Vanguard Small-Cap Growth Index Fund ETF Shares (VBK)

VBK
🏛️ アメリカ →
298.19
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
09:30 266.89 266.89 266.89 266.89 4.4K
09:31 267.55 267.55 267.55 267.55 0.5K
09:32 267.99 267.99 267.99 267.99 1.4K
09:33 267.59 267.59 267.59 267.59 0.8K
09:34 267.94 267.94 267.94 267.94 0.5K
09:40 268.37 268.37 268.37 268.37 0.6K
09:44 268.07 268.07 267.99 267.99 1.0K
09:45 268.16 268.16 268.16 268.16 0.5K
09:47 268.13 268.13 268.00 268.00 0.5K
09:48 268.29 268.54 268.29 268.54 0.5K
09:50 268.17 268.17 268.17 268.17 1.4K
09:57 268.24 268.24 268.23 268.23 2.5K
09:58 268.22 268.22 268.22 268.22 0.2K
10:01 268.20 268.20 268.20 268.20 1.6K
10:02 268.58 268.58 268.58 268.58 0.3K
10:03 268.48 268.48 268.48 268.48 0.6K
10:06 268.72 268.73 268.72 268.73 5.0K
10:08 268.88 268.88 268.88 268.88 0.4K
10:09 268.85 268.85 268.85 268.85 1.4K
10:12 268.89 268.89 268.89 268.89 0.4K
10:13 268.84 268.84 268.80 268.80 1.3K
10:14 268.87 268.87 268.87 268.87 0.3K
10:15 268.99 269.01 268.99 269.01 0.7K
10:19 269.13 269.13 269.13 269.13 1.2K
10:21 269.22 269.22 269.22 269.22 1.5K
10:24 268.96 268.96 268.96 268.96 1.6K
10:27 268.58 268.58 268.58 268.58 0.1K
10:28 268.45 268.45 268.45 268.45 1.0K
10:30 268.57 268.57 268.48 268.48 1.4K
10:31 268.50 268.50 268.50 268.50 0.1K
10:32 268.51 268.51 268.51 268.51 0.4K
10:34 268.89 268.89 268.89 268.89 0.4K
10:35 268.97 268.97 268.97 268.97 0.5K
10:36 268.90 268.90 268.79 268.79 1.2K
10:38 268.83 268.90 268.83 268.90 0.4K
10:39 269.04 269.04 268.89 268.89 1.0K
10:40 268.86 268.86 268.86 268.86 1.2K
10:44 268.82 268.87 268.82 268.87 0.3K
10:45 268.86 268.86 268.84 268.84 1.6K
10:48 268.66 268.66 268.64 268.64 0.6K
10:50 268.50 268.61 268.50 268.61 1.3K
10:51 268.69 268.76 268.64 268.64 0.9K
10:52 268.79 268.84 268.79 268.84 1.0K
10:53 268.84 268.84 268.72 268.71 0.5K
10:54 268.56 268.56 268.56 268.56 8.3K
10:57 268.56 268.56 268.56 268.56 0.5K
10:59 268.41 268.41 268.41 268.41 0.3K
11:00 268.42 268.42 268.42 268.42 1.3K
11:02 268.78 268.78 268.78 268.78 1.6K
11:03 268.65 268.69 268.65 268.69 0.7K
11:06 268.73 268.86 268.73 268.86 0.8K
11:07 268.66 268.66 268.66 268.66 0.6K
11:08 268.59 268.59 268.56 268.56 1.5K
11:10 268.59 268.59 268.59 268.59 0.4K
11:11 268.79 268.79 268.79 268.79 0.5K
11:13 268.79 268.88 268.79 268.88 1.0K
11:17 268.86 268.86 268.86 268.86 0.5K
11:20 268.96 268.98 268.94 268.94 0.7K
11:23 268.99 268.99 268.84 268.84 0.9K
11:26 268.70 268.70 268.70 268.70 0.9K
11:27 268.77 268.85 268.77 268.85 0.7K
11:28 268.71 268.83 268.70 268.71 1.4K
11:30 268.72 268.72 268.70 268.70 1.2K
11:33 268.88 268.88 268.82 268.82 1.3K
11:35 268.74 268.77 268.74 268.77 0.9K
11:37 268.86 268.86 268.83 268.83 0.3K
11:38 268.89 268.89 268.89 268.89 0.1K
11:39 268.92 269.03 268.92 269.03 0.4K
11:40 269.29 269.29 269.29 269.29 0.4K
11:43 269.24 269.24 269.17 269.17 0.8K
