Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS)

VSS
🏛️ アメリカ →
141.44
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
2023-12-29 114.99 115.41 114.77 115.03 0.2M
2023-12-28 115.27 115.60 114.93 114.94 0.2M
2023-12-27 114.68 115.25 114.59 115.10 0.2M
2023-12-26 113.73 114.55 113.73 114.44 0.2M
2023-12-22 113.88 114.45 113.58 113.95 0.4M
2023-12-21 112.85 113.44 112.65 113.43 0.3M
2023-12-20 112.90 112.95 111.41 111.47 0.4M
2023-12-19 112.65 113.05 112.43 112.93 0.2M
2023-12-18 111.93 111.95 111.44 111.81 0.2M
2023-12-15 114.45 114.45 113.48 113.51 0.4M
2023-12-14 114.45 115.26 114.45 114.92 0.3M
2023-12-13 110.81 112.93 110.33 112.85 0.2M
2023-12-12 110.75 110.86 110.22 110.82 0.2M
2023-12-11 110.86 111.24 110.75 111.14 0.3M
2023-12-08 110.75 111.39 110.57 111.10 0.2M
2023-12-07 110.91 111.43 110.59 111.26 0.4M
2023-12-06 111.43 111.49 110.59 110.59 0.2M
2023-12-05 110.54 110.88 110.28 110.32 0.4M
2023-12-04 111.19 111.38 110.61 110.83 0.4M
2023-12-01 110.37 111.96 110.30 111.91 0.2M
2023-11-30 110.65 110.65 109.98 110.45 0.4M
2023-11-29 110.98 111.25 110.70 110.82 0.2M
2023-11-28 110.20 110.88 110.02 110.58 0.4M
2023-11-27 109.71 110.02 109.57 109.91 1.3M
2023-11-24 109.50 110.04 109.45 110.02 0.1M
2023-11-22 109.30 109.41 108.78 109.41 0.3M
2023-11-21 109.88 109.91 109.10 109.26 0.3M
2023-11-20 109.37 110.10 109.31 109.99 0.3M
2023-11-17 108.96 109.20 108.61 109.09 0.3M
2023-11-16 108.05 108.41 107.54 107.99 0.4M
2023-11-15 108.63 109.18 108.39 108.61 1.0M
2023-11-14 107.06 108.92 107.06 108.77 1.8M
2023-11-13 104.59 105.24 104.30 105.01 0.4M
2023-11-10 104.73 105.27 104.22 105.19 0.2M
2023-11-09 105.51 106.04 104.64 104.70 0.5M
2023-11-08 105.30 105.45 104.64 104.90 0.4M
2023-11-07 105.12 105.65 104.73 105.25 0.7M
2023-11-06 106.32 106.47 105.55 105.71 1.4M
2023-11-03 105.43 106.33 105.39 106.16 0.3M
2023-11-02 103.79 104.18 103.50 104.10 1.2M
2023-11-01 100.98 101.92 100.38 101.76 2.3M
2023-10-31 100.74 101.18 100.49 100.99 0.7M
2023-10-30 100.81 101.05 100.31 100.76 2.3M
2023-10-27 100.36 100.42 99.24 99.47 2.2M
2023-10-26 99.91 99.99 99.03 99.44 2.1M
2023-10-25 100.56 100.62 99.74 99.89 1.3M
2023-10-24 101.44 101.71 100.85 101.24 2.2M
2023-10-23 100.57 101.58 99.80 100.83 0.4M
2023-10-20 101.78 101.88 101.12 101.18 0.2M
2023-10-19 102.52 102.96 101.90 102.01 0.3M
2023-10-18 103.76 103.81 102.38 102.52 0.3M
2023-10-17 103.58 104.96 103.58 104.50 0.2M
2023-10-16 104.04 104.70 103.81 104.54 0.2M
2023-10-13 104.52 104.62 103.64 103.87 0.2M
2023-10-12 106.09 106.09 104.34 104.71 0.3M
2023-10-11 105.90 106.14 105.20 105.87 0.3M
2023-10-10 105.21 105.97 105.04 105.67 0.2M
2023-10-09 103.71 104.61 103.50 104.49 0.2M
2023-10-06 103.13 104.95 102.95 104.72 0.2M
2023-10-05 103.18 103.61 102.87 103.55 0.3M
