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
2024-12-31 191.16 191.77 189.45 189.98 0.2M
2024-12-30 190.15 191.30 188.14 190.18 0.3M
2024-12-27 193.47 194.12 190.58 192.10 0.3M
2024-12-26 192.89 194.95 192.28 194.62 0.3M
2024-12-24 192.16 193.79 191.44 193.79 0.2M
2024-12-23 192.22 192.40 190.06 191.87 0.4M
2024-12-20 189.01 194.53 189.01 192.94 0.4M
2024-12-19 193.18 194.14 190.04 190.36 0.6M
2024-12-18 200.54 200.71 189.97 191.02 0.6M
2024-12-17 201.10 201.45 199.36 199.77 0.2M
2024-12-16 200.84 202.92 200.55 202.20 0.5M
2024-12-13 202.16 202.22 199.97 200.98 0.3M
2024-12-12 202.93 203.60 201.69 201.82 0.2M
2024-12-11 203.36 204.29 202.75 203.56 0.2M
2024-12-10 203.45 203.56 201.49 201.61 0.4M
2024-12-09 206.66 207.10 203.64 203.76 0.3M
2024-12-06 206.38 206.51 205.67 205.96 0.3M
2024-12-05 207.30 207.30 204.74 204.87 0.5M
2024-12-04 205.60 207.20 205.36 207.15 0.3M
2024-12-03 204.65 205.16 204.00 204.64 0.2M
2024-12-02 205.44 205.88 204.37 204.92 0.6M
2024-11-29 205.53 206.41 205.01 205.02 0.2M
2024-11-27 205.49 206.51 203.67 204.54 0.2M
2024-11-26 205.35 205.57 204.06 204.72 0.4M
2024-11-25 205.62 207.77 205.23 206.04 0.4M
2024-11-22 200.83 203.72 200.64 203.42 0.3M
2024-11-21 198.24 201.10 197.56 200.00 0.4M
2024-11-20 196.09 196.73 194.44 196.70 0.4M
2024-11-19 192.29 195.96 192.25 195.83 0.4M
2024-11-18 193.48 194.87 192.88 194.15 0.2M
2024-11-15 195.25 195.25 192.36 192.95 0.3M
2024-11-14 198.46 198.80 195.23 195.72 0.5M
2024-11-13 200.05 201.11 197.71 197.88 0.3M
2024-11-12 200.04 201.22 198.27 199.19 0.2M
2024-11-11 200.00 201.86 199.87 201.45 0.3M
2024-11-08 196.50 198.34 196.25 198.20 0.3M
2024-11-07 196.59 197.91 196.19 196.75 0.3M
2024-11-06 193.38 196.16 192.86 196.12 0.7M
2024-11-05 184.03 187.36 183.43 187.36 0.3M
2024-11-04 183.47 185.34 183.19 184.00 0.3M
2024-11-01 184.47 185.46 183.47 183.83 0.2M
2024-10-31 185.58 185.91 183.00 183.09 0.6M
2024-10-30 185.30 187.88 185.25 185.69 0.2M
2024-10-29 184.85 185.85 184.05 185.79 0.3M
2024-10-28 184.66 185.99 184.31 185.67 0.3M
2024-10-25 184.87 185.47 182.93 183.38 0.2M
2024-10-24 183.99 184.62 183.07 184.03 0.3M
2024-10-23 184.18 184.63 181.87 183.30 0.2M
2024-10-22 184.88 185.06 184.13 184.77 0.2M
2024-10-21 187.46 187.69 185.16 185.74 0.2M
2024-10-18 187.75 188.12 187.32 187.77 0.2M
2024-10-17 188.02 188.02 186.69 187.36 0.4M
2024-10-16 186.62 187.88 186.39 187.50 0.4M
2024-10-15 185.61 187.41 185.41 185.49 0.3M
2024-10-14 184.90 185.98 184.23 185.85 0.2M
2024-10-11 181.68 184.70 181.68 184.63 0.2M
2024-10-10 180.64 181.62 179.79 181.44 0.2M
2024-10-09 180.70 182.46 180.37 181.83 0.4M
2024-10-08 180.16 181.23 179.93 180.71 0.6M
2024-10-07 181.18 181.18 179.29 180.31 0.5M
2024-10-04 181.33 181.81 179.98 181.77 0.6M
2024-10-03 179.01 179.76 178.23 179.17 0.6M
