Vanguard Extended Market Index Fund ETF Shares (VXF)

VXF
🏛️ アメリカ →
209.22
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
2021-12-31 183.29 184.45 182.85 182.86 0.3M
2021-12-30 183.20 185.31 182.42 183.36 0.3M
2021-12-29 183.09 183.26 181.59 183.16 0.3M
2021-12-28 184.43 185.60 182.83 183.08 0.3M
2021-12-27 183.26 184.52 182.32 184.52 0.6M
2021-12-23 182.84 184.24 182.10 183.81 0.3M
2021-12-22 180.75 182.40 180.35 182.40 0.2M
2021-12-21 177.52 180.99 177.35 180.95 0.3M
2021-12-20 175.91 175.98 173.39 175.57 0.5M
2021-12-17 175.43 179.46 173.91 178.25 0.4M
2021-12-16 181.54 181.74 175.65 176.67 0.3M
2021-12-15 177.88 180.71 175.18 180.45 0.6M
2021-12-14 177.72 180.05 176.61 177.86 0.4M
2021-12-13 181.65 181.77 178.47 179.59 0.6M
2021-12-10 184.06 184.49 180.63 181.80 0.2M
2021-12-09 185.94 186.79 182.55 182.61 0.6M
2021-12-08 185.40 187.28 183.95 186.83 0.5M
2021-12-07 183.64 186.09 183.17 184.80 0.2M
2021-12-06 178.02 181.27 175.74 180.17 0.3M
2021-12-03 182.40 183.07 175.74 177.78 0.5M
2021-12-02 178.17 182.34 177.77 181.89 0.4M
2021-12-01 185.63 186.15 177.44 177.44 0.4M
2021-11-30 186.11 186.70 181.24 182.71 0.3M
2021-11-29 189.38 189.69 185.51 187.19 0.8M
2021-11-26 187.35 188.61 184.85 186.84 0.2M
2021-11-24 189.05 191.58 188.20 191.52 0.1M
2021-11-23 191.03 192.06 188.04 190.37 0.3M
2021-11-22 194.70 194.86 190.76 191.34 0.3M
2021-11-19 194.89 195.34 193.71 194.02 0.6M
2021-11-18 197.42 197.49 194.23 195.58 1.0M
2021-11-17 198.84 198.84 196.18 196.64 0.2M
2021-11-16 197.89 199.48 197.66 199.22 0.2M
2021-11-15 199.17 199.38 197.48 198.02 0.2M
2021-11-12 197.52 198.50 197.31 198.44 0.1M
2021-11-11 197.19 197.76 196.34 197.22 0.2M
2021-11-10 198.23 199.54 194.81 195.96 0.3M
2021-11-09 200.07 200.56 198.00 199.61 0.2M
2021-11-08 200.07 200.58 199.19 199.99 0.2M
2021-11-05 199.00 200.21 197.59 198.85 0.4M
2021-11-04 198.55 199.28 196.97 197.57 0.3M
2021-11-03 195.55 198.27 195.01 197.73 0.2M
2021-11-02 195.86 195.90 194.50 195.53 0.3M
2021-11-01 193.21 195.73 192.82 195.68 0.2M
2021-10-29 191.66 192.88 191.63 192.38 0.4M
2021-10-27 192.52 192.52 189.00 189.06 0.2M
2021-10-26 194.70 194.85 192.30 192.63 0.2M
2021-10-25 192.89 194.04 192.04 193.79 0.2M
2021-10-22 192.91 193.37 191.10 192.32 0.2M
2021-10-21 192.09 193.45 191.99 193.42 0.2M
2021-10-20 191.70 192.63 191.29 192.32 0.2M
2021-10-19 191.37 192.04 190.41 191.45 0.2M
2021-10-18 189.02 190.49 188.62 190.49 0.4M
2021-10-15 191.18 191.30 189.65 189.75 0.2M
2021-10-14 188.94 190.14 188.79 189.72 0.2M
2021-10-13 185.77 187.03 185.00 186.94 0.2M
2021-10-12 184.49 185.90 184.08 185.11 0.2M
2021-10-11 184.70 186.36 183.58 183.71 0.2M
2021-10-08 186.76 186.87 184.79 184.80 0.2M
2021-10-07 185.01 187.50 185.01 186.31 0.6M
2021-10-06 181.35 183.55 180.54 183.24 0.2M
2021-10-05 182.56 184.46 182.06 183.10 0.2M