2023-10-04 103.10 103.10 102.03 102.70 2.3M
2023-10-03 103.56 103.86 102.78 103.13 0.3M
2023-10-02 105.54 105.63 104.29 104.46 0.3M
2023-09-29 107.38 107.38 105.78 106.20 0.2M
2023-09-28 105.74 106.53 105.53 106.32 0.2M
2023-09-27 106.15 106.15 104.98 105.51 0.3M
2023-09-26 106.24 106.54 105.46 105.53 0.2M
2023-09-25 106.84 107.33 106.61 107.28 0.2M
2023-09-22 107.86 108.23 107.36 107.46 0.2M
2023-09-21 107.85 107.85 107.08 107.12 0.2M
2023-09-20 109.49 110.00 108.67 108.73 0.2M
2023-09-19 109.56 109.75 108.82 109.06 0.2M
2023-09-18 109.61 109.63 109.01 109.45 0.2M
2023-09-15 110.81 111.07 110.24 110.37 0.2M
2023-09-14 110.54 110.99 110.31 110.88 0.2M
2023-09-13 109.80 109.95 109.42 109.68 0.3M
2023-09-12 109.51 110.18 109.51 109.86 0.1M
2023-09-11 110.49 110.69 110.20 110.50 0.4M
2023-09-08 109.69 109.95 109.34 109.47 0.1M
2023-09-07 109.71 109.75 109.23 109.53 0.2M
2023-09-06 110.70 110.99 109.98 110.30 0.2M
2023-09-05 111.44 111.44 110.83 110.87 0.2M
2023-09-01 112.37 112.40 111.35 111.59 0.1M
2023-08-31 111.89 111.92 111.26 111.49 0.1M
2023-08-30 111.85 112.00 111.05 111.57 0.2M
2023-08-29 109.94 111.60 109.79 111.54 0.2M
2023-08-28 109.82 110.13 109.60 110.00 0.2M
2023-08-25 109.24 109.63 108.43 109.27 0.2M
2023-08-24 109.73 109.73 108.65 108.70 0.3M
2023-08-23 109.15 110.05 109.00 109.85 0.1M
2023-08-22 109.21 109.21 108.38 108.49 0.3M
2023-08-21 108.63 108.71 107.95 108.57 0.1M
2023-08-18 107.88 108.54 107.57 108.38 0.3M
2023-08-17 109.64 109.68 108.36 108.50 0.3M
2023-08-16 109.64 109.94 108.87 108.88 0.2M
2023-08-15 110.66 110.99 109.52 109.66 0.1M
2023-08-14 110.77 111.00 110.11 110.94 0.2M
2023-08-11 111.52 111.91 111.30 111.57 0.1M
2023-08-10 112.94 113.37 111.90 112.08 0.3M
2023-08-09 112.46 112.60 111.93 112.23 0.2M
2023-08-08 112.00 112.24 111.33 112.15 0.3M
2023-08-07 113.34 113.34 112.65 113.27 0.2M
2023-08-04 113.20 113.87 112.71 112.80 0.1M
2023-08-03 111.84 112.55 111.70 112.36 0.7M
2023-08-02 113.25 113.25 111.99 112.25 0.5M
2023-08-01 114.83 114.83 114.01 114.33 0.1M
2023-07-31 115.71 116.23 115.62 115.93 0.3M
2023-07-28 115.48 115.64 115.07 115.39 0.1M
2023-07-27 115.70 115.70 113.95 114.07 0.1M
2023-07-26 114.42 115.48 114.42 115.24 0.2M
2023-07-25 114.63 115.24 114.47 115.16 0.2M
2023-07-24 114.48 114.75 114.19 114.55 0.1M
2023-07-21 114.70 114.70 114.18 114.37 0.1M
2023-07-20 115.07 115.15 114.27 114.51 0.2M
2023-07-19 115.35 115.47 114.86 115.25 0.1M
2023-07-18 114.38 115.05 114.35 114.99 0.1M
2023-07-17 113.83 114.31 113.45 114.25 0.2M
2023-07-14 114.79 114.79 114.00 114.02 0.2M
2023-07-13 114.41 115.07 114.32 114.97 0.2M
2023-07-12 113.02 113.73 113.00 113.69 0.2M
2023-07-11 111.02 111.67 110.86 111.66 0.2M
2023-07-10 109.95 110.66 109.83 110.66 0.2M
2023-07-07 109.37 110.69 109.32 110.19 0.2M
2023-07-06 109.34 109.36 108.19 108.85 0.3M
