Vanguard S

IVOG
🏛️ アメリカ →
119.67
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
2022-12-30 168.53 169.32 168.01 169.32 0.0M
2022-12-29 168.45 170.49 168.45 170.12 0.0M
2022-12-28 170.09 170.45 167.35 167.42 0.0M
2022-12-27 169.58 170.73 169.58 170.25 0.0M
2022-12-23 169.03 170.27 168.10 170.10 0.1M
2022-12-22 169.74 170.11 166.58 169.21 0.0M
2022-12-21 169.80 171.35 169.72 171.35 0.0M
2022-12-20 168.20 169.04 167.90 168.31 0.0M
2022-12-19 170.26 171.16 168.39 168.77 0.0M
2022-12-16 170.47 171.59 169.43 170.94 0.0M
2022-12-15 175.31 175.31 172.30 172.53 0.0M
2022-12-14 178.58 178.99 176.27 177.18 0.0M
2022-12-13 182.02 182.02 176.95 177.96 0.0M
2022-12-12 175.07 176.78 175.07 176.78 0.0M
2022-12-09 175.65 176.47 174.72 174.72 0.0M
2022-12-08 175.91 178.16 175.91 176.92 0.0M
2022-12-07 174.38 175.68 174.38 174.92 0.0M
2022-12-06 177.44 177.44 173.36 174.89 0.0M
2022-12-05 181.23 181.23 176.59 177.34 0.0M
2022-12-02 179.64 182.93 179.64 182.13 0.0M
2022-12-01 182.33 183.36 181.79 182.07 0.0M
2022-11-30 177.48 181.76 176.07 181.76 0.0M
2022-11-29 176.75 177.10 176.75 176.98 0.0M
2022-11-28 178.44 179.30 176.71 176.71 0.0M
2022-11-25 180.22 180.73 180.22 180.29 0.0M
2022-11-23 179.54 180.52 179.29 179.84 0.0M
2022-11-22 177.03 179.54 177.03 179.54 0.0M
2022-11-21 176.66 176.90 176.10 176.55 0.0M
2022-11-18 177.06 177.41 176.33 177.20 0.0M
2022-11-17 174.75 176.72 174.55 176.13 0.0M
2022-11-16 179.49 179.49 177.28 177.92 0.0M
2022-11-15 180.61 182.11 179.97 180.49 0.0M
2022-11-14 178.38 179.30 177.38 177.38 0.0M
2022-11-11 178.44 180.03 178.44 179.04 0.0M
2022-11-10 173.86 177.92 173.86 177.92 0.0M
2022-11-09 169.34 169.34 166.98 166.98 0.0M
2022-11-08 171.78 172.83 170.80 171.29 0.0M
2022-11-07 170.04 170.97 168.90 170.57 0.0M
2022-11-04 171.40 171.40 166.14 168.70 0.0M
2022-11-03 164.28 167.95 164.28 166.70 0.0M
2022-11-02 170.85 170.96 167.35 167.35 0.0M
2022-11-01 174.19 174.19 172.03 173.19 0.1M
2022-10-31 171.83 173.06 171.83 172.23 0.0M
2022-10-28 169.75 172.21 169.39 172.21 0.0M
2022-10-27 170.93 170.93 169.14 169.14 0.0M
2022-10-26 170.74 172.97 169.49 170.33 0.0M
2022-10-25 165.48 169.83 165.48 169.83 0.0M
2022-10-24 164.69 165.24 163.94 165.08 0.0M
2022-10-21 160.49 164.28 160.49 164.11 0.0M
2022-10-20 164.73 164.73 161.06 161.06 0.0M
2022-10-19 165.57 165.57 162.08 163.10 0.0M
2022-10-18 168.50 169.00 165.92 166.61 0.0M
2022-10-17 162.65 164.91 162.65 164.65 0.0M
2022-10-14 165.82 165.82 159.45 159.45 0.0M
2022-10-13 157.50 164.63 157.05 164.54 0.0M
2022-10-12 161.55 162.15 161.15 161.42 0.0M
2022-10-11 162.59 164.21 160.79 162.16 0.0M
2022-10-10 162.88 162.88 161.73 162.27 0.0M
2022-10-07 165.48 165.48 162.26 162.64 0.0M
2022-10-06 167.91 168.21 167.03 167.42 0.0M
2022-10-05 166.96 169.22 165.28 168.32 0.0M