2021-10-04 184.07 184.39 181.00 181.89 1.0M
2021-10-01 183.52 185.59 181.24 184.81 0.9M
2021-09-30 184.17 184.65 182.13 182.36 0.3M
2021-09-29 184.99 185.76 183.30 183.53 0.3M
2021-09-28 187.58 187.70 183.95 184.27 0.3M
2021-09-27 188.08 189.66 187.52 188.94 0.3M
2021-09-24 187.78 188.80 187.02 188.28 0.3M
2021-09-23 187.80 189.78 187.51 189.09 0.2M
2021-09-22 185.23 187.61 184.63 186.61 0.2M
2021-09-21 184.62 185.44 183.00 184.34 0.8M
2021-09-20 183.51 184.58 181.00 183.47 0.5M
2021-09-17 187.72 188.35 186.38 187.29 0.4M
2021-09-16 187.05 188.35 186.34 187.72 0.2M
2021-09-15 185.72 187.44 185.03 187.26 0.3M
2021-09-14 188.02 188.35 185.04 185.39 0.2M
2021-09-13 188.24 188.24 185.52 187.46 0.3M
2021-09-10 189.67 189.75 186.94 187.18 0.2M
2021-09-09 188.62 190.33 188.49 188.74 0.2M
2021-09-08 190.00 190.01 187.69 188.74 0.2M
2021-09-07 192.04 192.19 190.27 190.47 0.3M
2021-09-03 192.03 192.48 191.42 192.06 0.2M
2021-09-02 191.46 192.81 191.35 192.23 0.2M
2021-09-01 190.63 191.89 189.79 191.23 0.2M
2021-08-31 190.50 190.68 189.54 190.19 0.2M
2021-08-30 191.63 191.66 190.01 190.66 0.8M
2021-08-27 187.82 191.37 187.82 190.84 1.3M
2021-08-26 188.66 189.40 186.99 187.15 0.3M
2021-08-25 187.93 189.48 187.44 188.77 0.3M
2021-08-24 186.19 187.96 186.19 187.79 0.2M
2021-08-23 184.10 185.80 183.82 185.72 0.2M
2021-08-20 180.46 182.89 180.45 182.84 0.3M
2021-08-19 180.28 181.85 179.44 180.37 0.2M
2021-08-18 183.41 184.45 182.02 182.06 0.2M
2021-08-17 183.95 184.09 181.66 183.51 0.2M
2021-08-16 186.07 186.26 184.26 185.39 0.6M
2021-08-13 187.94 187.94 186.80 186.96 0.2M
2021-08-12 187.67 188.05 187.03 188.03 0.1M
2021-08-11 187.92 187.92 185.82 187.82 1.1M
2021-08-10 188.23 188.79 187.26 187.46 0.3M
2021-08-09 187.82 188.36 186.46 187.79 0.5M
2021-08-06 188.84 189.33 187.46 187.90 0.2M
2021-08-05 186.07 188.42 186.07 188.14 0.2M
2021-08-04 185.76 187.00 185.51 185.76 0.2M
2021-08-03 186.65 187.21 184.21 186.79 0.2M
2021-08-02 187.49 188.31 185.93 186.04 0.2M
2021-07-30 186.45 188.61 186.13 186.46 0.2M
2021-07-29 187.66 189.25 187.45 187.80 0.2M
2021-07-28 185.57 187.85 184.61 186.88 0.4M
2021-07-27 185.86 186.02 182.76 184.71 0.3M
2021-07-26 186.56 187.45 185.89 186.60 0.3M
2021-07-23 185.79 186.67 184.75 186.62 0.4M
2021-07-22 185.65 186.00 183.87 184.83 0.4M
2021-07-21 184.19 186.16 184.19 186.11 2.1M
2021-07-20 179.14 184.35 178.51 183.62 4.3M
2021-07-19 177.58 179.78 176.20 178.60 0.8M
2021-07-16 182.95 183.45 180.10 180.42 0.6M
2021-07-15 182.02 183.01 179.93 181.86 0.3M
2021-07-14 185.95 186.23 182.40 182.40 0.9M
2021-07-13 187.36 187.36 184.84 185.02 1.3M
2021-07-12 188.07 188.07 186.87 188.00 0.2M
2021-07-09 185.94 188.10 185.26 188.05 0.2M
2021-07-08 183.38 185.77 181.89 184.65 0.3M
2021-07-07 188.16 188.53 185.18 186.54 0.2M
