Vanguard Mega Cap Index Fund ETF Shares (MGC)

MGC
🏛️ アメリカ →
243.08
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
2022-12-30 131.66 132.43 131.02 132.40 0.2M
2022-12-29 131.37 132.95 131.37 132.70 0.1M
2022-12-28 131.98 132.56 130.32 130.37 0.1M
2022-12-27 132.35 132.51 131.45 131.89 0.1M
2022-12-23 131.42 132.49 130.96 132.49 0.1M
2022-12-22 132.63 132.76 129.93 131.80 0.1M
2022-12-21 133.29 134.78 133.21 134.45 0.1M
2022-12-20 131.89 133.05 131.57 132.51 0.1M
2022-12-19 133.63 133.63 131.73 132.33 0.1M
2022-12-16 134.13 134.56 132.73 133.51 0.3M
2022-12-15 136.61 136.68 134.44 135.09 0.1M
2022-12-14 139.11 140.58 137.50 138.55 0.1M
2022-12-13 142.05 142.25 138.46 139.41 0.1M
2022-12-12 136.56 138.32 136.46 138.31 0.1M
2022-12-09 136.92 137.88 136.34 136.42 0.1M
2022-12-08 136.96 137.70 136.38 137.43 0.1M
2022-12-07 136.08 137.04 135.92 136.31 0.1M
2022-12-06 138.53 138.74 135.86 136.53 0.1M
2022-12-05 140.24 140.60 138.28 138.73 0.1M
2022-12-02 139.45 141.38 139.45 141.17 0.1M
2022-12-01 141.82 142.24 140.53 141.40 0.1M
2022-11-30 137.17 141.49 136.52 141.49 0.2M
2022-11-29 137.44 137.75 136.42 137.00 0.0M
2022-11-28 138.36 139.04 137.13 137.44 0.1M
2022-11-25 139.30 139.76 139.30 139.46 0.0M
2022-11-23 138.61 139.81 138.60 139.67 0.1M
2022-11-22 137.43 138.72 136.99 138.65 0.0M
2022-11-21 136.96 137.32 136.37 136.86 0.1M
2022-11-18 138.13 138.13 136.57 137.46 0.1M
2022-11-17 135.55 137.26 135.40 136.94 0.1M
2022-11-16 137.64 138.12 137.15 137.32 0.1M
2022-11-15 139.45 139.71 137.16 138.33 0.1M
2022-11-14 137.57 138.90 137.13 137.16 0.6M
2022-11-11 137.02 138.57 136.47 138.32 0.1M
2022-11-10 134.41 136.97 133.74 136.78 0.3M
2022-11-09 131.73 132.02 129.59 129.70 0.1M
2022-11-08 132.18 133.56 131.05 132.45 0.1M
2022-11-07 130.90 131.94 130.27 131.81 0.1M
2022-11-04 130.76 131.35 128.27 130.44 0.2M
2022-11-03 129.08 129.79 128.20 128.77 0.1M
2022-11-02 133.49 135.09 130.30 130.34 0.2M
2022-11-01 135.73 135.89 133.33 133.71 0.1M
2022-10-31 134.67 135.17 134.15 134.39 0.2M
2022-10-28 132.13 135.69 132.13 135.53 0.1M
2022-10-27 133.40 134.05 132.14 132.27 0.1M
2022-10-26 132.92 135.15 132.92 133.21 0.1M
2022-10-25 132.44 134.62 132.44 134.48 0.1M
2022-10-24 131.32 132.88 130.42 132.43 0.1M
2022-10-21 127.45 131.00 127.27 130.91 0.1M
2022-10-20 128.48 130.19 127.50 127.80 0.1M
2022-10-19 128.80 129.78 127.82 128.71 0.1M
2022-10-18 130.85 130.91 128.23 129.41 0.2M
2022-10-17 126.88 128.41 126.88 128.06 0.1M
2022-10-14 128.42 129.01 124.54 124.80 0.1M
2022-10-13 121.62 128.06 121.30 127.51 0.2M
2022-10-12 124.60 125.32 124.23 124.31 0.1M
2022-10-11 124.76 126.30 123.91 124.54 0.2M
2022-10-10 126.71 126.82 124.59 125.48 0.1M
2022-10-07 128.73 128.73 125.83 126.53 0.1M
2022-10-06 131.03 132.09 130.08 130.27 0.1M
2022-10-05 130.17 132.21 129.34 131.58 0.1M