11:45 269.17 269.17 269.17 269.17 0.5K
11:47 269.10 269.10 269.10 269.10 0.5K
11:48 269.00 269.00 269.00 269.00 0.3K
11:50 268.79 268.79 268.79 268.79 0.4K
11:51 268.88 268.88 268.88 268.88 0.3K
11:52 268.91 268.91 268.81 268.81 0.8K
11:56 268.93 268.93 268.93 268.93 0.2K
11:57 268.98 268.98 268.98 268.98 0.7K
12:02 269.04 269.04 269.04 269.04 0.2K
12:04 269.24 269.24 269.24 269.24 0.2K
12:05 269.16 269.16 269.16 269.16 1.2K
12:08 269.15 269.15 269.15 269.15 0.3K
12:09 269.08 269.08 269.08 269.08 0.9K
12:10 269.18 269.18 269.18 269.18 0.6K
12:17 269.23 269.23 269.23 269.23 1.1K
12:24 269.19 269.19 269.19 269.19 0.2K
12:26 269.32 269.32 269.32 269.32 0.2K
12:27 269.38 269.38 269.38 269.38 0.5K
12:30 269.42 269.42 269.42 269.42 1.4K
12:31 269.36 269.36 269.36 269.36 0.7K
12:32 269.33 269.38 269.33 269.38 1.3K
12:33 269.29 269.29 269.26 269.26 0.6K
12:34 269.21 269.21 269.21 269.21 0.2K
12:35 269.38 269.38 269.19 269.19 0.8K
12:36 269.26 269.26 269.26 269.26 0.3K
12:37 269.29 269.29 269.19 269.19 0.3K
12:38 269.30 269.30 269.30 269.30 0.6K
12:41 269.20 269.20 269.20 269.20 0.6K
12:42 269.09 269.09 269.09 269.09 3.7K
12:44 269.18 269.18 269.17 269.17 0.9K
12:45 269.15 269.15 269.15 269.15 0.5K
12:48 269.25 269.25 269.22 269.22 0.7K
12:50 269.43 269.43 269.43 269.43 0.6K
12:51 269.49 269.54 269.49 269.54 1.0K
12:57 269.77 269.77 269.77 269.77 0.7K
12:59 269.70 269.70 269.70 269.70 0.2K
13:00 269.65 269.65 269.65 269.65 0.7K
13:01 269.70 269.72 269.70 269.72 0.6K
13:02 269.82 269.82 269.82 269.82 0.4K
13:03 269.93 269.93 269.93 269.93 0.5K
13:04 270.00 270.00 270.00 270.00 0.4K
13:05 270.01 270.01 270.00 269.99 1.0K
13:15 269.95 269.99 269.88 269.99 0.7K
13:16 269.90 269.90 269.90 269.90 0.4K
13:17 269.88 269.88 269.88 269.88 0.2K
13:18 269.85 269.85 269.85 269.85 0.2K
13:19 269.79 269.79 269.69 269.69 1.2K
13:21 269.82 269.84 269.72 269.84 1.3K
13:25 270.02 270.02 270.02 270.02 0.9K
13:26 269.91 270.10 269.91 270.10 2.5K
13:29 270.10 270.10 270.10 270.10 0.5K
13:31 269.88 269.88 269.88 269.88 0.8K
13:33 269.91 269.91 269.88 269.88 3.9K
13:36 270.00 270.00 270.00 270.00 5.0K
13:38 269.94 269.94 269.94 269.94 0.9K
13:40 269.86 269.86 269.84 269.84 0.7K
13:41 269.84 269.84 269.84 269.83 0.2K
13:42 269.90 269.90 269.90 269.90 0.3K
13:44 269.96 269.96 269.84 269.84 1.8K
13:46 269.82 269.82 269.82 269.82 0.1K
13:47 269.87 269.87 269.87 269.87 0.5K
13:50 269.77 269.77 269.77 269.77 0.4K
13:51 269.73 269.73 269.73 269.73 0.4K
13:53 269.84 269.84 269.84 269.84 0.4K
13:54 269.85 269.85 269.85 269.85 0.5K
13:57 269.69 269.69 269.69 269.69 0.2K
13:58 269.66 269.66 269.66 269.66 0.3K
14:00 269.55 269.55 269.55 269.55 0.2K
14:01 269.63 269.63 269.61 269.61 1.3K
14:02 269.76 269.76 269.63 269.63 1.4K
14:03 269.74 269.74 269.74 269.74 0.3K
14:04 269.78 269.78 269.74 269.74 0.5K