2022-10-04 165.72 168.51 165.72 168.51 0.0M
2022-10-03 159.88 162.89 159.88 162.11 0.0M
2022-09-30 160.39 160.39 157.36 157.36 0.0M
2022-09-29 159.85 159.85 156.80 158.30 0.0M
2022-09-28 157.53 161.83 157.53 161.59 0.0M
2022-09-27 157.87 158.91 155.09 156.48 0.0M
2022-09-26 158.31 159.20 156.00 156.00 0.0M
2022-09-23 158.95 159.01 156.21 157.82 0.0M
2022-09-22 165.13 165.13 161.12 161.52 0.0M
2022-09-21 169.05 169.36 165.82 165.82 0.0M
2022-09-20 168.65 168.65 167.67 167.73 0.0M
2022-09-19 169.39 170.47 169.07 170.47 0.0M
2022-09-16 168.92 168.92 166.99 168.53 0.0M
2022-09-15 171.64 174.33 170.61 171.25 0.0M
2022-09-14 172.96 172.96 171.02 172.34 0.0M
2022-09-13 173.85 174.33 172.28 172.33 0.0M
2022-09-12 179.37 180.29 178.44 179.36 0.0M
2022-09-09 176.19 178.07 176.19 177.90 0.0M
2022-09-08 171.42 174.48 171.42 174.48 0.0M
2022-09-07 168.40 172.74 168.40 172.54 0.0M
2022-09-06 170.00 170.00 167.40 168.50 0.0M
2022-09-02 173.15 173.45 169.44 169.49 0.0M
2022-09-01 170.58 171.02 168.66 171.02 0.0M
2022-08-31 172.82 173.71 172.54 172.77 0.0M
2022-08-30 175.78 175.78 172.95 173.69 0.0M
2022-08-29 176.41 177.49 175.97 176.51 0.0M
2022-08-26 183.76 183.76 177.79 177.79 0.0M
2022-08-25 181.75 183.63 181.75 183.63 0.0M
2022-08-24 179.27 181.22 179.27 180.80 0.0M
2022-08-23 180.55 180.55 179.62 179.62 0.0M
2022-08-22 180.47 180.69 179.48 179.48 0.0M
2022-08-19 185.42 185.42 183.15 183.51 0.0M
2022-08-18 186.48 187.30 186.48 187.02 0.0M
2022-08-17 186.60 186.60 185.01 185.73 0.0M
2022-08-16 187.41 188.76 187.41 188.48 0.0M
2022-08-15 186.00 187.63 186.00 187.47 0.0M
2022-08-12 185.34 186.89 185.16 186.89 0.0M
2022-08-11 185.07 186.30 184.18 184.18 0.0M
2022-08-10 182.15 183.28 182.02 183.21 0.0M
2022-08-09 179.92 179.92 177.72 177.87 0.0M
2022-08-08 179.72 182.36 179.72 180.41 0.0M
2022-08-05 176.02 179.11 176.02 179.11 0.0M
2022-08-04 179.07 179.07 177.59 177.81 0.0M
2022-08-03 178.48 179.50 178.32 179.21 0.0M
2022-08-02 178.47 179.33 176.86 177.43 0.0M
2022-08-01 177.78 179.54 177.78 178.63 0.0M
2022-07-29 177.32 178.78 177.14 178.70 0.0M
2022-07-28 174.15 176.07 173.49 176.07 0.0M
2022-07-27 169.89 173.17 169.87 173.17 0.0M
2022-07-26 169.26 169.48 168.66 169.10 0.0M
2022-07-25 170.38 170.38 169.46 170.35 0.0M
2022-07-22 171.76 171.76 168.82 169.65 0.0M
2022-07-21 169.01 171.61 169.01 171.59 0.0M
2022-07-20 166.97 169.99 166.97 169.84 0.0M
2022-07-19 163.85 167.19 163.85 167.19 0.0M
2022-07-18 163.84 164.21 161.48 161.48 0.0M
2022-07-15 160.30 161.88 159.36 161.85 0.0M
2022-07-14 156.79 158.64 156.48 158.64 0.0M
2022-07-13 160.58 161.11 159.89 160.54 0.0M
2022-07-12 161.30 162.35 159.89 160.47 0.0M
2022-07-11 162.14 162.14 161.12 161.12 0.0M
2022-07-08 164.44 164.48 163.20 163.71 0.0M
2022-07-07 163.52 164.45 163.52 164.20 0.0M