2022-10-04 129.94 131.73 129.94 131.73 0.2M
2022-10-03 125.97 128.50 125.38 127.87 0.2M
2022-09-30 126.40 127.76 124.69 124.82 0.3M
2022-09-29 128.22 128.28 125.67 126.80 0.2M
2022-09-28 127.42 130.13 126.90 129.53 0.2M
2022-09-27 129.38 130.15 126.92 127.69 0.1M
2022-09-26 128.42 129.92 127.56 127.98 0.2M
2022-09-23 130.05 130.05 127.59 129.10 0.2M
2022-09-22 132.00 132.49 130.98 131.36 0.2M
2022-09-21 135.27 136.39 132.31 132.33 0.2M
2022-09-20 134.86 135.37 133.74 134.71 0.1M
2022-09-19 133.89 136.09 133.89 136.09 0.1M
2022-09-16 134.62 135.30 133.85 135.15 0.1M
2022-09-15 137.03 138.07 135.60 136.08 0.1M
2022-09-14 137.52 138.07 136.46 137.62 0.1M
2022-09-13 140.19 140.37 136.60 136.96 0.1M
2022-09-12 142.58 143.59 142.50 143.41 0.1M
2022-09-09 140.42 142.06 140.38 141.78 0.1M
2022-09-08 137.68 139.66 137.30 139.55 0.1M
2022-09-07 136.09 138.80 136.09 138.58 0.1M
2022-09-06 137.15 137.43 135.46 136.26 0.1M
2022-09-02 139.77 140.10 136.11 136.76 0.1M
2022-09-01 136.95 138.42 136.10 138.32 0.1M
2022-08-31 139.63 140.06 137.77 137.77 0.2M
2022-08-30 140.94 141.08 138.11 138.95 0.1M
2022-08-29 140.38 141.51 139.94 140.45 0.1M
2022-08-26 146.35 146.59 141.43 141.45 0.1M
2022-08-25 144.89 146.40 144.57 146.39 0.1M
2022-08-24 143.87 144.83 143.80 144.32 0.1M
2022-08-23 144.11 145.00 143.74 143.95 0.4M
2022-08-22 145.76 145.76 144.00 144.40 0.1M
2022-08-19 148.57 148.57 147.16 147.48 0.1M
2022-08-18 149.06 149.75 148.65 149.39 0.0M
2022-08-17 148.92 150.17 148.46 149.21 0.1M
2022-08-16 149.50 150.87 149.20 150.20 0.1M
2022-08-15 148.43 150.10 148.43 149.96 0.0M
2022-08-12 147.46 149.21 147.03 149.20 0.1M
2022-08-11 147.81 148.48 146.41 146.66 0.1M
2022-08-10 146.28 146.87 145.83 146.81 0.1M
2022-08-09 143.99 144.26 143.40 143.74 0.1M
2022-08-08 145.22 146.13 144.00 144.44 0.1M
2022-08-05 143.37 144.97 143.37 144.71 0.0M
2022-08-04 145.15 145.38 144.38 145.15 0.1M
2022-08-03 143.40 145.56 143.40 145.12 0.1M
2022-08-02 142.74 144.23 142.16 142.54 0.3M
2022-08-01 142.91 144.42 142.67 143.47 0.1M
2022-07-29 142.27 144.12 142.00 143.90 0.2M
2022-07-28 140.03 141.87 139.01 141.58 0.1M
2022-07-27 137.64 140.60 137.57 140.04 0.1M
2022-07-26 137.43 137.50 136.03 136.28 0.1M
2022-07-25 138.33 138.43 137.36 138.10 0.1M
2022-07-22 139.46 139.90 137.29 138.06 0.1M
2022-07-21 137.87 139.54 137.03 139.54 0.1M
2022-07-20 137.11 138.57 136.77 137.97 0.2M
2022-07-19 134.95 137.21 134.70 137.15 0.2M
2022-07-18 135.89 136.15 133.13 133.57 0.1M
2022-07-15 133.73 134.78 133.40 134.78 0.1M
2022-07-14 130.79 132.40 129.79 132.24 0.1M
2022-07-13 131.20 133.50 131.09 132.51 0.2M
2022-07-12 134.38 135.07 132.55 133.16 0.1M
2022-07-11 135.19 135.32 134.20 134.47 0.2M
2022-07-08 135.32 136.75 135.08 136.08 0.1M
2022-07-07 134.69 136.42 134.69 136.10 0.1M
