Vanguard S

IVOO
🏛️ アメリカ →
110.54
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 94.61 94.80 93.97 93.97 0.1M
2023-12-28 94.63 95.03 94.51 94.83 0.1M
2023-12-27 94.96 95.13 94.56 94.86 0.1M
2023-12-26 94.39 95.13 94.21 94.88 0.1M
2023-12-22 94.13 94.56 93.76 94.13 0.1M
2023-12-21 93.34 93.80 92.90 93.71 0.1M
2023-12-20 93.87 94.48 92.50 92.52 0.1M
2023-12-19 93.76 94.50 93.55 94.44 0.0M
2023-12-18 93.65 93.65 93.08 93.18 0.1M
2023-12-15 94.04 94.04 92.86 93.09 0.1M
2023-12-14 92.93 94.22 92.93 94.00 0.1M
2023-12-13 89.47 91.79 89.10 91.79 0.1M
2023-12-12 89.58 89.85 89.16 89.50 0.1M
2023-12-11 89.14 89.76 89.00 89.63 0.1M
2023-12-08 88.77 89.53 88.62 89.15 0.1M
2023-12-07 88.39 88.82 88.21 88.76 0.1M
2023-12-06 89.07 89.75 88.27 88.27 0.2M
2023-12-05 89.25 89.25 88.30 88.46 0.1M
2023-12-04 88.55 89.69 88.55 89.61 0.1M
2023-12-01 86.71 88.96 86.44 88.88 0.1M
2023-11-30 86.49 86.92 86.15 86.85 0.1M
2023-11-29 86.62 87.20 86.21 86.33 0.3M
2023-11-28 86.40 86.65 85.89 86.02 0.1M
2023-11-27 86.26 86.73 86.01 86.58 0.1M
2023-11-24 86.20 86.79 86.20 86.76 0.0M
2023-11-22 86.17 86.63 85.97 86.30 0.2M
2023-11-21 86.01 86.06 85.77 85.81 0.1M
2023-11-20 85.87 86.38 85.45 86.19 0.1M
2023-11-17 85.71 86.00 85.64 85.83 0.1M
2023-11-16 85.82 86.05 84.89 85.18 0.1M
2023-11-15 85.85 86.88 85.75 86.05 0.2M
2023-11-14 84.12 85.81 84.12 85.61 0.1M
2023-11-13 82.22 82.67 82.03 82.45 0.0M
2023-11-10 82.01 82.58 81.50 82.52 0.1M
2023-11-09 82.79 82.79 81.43 81.54 0.1M
2023-11-08 82.83 83.14 82.31 82.45 0.0M
2023-11-07 82.88 83.00 82.37 82.78 0.0M
2023-11-06 83.85 83.92 82.73 83.06 0.0M
2023-11-03 83.25 84.25 83.25 83.85 0.0M
2023-11-02 81.47 82.24 81.36 82.22 0.1M
2023-11-01 79.94 80.51 79.44 80.49 0.1M
2023-10-31 79.52 80.14 79.38 79.99 0.0M
2023-10-30 79.34 79.51 78.66 79.31 0.0M
2023-10-27 79.96 79.96 78.54 78.64 0.1M
2023-10-26 79.51 80.26 79.37 79.75 0.1M
2023-10-25 80.07 80.26 79.30 79.36 0.1M
2023-10-24 80.50 81.01 80.24 80.57 0.1M
2023-10-23 80.42 81.07 80.08 80.13 0.1M
2023-10-20 81.74 81.96 80.89 80.89 0.1M
2023-10-19 82.74 83.34 81.66 81.78 0.0M
2023-10-18 84.20 84.20 82.99 83.05 0.0M
2023-10-17 83.39 85.44 83.39 84.92 0.0M
2023-10-16 83.11 84.04 82.99 83.85 0.1M
2023-10-13 83.25 83.39 82.40 82.56 0.0M
2023-10-12 84.78 84.78 82.59 83.02 0.1M
2023-10-11 84.60 85.02 84.06 84.70 0.0M
2023-10-10 83.80 84.94 83.80 84.39 0.1M
2023-10-09 82.63 83.86 82.56 83.58 0.0M
2023-10-06 81.78 83.44 81.70 83.02 0.1M
2023-10-05 82.29 82.60 81.86 82.37 0.0M
2023-10-04 82.15 82.53 81.42 82.48 0.1M
2023-10-03 83.00 83.22 81.73 82.07 0.1M