2021-07-06 189.08 189.29 186.36 187.92 0.2M
2021-07-02 190.16 190.16 188.36 189.00 0.2M
2021-07-01 189.28 189.91 188.50 189.59 0.5M
2021-06-30 189.02 189.28 188.49 188.59 0.3M
2021-06-29 189.88 190.48 189.03 189.45 0.3M
2021-06-28 190.71 190.71 188.57 189.61 0.3M
2021-06-25 189.63 190.47 189.32 189.99 0.5M
2021-06-24 188.59 189.37 188.19 189.37 0.2M
2021-06-23 187.16 188.35 187.16 187.68 0.2M
2021-06-22 185.75 187.26 184.98 187.04 0.2M
2021-06-21 184.06 186.13 183.10 185.85 0.3M
2021-06-18 183.81 185.36 182.33 183.01 0.3M
2021-06-17 185.68 186.41 183.39 185.55 0.2M
2021-06-16 186.20 186.78 184.28 186.03 0.2M
2021-06-15 187.55 187.92 185.34 186.43 0.3M
2021-06-14 188.05 188.58 186.94 187.40 0.5M
2021-06-11 186.67 187.81 186.33 187.79 0.3M
2021-06-10 186.39 186.84 184.86 186.01 0.2M
2021-06-09 187.37 187.45 185.77 185.89 0.4M
2021-06-08 186.02 187.34 184.76 186.95 0.9M
2021-06-07 183.83 185.75 183.55 185.46 0.4M
2021-06-04 183.15 183.68 182.52 183.55 0.6M
2021-06-03 182.76 182.85 180.69 182.07 0.3M
2021-06-02 184.40 184.43 183.11 183.93 0.3M
2021-06-01 184.24 184.29 182.54 183.97 0.4M
2021-05-28 183.62 183.80 182.60 182.81 0.6M
2021-05-27 182.36 182.97 181.14 182.70 0.3M
2021-05-26 179.53 181.57 179.51 181.40 0.2M
2021-05-25 180.75 181.50 178.72 178.95 0.2M
2021-05-24 179.42 180.67 178.72 180.00 0.2M
2021-05-21 179.70 180.24 178.07 178.41 0.2M
2021-05-20 176.26 178.50 175.77 178.17 0.3M
2021-05-19 173.88 176.02 172.98 175.88 0.3M
2021-05-18 177.66 179.45 176.90 177.00 0.2M
2021-05-17 176.81 177.70 175.49 177.51 0.3M
2021-05-14 175.05 178.09 174.50 177.86 0.3M
2021-05-13 172.70 175.45 170.74 173.38 1.2M
2021-05-12 175.87 176.97 171.48 171.78 0.5M
2021-05-11 173.99 178.09 173.04 177.41 0.4M
2021-05-10 181.12 181.12 177.46 177.50 0.6M
2021-05-07 179.66 182.14 179.54 181.34 0.3M
2021-05-06 179.83 179.83 176.56 179.02 0.9M
2021-05-05 182.17 182.17 179.33 180.09 0.3M
2021-05-04 182.61 182.84 179.25 181.31 0.4M
2021-05-03 185.63 185.63 183.64 183.64 0.4M
2021-04-30 184.49 186.13 183.65 184.06 0.3M
2021-04-29 188.69 188.69 184.52 186.17 0.2M
2021-04-28 186.89 187.66 186.04 187.20 0.2M
2021-04-27 187.60 187.95 186.43 187.29 0.3M
2021-04-26 185.91 187.47 185.50 187.11 0.3M
2021-04-23 182.31 185.46 182.31 185.02 0.3M
2021-04-22 182.55 184.58 181.05 181.78 0.6M
2021-04-21 178.65 182.19 177.50 182.19 0.7M
2021-04-20 181.16 181.79 177.45 178.69 0.5M
2021-04-19 182.99 183.85 180.64 181.77 1.4M
2021-04-16 184.91 184.93 182.79 183.76 0.4M
2021-04-15 184.04 184.25 182.68 184.12 0.3M
2021-04-14 182.62 184.77 181.99 182.48 0.3M
2021-04-13 181.49 182.58 180.54 182.20 0.2M
2021-04-12 181.37 181.74 179.76 181.23 0.3M
2021-04-09 180.99 181.56 180.04 181.39 0.3M
2021-04-08 180.42 181.20 179.10 181.15 0.2M
2021-04-07 181.08 181.22 178.83 179.25 0.4M