2022-07-06 133.82 134.93 132.93 134.09 0.1M
2022-07-05 131.40 133.66 130.50 133.66 0.1M
2022-07-01 131.48 133.24 130.54 133.09 0.2M
2022-06-30 131.45 132.91 130.10 131.81 0.2M
2022-06-29 133.02 133.60 132.26 132.98 0.1M
2022-06-28 136.52 137.35 132.90 132.99 0.1M
2022-06-27 136.96 137.02 135.51 135.91 0.1M
2022-06-24 133.53 136.52 133.53 136.49 0.1M
2022-06-23 131.85 132.61 130.51 132.41 0.2M
2022-06-22 130.13 133.01 130.13 131.48 0.1M
2022-06-21 130.26 132.17 130.26 131.72 0.2M
2022-06-17 127.93 129.42 127.16 128.36 0.2M
2022-06-16 129.31 129.33 127.06 128.05 0.2M
2022-06-15 131.33 133.77 129.82 132.22 0.2M
2022-06-14 131.15 131.48 129.03 130.11 0.4M
2022-06-13 132.19 132.76 129.98 130.52 0.2M
2022-06-10 137.59 137.70 135.66 135.68 0.1M
2022-06-09 142.68 143.54 139.80 139.80 0.1M
2022-06-08 144.07 144.68 143.02 143.30 0.1M
2022-06-07 142.06 144.83 142.04 144.65 0.1M
2022-06-06 144.47 145.08 142.91 143.29 0.1M
2022-06-03 143.62 144.16 142.63 142.91 0.1M
2022-06-02 142.53 145.47 141.76 145.45 0.2M
2022-06-01 144.59 145.03 141.81 142.72 0.1M
2022-05-31 144.04 144.98 142.71 143.78 0.1M
2022-05-27 141.93 144.49 141.89 144.47 0.1M
2022-05-26 138.45 141.55 138.45 141.00 0.1M
2022-05-25 136.43 138.85 136.43 138.26 0.1M
2022-05-24 136.56 137.40 134.68 137.01 0.1M
2022-05-23 136.53 138.41 136.00 138.19 0.1M
2022-05-20 136.80 136.82 132.40 135.54 0.2M
2022-05-19 135.43 137.00 134.77 135.57 0.2M
2022-05-18 140.54 140.69 136.09 136.46 0.2M
2022-05-17 141.63 142.32 140.44 142.22 0.3M
2022-05-16 139.48 140.84 138.78 139.47 0.1M
2022-05-13 138.20 140.42 137.94 140.03 0.1M
2022-05-12 135.61 138.01 134.19 136.68 0.3M
2022-05-11 138.93 140.89 136.73 137.00 0.3M
2022-05-10 141.24 141.70 137.99 139.34 0.3M
2022-05-09 141.37 141.67 138.37 138.96 0.3M
2022-05-06 143.60 144.91 141.61 143.69 0.2M
2022-05-05 148.36 148.43 143.00 144.42 0.2M
2022-05-04 145.92 150.27 144.60 149.99 0.3M
2022-05-03 145.12 146.47 144.57 145.63 0.2M
2022-05-02 143.95 145.35 141.80 145.15 0.2M
2022-04-29 148.23 148.98 143.84 144.08 0.2M
2022-04-28 147.66 150.46 146.25 149.78 0.3M
2022-04-27 145.82 147.82 145.12 145.88 1.5M
2022-04-26 149.01 149.11 145.53 145.56 0.2M
2022-04-25 148.06 150.05 146.68 149.94 0.2M
2022-04-22 152.87 152.87 148.77 148.98 0.2M
2022-04-21 156.87 157.48 152.87 153.20 0.1M
2022-04-20 156.64 156.81 155.17 155.56 0.2M
2022-04-19 153.35 156.27 153.35 156.02 0.1M
2022-04-18 153.25 154.15 152.73 153.52 0.1M
2022-04-14 155.72 155.96 153.51 153.61 0.1M
2022-04-13 153.70 155.90 153.68 155.64 0.1M
2022-04-12 155.73 156.40 153.24 153.82 0.1M
2022-04-11 156.03 156.22 154.24 154.45 0.1M
2022-04-08 157.59 158.41 156.83 157.31 0.1M
2022-04-07 156.76 158.57 156.19 157.88 0.2M
2022-04-06 157.24 157.93 156.05 157.09 0.1M
2022-04-05 160.44 161.37 158.64 158.87 0.1M
2022-04-04 159.61 161.08 159.27 161.07 0.1M