2023-07-05 110.82 110.82 110.19 110.38 0.2M
2023-07-03 110.83 111.24 110.80 111.12 0.1M
2023-06-30 110.16 110.57 110.03 110.48 0.2M
2023-06-29 108.73 109.17 108.62 108.99 0.6M
2023-06-28 108.90 109.34 108.66 109.16 0.3M
2023-06-27 108.71 109.12 108.28 109.09 0.1M
2023-06-26 108.28 108.80 108.21 108.63 0.2M
2023-06-23 108.29 108.46 108.06 108.38 0.2M
2023-06-22 110.28 110.28 109.82 110.11 0.2M
2023-06-21 110.80 111.23 110.52 111.00 0.2M
2023-06-20 111.37 111.37 110.55 111.01 0.2M
2023-06-16 113.85 113.85 113.02 113.32 0.1M
2023-06-15 112.50 113.50 112.44 113.45 0.2M
2023-06-14 112.76 113.02 111.82 112.61 0.2M
2023-06-13 112.36 112.80 112.12 112.48 0.1M
2023-06-12 111.38 111.61 111.00 111.58 0.1M
2023-06-09 111.13 111.32 110.79 110.97 0.1M
2023-06-08 110.27 110.95 110.01 110.88 0.2M
2023-06-07 110.57 111.14 109.87 110.17 0.6M
2023-06-06 109.49 110.48 109.47 110.46 0.2M
2023-06-05 109.93 110.16 109.53 109.53 0.6M
2023-06-02 110.22 110.43 110.00 110.32 0.1M
2023-06-01 107.48 108.93 107.48 108.81 0.4M
2023-05-31 107.16 107.34 106.34 107.08 0.2M
2023-05-30 108.37 108.37 107.25 107.77 0.2M
2023-05-26 107.90 108.34 107.78 108.31 0.1M
2023-05-25 108.12 108.12 107.16 107.48 0.2M
2023-05-24 108.83 108.83 107.45 107.45 1.1M
2023-05-23 110.02 110.16 109.31 109.34 0.1M
2023-05-22 110.31 110.68 110.28 110.55 0.3M
2023-05-19 110.33 110.72 110.01 110.25 0.2M
2023-05-18 109.93 110.00 109.31 109.96 0.2M
2023-05-17 110.02 110.38 109.41 110.28 0.3M
2023-05-16 110.29 110.39 109.62 109.70 0.1M
2023-05-15 110.31 110.86 110.12 110.86 0.3M
2023-05-12 110.41 110.64 109.40 109.91 0.8M
2023-05-11 110.51 110.51 109.75 110.38 0.3M
2023-05-10 111.66 111.66 110.42 111.23 0.1M
2023-05-09 110.72 111.18 110.38 111.01 0.2M
2023-05-08 111.77 111.98 111.51 111.77 0.1M
2023-05-05 110.66 111.86 110.49 111.79 0.1M
2023-05-04 110.00 110.43 109.75 110.02 0.4M
2023-05-03 110.02 110.61 109.76 109.84 0.1M
2023-05-02 110.25 110.25 109.22 109.87 0.2M
2023-05-01 110.93 111.29 110.62 110.86 0.2M
2023-04-28 110.21 111.02 110.08 110.96 0.1M
2023-04-27 109.71 110.56 109.44 110.51 0.1M
2023-04-26 109.42 109.42 108.61 108.79 0.2M
2023-04-25 109.86 109.86 108.62 108.66 0.1M
2023-04-24 110.52 110.67 110.31 110.67 0.2M
2023-04-21 110.34 110.77 109.64 110.46 0.2M
2023-04-20 110.55 110.99 110.40 110.66 0.2M
2023-04-19 110.88 111.09 110.72 110.94 0.2M
2023-04-18 111.93 112.00 111.43 111.73 0.2M
2023-04-17 111.59 111.59 111.01 111.57 0.3M
2023-04-14 112.25 112.39 111.19 111.66 0.2M
2023-04-13 111.34 112.26 111.32 112.22 1.5M
2023-04-12 110.89 110.97 110.11 110.28 0.1M
2023-04-11 109.74 110.17 109.69 109.93 0.2M
2023-04-10 108.75 109.35 108.09 109.35 0.1M
2023-04-06 108.48 109.12 108.16 108.88 0.2M
2023-04-05 109.09 109.09 108.04 108.47 0.2M
2023-04-04 110.02 110.21 109.48 109.79 0.2M