2023-10-02 84.27 84.49 83.07 83.44 0.0M
2023-09-29 85.45 85.55 84.41 84.53 0.0M
2023-09-28 83.91 85.15 83.91 84.84 0.0M
2023-09-27 84.19 84.52 83.74 84.22 0.0M
2023-09-26 84.53 84.75 83.66 83.66 0.0M
2023-09-25 84.10 85.15 84.10 85.06 0.0M
2023-09-22 84.89 85.05 84.48 84.51 0.0M
2023-09-21 85.54 85.66 84.61 84.64 0.0M
2023-09-20 86.94 87.44 86.15 86.15 0.0M
2023-09-19 86.95 87.10 86.36 86.64 0.0M
2023-09-18 87.07 87.22 86.78 86.85 0.0M
2023-09-15 87.66 87.66 86.72 86.92 0.0M
2023-09-14 87.38 87.92 87.38 87.90 0.0M
2023-09-13 87.43 87.43 86.46 86.81 0.0M
2023-09-12 87.09 87.65 87.09 87.28 0.0M
2023-09-11 87.55 87.81 87.16 87.28 0.1M
2023-09-08 87.27 87.46 87.04 87.15 0.0M
2023-09-07 87.63 87.69 86.97 87.24 0.0M
2023-09-06 88.25 88.71 87.62 87.98 0.0M
2023-09-05 89.82 89.82 88.25 88.30 0.0M
2023-09-01 90.09 90.52 89.97 90.37 0.0M
2023-08-31 89.64 89.93 89.42 89.44 0.1M
2023-08-30 89.18 89.75 89.09 89.45 0.0M
2023-08-29 87.93 89.28 87.73 89.28 0.1M
2023-08-28 87.70 88.50 87.70 87.98 0.1M
2023-08-25 87.26 87.56 86.37 87.27 0.0M
2023-08-24 87.66 88.29 86.91 86.91 0.0M
2023-08-23 86.95 87.87 86.72 87.87 0.0M
2023-08-22 87.39 87.51 86.77 86.91 0.0M
2023-08-21 87.31 87.57 86.66 87.31 0.0M
2023-08-18 86.31 87.35 86.24 87.19 0.0M
2023-08-17 88.31 88.43 86.91 86.96 0.1M
2023-08-16 88.70 89.17 88.05 88.09 0.0M
2023-08-15 89.69 89.69 88.81 88.83 0.0M
2023-08-14 89.60 90.07 89.23 90.07 0.0M
2023-08-11 89.55 90.19 89.55 89.89 0.0M
2023-08-10 90.52 90.95 89.77 89.95 0.0M
2023-08-09 90.51 90.60 89.82 90.05 0.1M
2023-08-08 90.38 90.61 89.67 90.49 0.0M
2023-08-07 90.95 91.36 90.71 91.30 0.0M
2023-08-04 90.89 91.53 90.50 90.56 0.0M
2023-08-03 90.55 90.98 90.02 90.65 0.0M
2023-08-02 91.12 91.32 90.63 90.98 0.0M
2023-08-01 91.81 92.07 91.40 91.99 0.0M
2023-07-31 92.09 92.36 91.80 92.16 0.1M
2023-07-28 91.80 92.01 91.40 91.82 0.1M
2023-07-27 92.63 92.63 90.85 90.99 0.0M
2023-07-26 91.61 92.40 91.61 92.13 0.0M
2023-07-25 91.29 92.06 91.25 91.63 0.0M
2023-07-24 91.44 92.00 91.30 91.47 0.0M
2023-07-21 92.18 92.18 91.30 91.36 0.0M
2023-07-20 92.20 92.20 91.31 91.65 0.1M
2023-07-19 92.00 92.25 91.69 92.06 0.0M
2023-07-18 90.94 91.80 90.90 91.72 0.1M
2023-07-17 90.29 91.12 90.00 90.92 0.0M
2023-07-14 91.13 91.13 89.94 90.29 0.1M
2023-07-13 91.02 91.26 90.79 91.20 0.0M
2023-07-12 91.02 91.17 90.57 90.66 0.1M
2023-07-11 89.24 90.12 89.14 89.97 0.0M
2023-07-10 87.83 89.03 87.83 89.01 0.0M
2023-07-07 87.22 88.59 87.22 87.95 0.1M
2023-07-06 87.22 87.29 86.32 87.09 0.0M
2023-07-05 88.58 88.58 87.93 88.06 0.0M
2023-07-03 88.30 89.01 88.30 88.87 0.0M