2024-10-02 179.31 180.57 178.66 179.96 0.3M
2024-10-01 181.81 181.81 178.65 179.81 0.3M
2024-09-30 181.12 182.11 180.19 181.99 0.4M
2024-09-27 182.31 183.17 181.08 181.77 0.4M
2024-09-26 182.39 182.99 181.00 181.69 0.4M
2024-09-25 182.23 182.29 180.24 180.54 0.3M
2024-09-24 182.37 182.72 181.07 182.06 0.4M
2024-09-23 182.24 182.72 181.06 181.80 0.4M
2024-09-20 182.17 182.33 180.92 181.71 0.3M
2024-09-19 183.18 183.63 181.48 182.92 0.5M
2024-09-18 179.34 182.87 178.64 179.34 0.6M
2024-09-17 179.39 180.68 178.73 179.28 0.4M
2024-09-16 177.53 178.53 177.10 178.36 0.4M
2024-09-13 175.37 177.54 175.37 177.39 0.3M
2024-09-12 173.04 174.77 171.97 174.19 0.3M
2024-09-11 170.61 172.48 168.20 172.38 0.2M
2024-09-10 171.71 171.71 169.32 171.26 0.1M
2024-09-09 170.99 172.42 170.90 171.25 0.2M
2024-09-06 173.37 174.42 169.64 170.15 0.3M
2024-09-05 174.10 174.56 172.32 173.09 0.3M
2024-09-04 173.65 175.62 173.17 173.86 0.3M
2024-09-03 178.22 178.67 173.97 174.54 0.3M
2024-08-30 179.30 179.67 177.40 179.52 0.2M
2024-08-29 178.30 179.92 177.55 178.37 0.2M
2024-08-28 177.88 178.46 176.41 177.21 0.3M
2024-08-27 178.26 178.87 177.73 178.57 0.2M
2024-08-26 180.44 181.00 179.12 179.28 0.2M
2024-08-23 176.63 180.01 176.36 179.73 0.3M
2024-08-22 176.89 177.35 174.96 175.22 0.3M
2024-08-21 175.43 176.93 174.79 176.93 0.2M
2024-08-20 176.10 176.22 174.05 174.57 0.2M
2024-08-19 174.75 176.31 174.45 176.31 0.2M
2024-08-16 173.42 174.89 173.39 174.36 0.2M
2024-08-15 173.00 174.53 172.62 174.01 0.4M
2024-08-14 170.86 170.96 169.19 170.09 0.3M
2024-08-13 168.21 170.55 168.14 170.22 0.2M
2024-08-12 168.85 169.00 166.94 167.25 0.3M
2024-08-09 168.57 169.00 167.51 168.50 0.3M
2024-08-08 166.01 168.52 165.34 168.45 0.3M
2024-08-07 168.36 168.71 163.86 164.05 0.3M
2024-08-06 165.01 167.89 163.66 165.68 0.5M
2024-08-05 159.95 166.07 159.39 163.98 0.6M
2024-08-02 170.12 170.12 166.97 168.95 0.5M
2024-08-01 179.30 180.26 173.27 174.52 0.5M
2024-07-31 179.61 182.24 178.07 179.44 0.6M
2024-07-30 178.34 179.58 176.82 177.93 0.4M
2024-07-29 179.48 179.80 177.40 177.88 0.5M
2024-07-26 178.28 179.49 177.48 178.79 0.6M
2024-07-25 174.39 178.87 174.35 176.01 0.9M
2024-07-24 177.42 178.69 174.06 174.12 0.9M
2024-07-23 177.20 179.31 177.17 178.55 1.0M
2024-07-22 176.30 177.90 174.56 177.75 1.6M
2024-07-19 175.77 176.27 174.64 175.30 0.5M
2024-07-18 178.58 180.57 175.17 175.81 1.4M
2024-07-17 179.50 181.90 178.57 178.57 0.5M
2024-07-16 177.89 181.63 177.89 181.42 0.5M
2024-07-15 175.76 177.92 175.28 176.87 0.4M
2024-07-12 174.15 175.76 173.98 174.82 0.3M
2024-07-11 171.42 173.39 171.21 172.98 0.4M
2024-07-10 168.17 169.14 167.55 169.11 0.2M
2024-07-09 168.51 168.62 167.33 167.66 0.2M
2024-07-08 168.79 169.53 168.33 168.55 0.2M
2024-07-05 168.16 168.28 167.24 167.94 0.2M