2022-07-06 159.34 160.86 158.85 159.97 0.0M
2022-07-05 157.76 160.90 156.49 160.90 0.0M
2022-07-01 157.13 160.23 157.13 160.23 0.0M
2022-06-30 157.76 159.86 157.20 158.07 0.0M
2022-06-29 159.56 160.29 159.27 160.18 0.0M
2022-06-28 166.01 166.01 161.51 161.52 0.0M
2022-06-27 164.46 165.23 163.91 163.97 0.0M
2022-06-24 160.03 163.78 160.03 163.78 0.1M
2022-06-23 157.29 158.46 156.09 158.11 0.0M
2022-06-22 156.16 157.64 156.15 156.75 0.0M
2022-06-21 157.40 158.62 157.11 157.31 0.0M
2022-06-17 154.45 156.28 154.40 155.13 0.0M
2022-06-16 157.74 157.74 152.79 153.70 0.0M
2022-06-15 161.47 163.38 159.71 161.75 0.0M
2022-06-14 161.15 161.36 158.36 159.66 0.0M
2022-06-13 163.37 163.37 159.53 160.31 0.0M
2022-06-10 169.99 169.99 167.71 168.18 0.0M
2022-06-09 175.33 176.45 173.40 173.40 0.0M
2022-06-08 178.83 179.38 177.12 177.22 0.0M
2022-06-07 176.26 180.58 176.26 180.58 0.0M
2022-06-06 179.32 179.32 177.77 178.15 0.0M
2022-06-03 177.59 177.59 176.96 177.54 0.0M
2022-06-02 176.04 179.31 176.04 179.31 0.0M
2022-06-01 176.94 176.94 172.81 174.80 0.0M
2022-05-31 177.63 177.63 175.04 176.18 0.0M
2022-05-27 174.95 178.12 174.60 178.12 0.0M
2022-05-26 170.19 173.79 170.19 173.56 0.0M
2022-05-25 166.11 169.31 166.11 168.80 0.0M
2022-05-24 166.90 166.90 163.06 165.12 0.0M
2022-05-23 167.70 168.57 167.44 167.98 0.0M
2022-05-20 168.39 168.39 162.53 166.40 0.0M
2022-05-19 164.67 167.72 164.67 166.68 0.0M
2022-05-18 166.93 166.98 165.85 166.20 0.0M
2022-05-17 171.80 173.80 170.63 173.72 0.0M
2022-05-16 170.07 170.13 168.28 169.00 0.0M
2022-05-13 167.59 171.90 167.59 170.44 0.0M
2022-05-12 163.00 166.66 162.23 166.08 0.0M
2022-05-11 167.43 170.27 163.70 163.73 0.1M
2022-05-10 170.07 170.37 164.52 167.26 0.0M
2022-05-09 171.94 172.01 166.51 167.28 0.0M
2022-05-06 174.36 175.88 173.11 174.33 0.0M
2022-05-05 183.58 183.58 175.96 177.63 0.0M
2022-05-04 181.30 185.51 178.98 185.51 0.0M
2022-05-03 179.69 181.10 178.60 180.42 0.0M
2022-05-02 177.45 179.04 175.00 179.04 0.0M
2022-04-29 183.93 183.93 177.28 177.28 0.0M
2022-04-28 180.46 182.42 177.99 182.41 0.0M
2022-04-27 178.57 180.58 178.57 178.95 0.0M
2022-04-26 183.30 183.30 178.63 178.63 0.0M
2022-04-25 181.31 184.42 179.89 184.32 0.0M
2022-04-22 187.58 187.69 183.28 183.28 0.0M
2022-04-21 193.20 193.20 187.98 188.46 0.0M
2022-04-20 191.88 193.50 191.78 192.49 0.0M
2022-04-19 185.89 190.98 185.89 190.79 0.0M
2022-04-18 186.83 187.01 185.11 185.83 0.0M
2022-04-14 188.29 188.34 186.68 186.69 0.0M
2022-04-13 187.67 188.53 187.53 188.53 0.0M
2022-04-12 187.64 189.54 185.15 185.55 0.0M
2022-04-11 185.40 186.47 185.24 185.27 0.0M
2022-04-08 187.16 188.51 186.29 186.29 0.0M
2022-04-07 187.18 187.72 184.92 187.12 0.0M
2022-04-06 188.33 188.33 186.82 187.18 0.0M
2022-04-05 193.78 193.78 190.00 190.19 0.0M
2022-04-04 194.40 194.40 193.17 193.76 0.0M