2021-04-06 180.16 182.17 180.16 181.08 0.3M
2021-04-05 181.77 181.94 179.26 180.23 0.6M
2021-04-01 178.38 179.89 178.38 179.75 0.4M
2021-03-31 175.37 178.12 175.37 176.91 0.3M
2021-03-30 172.13 174.91 171.31 174.60 0.4M
2021-03-29 175.18 176.54 171.90 172.56 0.4M
2021-03-26 174.98 176.37 172.65 176.37 0.6M
2021-03-25 169.81 174.11 167.93 173.73 0.4M
2021-03-24 177.50 177.92 171.69 171.80 0.5M
2021-03-23 179.99 180.15 175.08 175.81 0.4M
2021-03-22 181.51 182.12 179.50 180.66 0.4M
2021-03-19 179.11 181.84 178.00 180.78 0.4M
2021-03-18 183.67 184.53 179.01 179.51 0.4M
2021-03-17 182.78 185.54 181.27 185.18 0.4M
2021-03-16 186.94 187.00 182.73 183.99 0.7M
2021-03-15 185.13 186.51 183.91 186.47 0.6M
2021-03-12 183.06 184.61 181.74 184.46 0.6M
2021-03-11 181.69 183.94 180.90 183.70 0.5M
2021-03-10 179.71 181.25 178.54 179.38 0.5M
2021-03-09 176.74 178.68 175.43 177.56 0.5M
2021-03-08 175.14 177.03 172.85 173.25 0.4M
2021-03-05 173.88 174.40 165.11 174.19 0.6M
2021-03-04 176.00 177.37 168.33 171.65 1.0M
2021-03-03 180.85 181.27 176.49 176.50 0.4M
2021-03-02 183.89 184.00 180.30 180.34 0.4M
2021-03-01 181.58 183.91 180.85 183.43 0.4M
2021-02-26 178.51 180.04 174.60 177.94 0.7M
2021-02-25 183.91 184.77 176.66 177.21 0.5M
2021-02-24 182.02 184.44 180.55 183.90 0.4M
2021-02-23 180.51 182.39 175.07 181.53 0.6M
2021-02-22 184.62 185.50 182.61 182.92 0.6M
2021-02-19 184.35 186.82 183.78 185.88 0.4M
2021-02-18 183.44 184.01 181.37 182.86 0.3M
2021-02-17 185.80 185.80 182.71 185.05 0.3M
2021-02-16 189.01 189.11 185.87 186.64 0.4M
2021-02-12 186.06 187.82 185.53 187.63 0.3M
2021-02-11 187.20 187.60 184.56 186.70 0.5M
2021-02-10 187.43 188.10 184.01 185.92 0.4M
2021-02-09 185.14 186.82 184.51 185.97 0.6M
2021-02-08 183.30 185.51 183.20 185.21 0.5M
2021-02-05 181.19 181.96 180.00 181.90 0.3M
2021-02-04 177.21 179.59 177.21 179.40 0.4M
2021-02-03 176.87 177.25 175.01 176.27 0.4M
2021-02-02 174.89 176.25 173.90 175.92 0.3M
2021-02-01 171.03 173.27 169.39 172.76 0.5M
2021-01-29 171.65 172.64 167.78 169.13 0.4M
2021-01-28 170.91 173.14 170.34 171.83 0.7M
2021-01-27 171.47 173.18 169.00 169.71 0.5M
2021-01-26 177.39 177.39 174.10 174.18 0.4M
2021-01-25 176.61 178.30 173.36 176.00 0.4M
2021-01-22 174.35 176.45 174.00 176.38 0.4M
2021-01-21 177.51 177.99 175.01 175.35 0.5M
2021-01-20 176.23 177.22 175.58 176.56 0.8M
2021-01-19 175.05 175.38 173.91 175.20 0.9M
2021-01-15 174.84 174.98 171.75 173.40 0.6M
2021-01-14 174.75 176.27 174.53 175.43 0.8M
2021-01-13 174.93 174.93 173.15 173.53 0.9M
2021-01-12 172.53 174.61 172.53 174.42 0.7M
2021-01-11 170.19 172.74 169.80 171.97 0.7M
2021-01-08 172.62 173.43 169.80 171.97 0.4M
2021-01-07 169.65 171.96 169.54 171.70 0.4M
2021-01-06 165.15 169.86 165.06 168.19 1.0M
2021-01-05 161.98 164.87 161.95 164.64 0.4M
2021-01-04 165.63 165.82 160.21 162.25 0.6M