2024-07-03 168.39 169.42 168.30 168.55 0.2M
2024-07-02 167.58 168.35 167.43 168.19 0.3M
2024-07-01 169.11 169.48 167.26 167.67 0.3M
2024-06-28 168.82 169.90 167.61 168.79 0.3M
2024-06-27 167.36 168.62 167.17 168.62 0.3M
2024-06-26 167.11 167.67 166.59 167.51 0.2M
2024-06-25 168.32 168.32 167.15 167.62 0.2M
2024-06-24 167.84 169.51 167.84 168.30 0.3M
2024-06-21 167.37 167.76 166.20 167.76 0.3M
2024-06-20 167.86 168.39 166.76 167.42 0.3M
2024-06-18 167.56 168.48 167.46 167.89 0.5M
2024-06-17 165.97 167.92 165.53 167.63 0.2M
2024-06-14 166.98 167.08 165.58 166.41 0.2M
2024-06-13 169.95 169.95 167.48 168.39 0.2M
2024-06-12 170.88 172.08 169.51 169.98 0.2M
2024-06-11 166.95 167.85 165.90 167.59 0.2M
2024-06-10 166.21 168.27 166.00 168.11 0.2M
2024-06-07 167.29 168.40 166.67 167.13 0.2M
2024-06-06 168.94 169.50 168.25 168.55 0.2M
2024-06-05 167.87 169.31 167.00 169.28 0.2M
2024-06-04 167.93 168.14 166.65 166.86 0.3M
2024-06-03 170.73 170.92 167.45 168.63 0.2M
2024-05-31 169.48 170.25 167.27 169.62 0.2M
2024-05-30 168.85 169.70 168.42 168.98 0.4M
2024-05-29 168.55 168.99 168.14 168.59 0.2M
2024-05-28 172.03 172.03 169.73 170.56 0.2M
2024-05-24 170.50 171.51 170.05 171.24 0.2M
2024-05-23 173.16 173.16 169.20 169.76 0.2M
2024-05-22 172.97 173.57 171.62 172.41 0.2M
2024-05-21 173.44 173.61 173.04 173.41 0.2M
2024-05-20 173.44 174.32 173.25 173.99 0.2M
2024-05-17 173.28 173.61 172.83 173.42 0.2M
2024-05-16 174.18 174.35 173.27 173.27 0.2M
2024-05-15 174.20 174.56 173.22 174.44 0.2M
2024-05-14 172.20 172.82 171.68 172.45 0.2M
2024-05-13 171.65 172.35 170.75 170.80 0.2M
2024-05-10 171.91 172.05 170.30 170.59 0.1M
2024-05-09 169.90 171.34 169.57 171.23 0.2M
2024-05-08 169.40 169.93 169.07 169.69 0.2M
2024-05-07 170.97 171.65 170.42 170.59 0.2M
2024-05-06 169.64 170.97 169.64 170.88 1.7M
2024-05-03 169.75 170.27 168.03 168.48 0.2M
2024-05-02 166.51 167.47 164.29 167.13 2.1M
2024-05-01 164.07 167.76 163.59 164.58 0.4M
2024-04-30 166.23 166.53 163.91 163.91 0.2M
2024-04-29 167.02 167.90 166.58 167.37 0.3M
2024-04-26 165.92 166.94 165.33 166.51 0.2M
2024-04-25 164.01 165.54 162.93 165.17 0.3M
2024-04-24 166.50 167.14 164.94 165.90 0.2M
2024-04-23 163.97 166.95 163.80 166.28 0.4M
2024-04-22 162.64 164.40 161.75 163.53 0.5M
2024-04-19 161.54 163.01 160.67 161.82 0.4M
2024-04-18 162.54 164.02 161.51 161.99 0.3M
2024-04-17 164.64 164.68 162.08 162.25 0.3M
2024-04-16 163.62 164.58 162.44 163.60 0.3M
2024-04-15 168.04 168.61 163.77 164.19 0.6M
2024-04-12 169.25 169.63 166.53 167.24 0.2M
2024-04-11 170.28 170.70 168.62 170.36 0.3M
2024-04-10 169.24 170.85 168.58 169.38 0.3M
2024-04-09 173.00 173.46 171.49 172.91 0.2M
2024-04-08 172.71 172.91 171.78 172.63 0.3M
2024-04-05 170.29 172.38 170.10 171.72 0.4M
2024-04-04 173.54 174.05 169.93 170.15 0.5M
2024-04-03 170.76 172.49 170.55 172.05 0.3M