2022-04-01 194.09 194.09 192.51 193.35 0.0M
2022-03-31 194.83 195.45 192.36 192.36 0.0M
2022-03-30 194.88 194.88 194.88 194.88 0.0M
2022-03-29 195.75 199.07 195.75 198.56 0.0M
2022-03-28 192.71 194.05 191.68 194.05 0.0M
2022-03-25 192.43 193.18 192.04 193.18 0.0M
2022-03-24 190.68 192.50 190.68 192.50 0.0M
2022-03-23 193.88 193.88 190.52 190.52 0.0M
2022-03-22 194.52 194.52 194.32 194.44 0.0M
2022-03-21 193.93 193.93 191.92 192.96 0.0M
2022-03-18 191.37 194.35 191.31 194.07 0.0M
2022-03-17 189.64 191.94 189.64 191.94 0.0M
2022-03-16 185.53 189.45 184.95 189.45 0.0M
2022-03-15 180.60 183.16 180.60 183.16 0.0M
2022-03-14 182.86 183.09 179.72 179.99 0.0M
2022-03-11 185.94 186.01 182.20 182.20 0.0M
2022-03-10 183.48 184.89 182.17 184.89 0.0M
2022-03-09 183.78 186.00 183.78 185.10 0.0M
2022-03-08 179.51 182.51 178.00 179.36 0.0M
2022-03-07 186.68 186.68 179.34 179.34 0.0M
2022-03-04 186.08 187.03 186.08 186.90 0.0M
2022-03-03 192.30 192.30 189.50 190.28 0.0M
2022-03-02 188.52 193.16 188.52 192.32 0.0M
2022-03-01 191.62 191.62 186.66 187.55 0.0M
2022-02-28 188.39 191.60 188.39 191.10 0.0M
2022-02-25 186.70 190.83 185.76 190.58 0.0M
2022-02-24 177.72 185.67 176.00 185.67 0.0M
2022-02-23 186.56 186.56 181.75 181.75 0.0M
2022-02-22 186.00 188.00 183.86 184.68 0.0M
2022-02-18 188.23 189.75 186.98 187.17 0.0M
2022-02-17 190.88 190.88 188.50 188.62 0.0M
2022-02-16 192.43 194.00 191.44 193.40 0.0M
2022-02-15 192.10 193.60 192.10 193.43 0.0M
2022-02-14 190.00 192.00 188.97 189.70 0.0M
2022-02-11 193.55 194.64 190.00 190.56 0.0M
2022-02-10 193.57 198.21 192.49 193.32 0.0M
2022-02-09 194.69 196.48 194.69 196.48 0.0M
2022-02-08 189.05 192.38 189.05 192.38 0.0M
2022-02-07 188.83 189.89 188.22 188.60 0.0M
2022-02-04 187.74 190.14 186.55 188.98 0.0M
2022-02-03 188.61 190.54 187.86 188.13 0.0M
2022-02-02 191.74 192.09 190.46 191.65 0.1M
2022-02-01 190.12 191.39 188.87 191.38 0.1M
2022-01-31 183.27 189.35 183.27 189.35 0.0M
2022-01-28 179.47 184.00 177.79 184.00 0.2M
2022-01-27 184.47 186.08 179.00 179.76 0.0M
2022-01-26 187.62 188.80 181.72 182.45 0.0M
2022-01-25 185.52 185.98 183.05 184.73 0.0M
2022-01-24 181.96 188.86 179.36 188.86 0.0M
2022-01-21 187.64 189.18 185.31 185.60 0.0M
2022-01-20 193.01 194.94 188.61 188.61 0.0M
2022-01-19 195.50 195.50 191.81 191.81 0.0M
2022-01-18 197.89 197.89 194.29 194.44 0.0M
2022-01-14 198.84 199.23 196.74 199.23 0.0M
2022-01-13 203.18 204.11 200.48 200.57 0.0M
2022-01-12 204.81 205.13 202.10 202.94 0.0M
2022-01-11 201.70 203.17 200.56 203.17 0.1M
2022-01-10 200.60 201.29 197.51 201.29 0.0M
2022-01-07 205.27 205.96 202.40 202.40 0.0M
2022-01-06 205.06 206.46 203.05 205.01 0.0M
2022-01-05 210.35 210.75 204.67 204.67 0.0M
2022-01-04 211.32 212.50 210.30 210.48 0.0M
2022-01-03 212.12 212.51 209.71 210.93 0.0M