-10 77.51 77.54 77.40 77.42 0.1M
2025-03-07 77.47 77.47 77.13 77.16 0.1M
2025-03-06 77.25 77.29 76.99 77.19 0.1M
2025-03-05 77.63 77.71 77.35 77.36 0.1M
2025-03-04 77.68 77.82 77.51 77.55 0.1M
2025-03-03 77.47 77.84 77.40 77.76 0.1M
2025-02-28 77.67 77.90 77.62 77.88 0.2M
2025-02-27 77.40 77.56 77.40 77.54 0.1M
2025-02-26 77.51 77.66 77.40 77.62 0.1M
2025-02-25 77.37 77.50 77.30 77.49 0.1M
2025-02-24 76.95 77.10 76.87 77.03 0.1M
2025-02-21 76.73 77.02 76.69 76.96 0.0M
2025-02-20 76.52 76.65 76.52 76.60 0.1M
2025-02-19 76.44 76.57 76.38 76.52 0.1M
2025-02-18 76.71 76.71 76.44 76.46 0.1M
2025-02-14 76.71 76.85 76.69 76.70 0.0M
2025-02-13 76.32 76.52 76.29 76.47 0.1M
2025-02-12 75.98 76.11 75.81 76.03 0.3M
2025-02-11 76.33 76.36 76.26 76.31 0.1M
2025-02-10 76.58 76.63 76.40 76.44 0.1M
2025-02-07 76.49 76.57 76.43 76.50 0.1M
2025-02-06 76.84 76.84 76.65 76.71 0.1M
2025-02-05 76.67 76.85 76.57 76.75 0.1M
2025-02-04 76.03 76.42 76.03 76.37 0.1M
2025-02-03 76.28 76.45 76.20 76.29 0.1M
2025-01-31 76.63 76.74 76.44 76.50 0.0M
2025-01-30 76.63 76.69 76.25 76.61 0.1M
2025-01-29 76.70 76.70 76.35 76.54 0.0M
2025-01-28 76.40 76.58 76.37 76.57 0.1M
2025-01-27 76.54 76.59 76.37 76.57 0.0M
2025-01-24 76.06 76.28 76.01 76.22 0.1M
2025-01-23 75.99 76.12 75.94 76.11 0.0M
2025-01-22 76.30 76.34 76.17 76.22 0.1M
2025-01-21 76.21 76.34 76.15 76.31 0.1M
2025-01-17 76.33 76.33 76.00 76.06 0.1M
2025-01-16 75.74 76.15 75.73 76.15 0.1M
2025-01-15 75.70 75.94 75.70 75.88 0.1M
2025-01-14 75.16 75.22 75.10 75.21 0.1M
2025-01-13 75.35 75.35 75.11 75.18 0.1M
2025-01-10 75.51 75.51 75.23 75.25 0.0M
2025-01-08 75.47 75.75 75.44 75.70 0.1M
2025-01-07 75.95 75.95 75.56 75.60 0.1M
2025-01-06 75.80 75.91 75.77 75.85 0.0M
2025-01-03 76.00 76.03 75.86 75.86 0.0M
2025-01-02 76.05 76.18 75.86 75.99 0.0M