2023-06-30 88.56 88.88 88.30 88.56 0.0M
2023-06-29 86.97 87.98 86.97 87.94 0.0M
2023-06-28 87.13 87.17 86.67 87.17 0.0M
2023-06-27 85.92 87.31 85.77 87.19 0.0M
2023-06-26 85.20 86.23 85.20 85.77 0.0M
2023-06-23 85.29 85.70 85.07 85.14 0.0M
2023-06-22 86.32 86.32 85.76 86.10 0.0M
2023-06-21 86.35 86.93 86.11 86.62 0.1M
2023-06-20 87.07 87.07 86.33 86.73 0.0M
2023-06-16 87.93 88.09 87.04 87.35 0.0M
2023-06-15 86.57 87.68 86.56 87.68 0.0M
2023-06-14 87.47 88.00 86.30 86.85 0.1M
2023-06-13 86.83 87.67 86.62 87.36 0.1M
2023-06-12 86.15 86.56 85.94 86.41 0.1M
2023-06-09 86.59 86.59 85.76 85.97 0.0M
2023-06-08 86.67 86.67 86.05 86.48 0.0M
2023-06-07 85.99 87.00 85.82 86.89 0.0M
2023-06-06 83.70 85.74 83.70 85.59 0.1M
2023-06-05 84.54 84.54 83.38 83.81 0.0M
2023-06-02 83.09 84.78 83.09 84.78 0.1M
2023-06-01 81.47 82.19 81.07 82.02 0.1M
2023-05-31 82.17 82.17 80.91 81.37 0.0M
2023-05-30 82.93 83.18 82.19 82.53 0.0M
2023-05-26 81.89 82.67 81.74 82.62 0.1M
2023-05-25 81.80 81.98 81.16 81.74 0.0M
2023-05-24 82.33 82.33 81.55 81.82 0.0M
2023-05-23 83.09 83.77 82.55 82.55 0.0M
2023-05-22 83.23 83.74 82.95 83.38 0.1M
2023-05-19 84.19 84.19 82.77 82.96 0.0M
2023-05-18 83.01 83.86 82.75 83.71 0.0M
2023-05-17 82.06 83.15 81.74 83.08 0.0M
2023-05-16 82.55 82.55 81.58 81.58 0.1M
2023-05-15 82.49 83.07 82.14 82.80 0.0M
2023-05-12 82.56 82.56 81.64 82.13 0.0M
2023-05-11 82.34 82.37 81.83 82.17 0.0M
2023-05-10 83.54 83.54 81.95 82.68 0.0M
2023-05-09 82.36 82.81 82.19 82.56 0.0M
2023-05-08 83.49 83.59 82.59 82.84 0.1M
2023-05-05 82.56 83.30 82.50 83.04 0.1M
2023-05-04 82.09 82.27 80.97 81.39 0.1M
2023-05-03 83.15 84.26 82.73 82.77 0.0M
2023-05-02 83.70 83.70 81.78 82.83 0.0M
2023-05-01 83.91 84.66 83.91 84.01 0.0M
2023-04-28 83.14 84.13 83.14 84.07 0.0M
2023-04-27 82.18 83.31 81.93 83.23 0.0M
2023-04-26 82.49 82.81 81.85 81.94 0.0M
2023-04-25 83.76 83.90 82.67 82.67 0.1M
2023-04-24 84.19 84.67 83.96 84.30 0.0M
2023-04-21 84.44 84.44 83.73 84.31 0.0M
2023-04-20 84.01 84.70 84.01 84.38 0.0M
2023-04-19 84.07 84.80 84.05 84.62 0.0M
2023-04-18 85.01 85.01 84.10 84.46 0.0M
2023-04-17 84.21 84.61 84.00 84.61 0.0M
2023-04-14 84.59 84.98 83.56 83.99 0.0M
2023-04-13 84.18 84.61 83.64 84.46 0.2M
2023-04-12 85.00 85.00 83.78 83.82 0.0M
2023-04-11 83.87 84.65 83.87 84.35 0.0M
2023-04-10 82.14 83.59 82.14 83.59 0.0M
2023-04-06 82.70 82.77 82.18 82.54 0.0M
2023-04-05 83.00 83.00 82.22 82.70 0.0M
2023-04-04 85.00 85.00 82.83 83.27 0.0M
2023-04-03 84.72 85.06 84.02 84.66 0.0M
2023-03-31 83.67 84.73 83.67 84.68 0.0M
2023-03-30 83.61 83.93 83.07 83.28 0.0M
2023-03-29 82.94 83.05 82.39 82.98 0.0M