2024-04-02 171.70 171.80 170.51 171.21 0.3M
2024-04-01 175.46 175.46 173.54 173.72 0.4M
2024-03-28 175.17 176.20 175.14 175.27 0.3M
2024-03-27 173.79 174.91 172.89 174.91 0.3M
2024-03-26 173.37 173.61 172.26 172.31 0.3M
2024-03-25 172.18 172.99 172.18 172.29 0.2M
2024-03-22 173.86 173.97 171.94 172.12 0.3M
2024-03-21 173.85 175.16 173.62 174.27 0.3M
2024-03-20 169.36 173.12 169.21 172.53 0.3M
2024-03-19 167.87 169.88 167.87 169.48 0.4M
2024-03-18 169.64 169.68 168.34 168.61 0.3M
2024-03-15 168.50 169.71 168.50 168.97 0.2M
2024-03-14 171.69 171.90 167.83 169.15 0.3M
2024-03-13 171.25 172.41 171.17 171.61 0.4M
2024-03-12 170.98 171.70 169.88 171.21 0.3M
2024-03-11 171.28 171.71 170.28 170.74 0.4M
2024-03-08 173.17 174.58 171.15 171.85 0.5M
2024-03-07 171.91 172.69 171.71 172.34 0.6M
2024-03-06 171.38 171.60 170.13 171.04 0.2M
2024-03-05 170.21 171.07 168.79 169.35 0.3M
2024-03-04 171.95 172.40 171.25 171.52 0.3M
2024-03-01 170.60 171.68 169.45 171.50 0.3M
2024-02-29 170.14 170.93 168.76 169.94 0.4M
2024-02-28 168.84 169.93 168.31 169.03 0.3M
2024-02-27 169.24 169.97 169.08 169.71 0.2M
2024-02-26 167.54 168.68 167.12 168.27 0.2M
2024-02-23 167.58 168.37 166.86 167.75 0.4M
2024-02-22 166.41 167.46 166.04 167.18 0.2M
2024-02-21 164.60 165.05 163.83 164.96 0.3M
2024-02-20 166.33 166.64 165.10 165.88 0.2M
2024-02-16 168.15 169.50 167.46 167.89 0.4M
2024-02-15 167.69 169.62 167.58 169.43 0.4M
2024-02-14 165.34 166.86 164.55 166.69 0.4M
2024-02-13 163.53 165.06 162.03 163.30 0.3M
2024-02-12 166.82 169.05 166.82 168.26 0.4M
2024-02-09 165.18 166.85 165.12 166.56 0.3M
2024-02-08 162.65 164.83 162.19 164.60 0.4M
2024-02-07 162.65 163.22 161.13 162.47 0.4M
2024-02-06 160.87 162.02 160.41 161.93 0.5M
2024-02-05 161.44 161.44 159.19 160.56 0.4M
2024-02-02 161.39 163.29 160.34 162.58 0.4M
2024-02-01 161.62 162.53 159.50 162.48 0.4M
2024-01-31 163.13 164.48 160.27 160.38 0.3M
2024-01-30 164.29 164.78 163.62 163.93 0.3M
2024-01-29 162.33 164.97 162.11 164.97 0.5M
2024-01-26 162.56 163.30 162.01 162.24 0.3M
2024-01-25 162.75 163.20 161.09 162.00 0.3M
2024-01-24 164.06 164.13 161.10 161.21 0.4M
2024-01-23 163.81 163.88 161.76 162.36 0.3M
2024-01-22 161.47 163.53 161.47 162.70 0.4M
2024-01-19 159.07 160.47 157.87 160.31 0.3M
2024-01-18 158.56 158.77 156.79 158.50 0.2M
2024-01-17 156.80 157.58 156.37 157.48 0.4M
2024-01-16 158.80 159.38 157.85 158.68 0.4M
2024-01-12 161.56 162.39 159.68 159.98 0.2M
2024-01-11 161.02 161.04 158.64 160.49 0.4M
2024-01-10 160.76 161.43 159.60 161.27 0.3M
2024-01-09 160.14 161.35 159.67 160.70 0.7M
2024-01-08 158.93 161.69 158.38 161.69 0.3M
2024-01-05 157.68 159.93 157.35 158.65 0.3M
2024-01-04 158.59 159.56 158.21 158.50 0.4M
2024-01-03 160.76 160.78 158.40 158.60 0.5M
2024-01-02 163.05 164.00 161.75 162.63 0.8M