2022-04-01 159.50 159.58 158.21 159.46 0.1M
2022-03-31 161.42 161.45 158.95 159.04 0.2M
2022-03-30 162.10 162.39 160.80 161.52 0.1M
2022-03-29 161.99 162.74 161.15 162.54 0.8M
2022-03-28 158.98 160.59 158.57 160.55 0.1M
2022-03-25 158.81 159.33 157.76 159.18 0.1M
2022-03-24 157.04 158.59 156.60 158.56 0.1M
2022-03-23 157.63 158.36 156.62 156.62 0.2M
2022-03-22 157.09 158.93 157.09 158.65 0.1M
2022-03-21 156.65 157.28 155.26 156.68 0.1M
2022-03-18 154.35 156.80 154.00 156.72 0.1M
2022-03-17 152.23 154.79 151.97 154.77 0.1M
2022-03-16 150.68 152.84 148.99 152.79 0.2M
2022-03-15 146.94 149.53 146.48 149.34 0.1M
2022-03-14 147.31 148.72 145.63 146.00 0.2M
2022-03-11 150.22 150.42 147.06 147.19 0.1M
2022-03-10 148.36 149.56 147.49 149.29 0.1M
2022-03-09 149.05 150.68 148.38 149.99 0.3M
2022-03-08 147.01 149.81 145.59 146.02 0.3M
2022-03-07 151.34 151.49 147.08 147.16 0.3M
2022-03-04 151.83 152.15 150.26 151.68 0.2M
2022-03-03 154.90 155.10 152.42 153.01 0.3M
2022-03-02 152.20 154.63 151.81 154.06 0.2M
2022-03-01 153.22 153.89 150.50 151.45 0.3M
2022-02-28 152.15 154.07 151.60 153.76 0.2M
2022-02-25 151.16 153.93 150.65 153.93 0.2M
2022-02-24 144.56 150.78 144.06 150.64 0.4M
2022-02-23 152.10 152.38 148.15 148.35 0.2M
2022-02-22 151.75 153.12 149.75 151.05 0.2M
2022-02-18 154.11 154.36 151.98 152.73 0.2M
2022-02-17 156.25 156.41 153.76 154.00 0.2M
2022-02-16 156.53 157.87 155.81 157.46 0.2M
2022-02-15 156.50 157.40 156.34 157.30 0.2M
2022-02-14 154.89 155.69 153.52 154.78 0.3M
2022-02-11 158.63 159.23 154.61 155.21 0.3M
2022-02-10 159.39 161.38 157.88 158.57 0.1M
2022-02-09 160.68 161.48 160.64 161.46 0.2M
2022-02-08 157.61 159.45 157.14 159.18 0.1M
2022-02-07 158.86 159.23 157.46 157.83 0.1M
2022-02-04 157.70 159.99 156.92 158.61 0.1M
2022-02-03 159.10 159.75 157.26 157.53 0.1M
2022-02-02 161.36 161.89 160.19 161.65 0.1M
2022-02-01 159.65 160.46 158.36 160.36 0.2M
2022-01-31 156.11 159.22 155.49 159.15 0.1M
2022-01-28 152.71 156.15 150.95 156.07 0.1M
2022-01-27 154.43 155.64 151.57 152.06 0.2M
2022-01-26 155.59 156.59 151.30 152.87 0.4M
2022-01-25 152.82 155.01 150.83 153.03 0.4M
2022-01-24 152.27 155.20 148.26 155.06 0.5M
2022-01-21 157.22 158.29 154.68 154.70 0.4M
2022-01-20 160.35 162.11 157.79 157.91 0.1M
2022-01-19 161.82 162.39 159.54 159.63 0.1M
2022-01-18 162.35 162.41 160.89 161.23 0.1M
2022-01-14 162.88 164.23 162.52 164.11 0.1M
2022-01-13 167.04 167.17 163.71 163.92 0.1M
2022-01-12 166.96 167.40 166.00 166.61 0.1M
2022-01-11 164.59 166.20 163.54 166.15 0.1M
2022-01-10 163.52 164.70 161.38 164.65 0.2M
2022-01-07 165.37 165.67 164.10 164.74 0.1M
2022-01-06 165.21 166.31 164.39 165.30 0.1M
2022-01-05 168.70 169.02 165.61 165.66 0.2M
2022-01-04 169.90 170.00 168.30 168.99 0.1M
2022-01-03 168.67 169.38 167.81 169.35 0.1M