2023-03-28 81.66 82.28 81.60 82.03 0.0M
2023-03-27 81.85 82.18 81.37 81.82 0.0M
2023-03-24 79.70 81.05 79.32 81.05 0.0M
2023-03-23 81.42 82.40 80.11 80.70 0.0M
2023-03-22 83.15 83.22 80.94 80.95 0.1M
2023-03-21 82.90 83.44 82.75 83.11 0.0M
2023-03-20 80.76 82.16 80.76 81.57 0.0M
2023-03-17 81.40 81.49 79.98 80.26 0.0M
2023-03-16 80.30 82.28 79.89 82.08 0.2M
2023-03-15 80.82 81.18 79.81 80.97 0.0M
2023-03-14 83.41 83.76 82.00 82.86 0.0M
2023-03-13 162.77 164.44 160.68 162.44 0.0M
2023-03-10 170.20 170.20 164.32 165.64 0.0M
2023-03-09 175.16 175.16 170.41 170.43 0.0M
2023-03-08 174.99 175.24 173.68 174.62 0.0M
2023-03-07 176.58 177.00 174.22 174.52 0.0M
2023-03-06 178.88 178.88 176.45 176.62 0.1M
2023-03-03 177.91 178.82 176.51 178.73 0.0M
2023-03-02 174.58 176.83 174.29 176.83 0.0M
2023-03-01 175.02 176.31 175.00 175.98 0.0M
2023-02-28 176.12 177.01 175.58 175.58 0.0M
2023-02-27 176.61 177.04 175.43 175.83 0.0M
2023-02-24 175.01 175.78 173.74 175.49 0.0M
2023-02-23 176.75 177.47 175.00 176.45 0.0M
2023-02-22 175.60 176.94 175.29 175.68 0.0M
2023-02-21 177.82 178.33 175.28 175.55 0.2M
2023-02-17 179.37 180.00 178.69 179.83 0.1M
2023-02-16 179.17 182.00 179.17 180.20 0.1M
2023-02-15 178.83 181.39 178.80 181.39 0.0M
2023-02-14 179.52 181.17 178.37 180.17 0.1M
2023-02-13 178.00 180.10 177.67 180.03 0.0M
2023-02-10 177.20 178.03 176.80 177.93 0.0M
2023-02-09 181.35 181.35 177.19 177.57 0.0M
2023-02-08 181.08 181.33 179.56 179.74 0.0M
2023-02-07 180.40 182.13 178.75 181.91 0.0M
2023-02-06 181.71 181.98 180.00 180.50 0.0M
2023-02-03 182.23 183.94 181.92 182.66 0.1M
2023-02-02 183.12 184.62 182.23 183.76 0.0M
2023-02-01 178.65 182.86 177.99 181.62 0.0M
2023-01-31 175.25 178.90 175.21 178.90 0.0M
2023-01-30 175.48 176.91 174.54 174.63 0.0M
2023-01-27 175.62 177.21 175.43 176.39 0.1M
2023-01-26 175.65 176.00 173.98 175.81 0.0M
2023-01-25 172.85 174.48 171.83 174.39 0.0M
2023-01-24 174.14 174.73 173.17 174.01 0.0M
2023-01-23 173.14 175.07 173.12 174.56 0.0M
2023-01-20 170.29 172.45 169.21 172.45 0.0M
2023-01-19 170.45 170.62 168.96 169.62 0.1M
2023-01-18 174.47 175.20 171.31 171.31 0.0M
2023-01-17 174.12 174.50 173.35 173.52 0.1M
2023-01-13 171.87 174.02 171.74 173.94 0.0M
2023-01-12 172.34 173.26 170.95 173.00 0.1M
2023-01-11 170.42 171.55 170.13 171.55 0.0M
2023-01-10 167.37 169.48 167.22 169.48 0.0M
2023-01-09 168.94 169.55 167.65 167.83 0.0M
2023-01-06 165.02 167.90 164.79 167.70 0.0M
2023-01-05 164.44 164.44 162.81 163.71 0.0M
2023-01-04 163.86 166.08 163.86 165.33 0.0M
2023-01-03 165.03 165.45 161.72 162.88 0.0M