2023-04-03 109.39 109.92 109.27 109.87 0.2M
2023-03-31 108.95 109.37 108.75 109.24 0.3M
2023-03-30 108.50 108.78 108.26 108.74 0.5M
2023-03-29 107.08 107.25 106.76 107.19 0.3M
2023-03-28 106.04 106.39 105.86 106.08 0.4M
2023-03-27 106.15 106.36 105.70 106.25 0.1M
2023-03-24 105.41 105.67 104.70 105.63 0.1M
2023-03-23 106.88 107.47 105.64 106.06 0.2M
2023-03-22 106.14 107.44 105.64 105.74 0.1M
2023-03-21 106.40 106.41 105.76 106.23 0.1M
2023-03-20 104.76 105.37 104.55 105.19 0.1M
2023-03-17 104.52 104.52 103.65 104.00 0.1M
2023-03-16 103.34 105.06 103.01 105.06 0.2M
2023-03-15 103.54 104.05 102.83 103.94 0.3M
2023-03-14 106.56 106.73 105.82 106.61 0.2M
2023-03-13 104.97 106.37 104.78 105.54 0.2M
2023-03-10 107.57 107.66 106.17 106.33 0.2M
2023-03-09 108.94 109.08 107.46 107.67 0.2M
2023-03-08 108.85 109.19 108.36 108.82 0.6M
2023-03-07 110.18 110.18 108.11 108.36 0.1M
2023-03-06 110.52 110.75 110.08 110.27 0.2M
2023-03-03 109.71 110.67 109.46 110.52 0.1M
2023-03-02 108.64 109.33 108.31 109.26 0.2M
2023-03-01 109.38 109.50 108.69 109.20 0.3M
2023-02-28 108.77 108.93 108.16 108.30 0.2M
2023-02-27 108.67 108.94 108.33 108.52 0.3M
2023-02-24 107.84 107.84 107.25 107.68 0.2M
2023-02-23 109.34 109.49 108.37 109.28 0.2M
2023-02-22 108.42 108.71 107.83 108.22 2.1M
2023-02-21 109.18 109.53 108.42 108.44 0.8M
2023-02-17 109.63 109.98 109.00 109.96 0.2M
2023-02-16 109.49 110.55 109.36 109.70 0.8M
2023-02-15 109.69 110.55 109.46 110.40 0.2M
2023-02-14 110.35 111.54 109.89 111.02 0.2M
2023-02-13 110.27 110.98 110.00 110.94 0.1M
2023-02-10 110.47 110.47 109.66 110.09 0.2M
2023-02-09 112.29 112.29 110.41 110.71 0.2M
2023-02-08 111.30 111.43 110.50 110.73 0.2M
2023-02-07 110.10 111.49 109.70 111.43 0.3M
2023-02-06 110.71 110.76 109.81 110.34 0.2M
2023-02-03 112.06 112.68 111.27 111.62 0.2M
2023-02-02 114.16 114.16 113.01 113.48 0.2M
2023-02-01 112.00 113.68 111.24 113.14 0.2M
2023-01-31 111.06 111.89 110.67 111.82 0.2M
2023-01-30 111.42 111.49 110.60 110.66 0.2M
2023-01-27 111.78 112.37 111.56 112.08 0.2M
2023-01-26 112.35 112.35 111.23 112.14 0.2M
2023-01-25 110.87 111.62 110.42 111.60 0.2M
2023-01-24 111.07 111.54 110.68 111.46 0.1M
2023-01-23 110.68 111.56 110.32 111.31 0.2M
2023-01-20 109.78 110.77 109.16 110.77 0.2M
2023-01-19 109.49 109.72 108.79 109.47 0.2M
2023-01-18 111.21 111.28 109.33 109.51 0.2M
2023-01-17 109.82 110.15 109.61 109.93 0.2M
2023-01-13 108.77 109.81 108.73 109.79 0.1M
2023-01-12 108.60 109.44 107.64 109.29 0.2M
2023-01-11 107.60 107.95 107.17 107.91 0.3M
2023-01-10 106.89 107.09 106.25 107.09 0.2M
2023-01-09 107.23 107.69 106.78 106.83 0.2M
2023-01-06 104.42 106.35 103.80 106.31 0.2M
2023-01-05 103.80 103.91 103.29 103.40 0.2M
2023-01-04 104.49 104.91 103.75 104.78 0.3M
2023-01-03 104.00 104.51 102.97 103.34 0.3M