14:06 269.80 269.80 269.80 269.80 1.0K
14:08 269.78 269.78 269.78 269.78 0.4K
14:09 269.73 269.73 269.73 269.73 0.3K
14:11 269.66 269.66 269.63 269.63 1.0K
14:13 269.63 269.63 269.63 269.63 0.1K
14:14 269.60 269.60 269.51 269.51 0.7K
14:16 269.43 269.43 269.43 269.43 0.2K
14:17 269.48 269.55 269.48 269.55 1.4K
14:19 269.32 269.32 269.32 269.32 0.2K
14:20 269.32 269.32 269.32 269.32 0.1K
14:21 269.37 269.37 269.37 269.36 0.8K
14:23 269.32 269.47 269.32 269.47 0.6K
14:24 269.31 269.31 269.31 269.31 0.5K
14:25 269.37 269.37 269.37 269.37 0.3K
14:26 269.65 269.65 269.65 269.65 0.2K
14:27 269.44 269.44 269.44 269.44 0.8K
14:29 269.51 269.51 269.41 269.41 0.7K
14:30 269.49 269.49 269.44 269.44 0.6K
14:31 269.38 269.38 269.38 269.38 1.5K
14:32 269.42 269.42 269.42 269.42 0.3K
14:35 269.67 269.67 269.67 269.67 0.2K
14:36 269.73 269.73 269.73 269.73 0.4K
14:37 269.71 269.71 269.71 269.71 0.3K
14:38 269.83 269.83 269.83 269.83 0.3K
14:40 269.87 269.87 269.87 269.87 0.4K
14:42 269.66 269.66 269.66 269.66 0.4K
14:44 269.61 269.61 269.61 269.61 0.3K
14:46 269.55 269.56 269.55 269.56 0.7K
14:48 269.44 269.44 269.44 269.44 0.3K
14:50 269.56 269.56 269.56 269.56 0.7K
14:52 269.49 269.49 269.49 269.49 0.5K
14:55 269.48 269.48 269.48 269.48 1.6K
14:56 269.42 269.42 269.42 269.42 0.2K
14:57 269.43 269.43 269.42 269.42 2.4K
15:02 269.41 269.45 269.41 269.45 1.0K
15:03 269.36 269.42 269.36 269.42 0.9K
15:04 269.42 269.42 269.34 269.34 2.3K
15:06 269.49 269.49 269.47 269.47 0.4K
15:07 269.44 269.44 269.44 269.44 1.5K
15:10 269.36 269.39 269.36 269.39 0.6K
15:11 269.38 269.44 269.38 269.44 1.3K
15:12 269.46 269.46 269.46 269.46 0.3K
15:13 269.41 269.41 269.41 269.41 1.0K
15:15 269.27 269.33 269.27 269.33 1.3K
15:17 269.25 269.34 269.25 269.33 0.8K
15:20 269.22 269.26 269.22 269.26 0.7K
15:22 269.21 269.30 269.21 269.30 0.8K
15:23 269.43 269.43 269.43 269.43 0.7K
15:27 269.22 269.22 269.22 269.22 0.8K
15:28 269.07 269.17 269.07 269.17 1.0K
15:29 269.18 269.18 269.18 269.18 0.3K
15:30 269.32 269.32 269.32 269.32 0.8K
15:32 269.35 269.35 269.35 269.35 0.3K
15:33 269.36 269.40 269.36 269.40 0.5K
15:34 269.42 269.42 269.42 269.42 1.2K
15:37 269.34 269.34 269.34 269.34 0.1K
15:38 269.50 269.50 269.50 269.50 0.7K
15:39 269.61 269.61 269.54 269.54 1.0K
15:40 269.54 269.54 269.54 269.54 0.4K
15:41 269.48 269.48 269.48 269.48 0.5K
15:42 269.44 269.44 269.44 269.44 0.4K
15:45 269.58 269.58 269.50 269.50 0.4K
15:46 269.59 269.59 269.53 269.53 0.5K
15:47 269.61 269.69 269.61 269.69 0.6K
15:48 269.67 269.67 269.67 269.67 0.5K
15:50 269.72 269.83 269.62 269.83 4.9K
15:51 269.73 269.73 269.73 269.73 0.2K
15:52 269.81 269.88 269.81 269.88 0.5K
15:53 269.95 269.95 269.95 269.95 0.4K
15:56 270.09 270.09 269.95 270.00 1.5K
15:58 269.95 269.97 269.95 269.97 1.8K
15:59 269.90 270.16 269.90 270.16 5.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし