Vanguard S

VIOG
🏛️ アメリカ →
121.56
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
2025-09-26 120.82 121.56 120.67 121.56 0.0M
2025-09-25 120.27 120.62 119.92 120.44 0.0M
2025-09-24 122.79 123.05 121.45 121.48 0.0M
2025-09-23 123.40 124.24 122.75 122.92 0.0M
2025-09-22 122.31 123.06 121.85 123.06 0.0M
2025-09-19 124.23 124.23 122.28 122.47 0.0M
2025-09-18 121.79 123.88 121.65 123.86 0.0M
2025-09-17 121.48 122.80 120.70 120.83 0.0M
2025-09-16 121.12 121.12 119.98 121.07 0.0M
2025-09-15 121.39 121.72 121.00 121.06 0.0M
2025-09-12 122.64 122.64 121.00 121.02 0.0M
2025-09-11 120.36 122.74 120.36 122.73 0.0M
2025-09-10 120.85 121.02 119.94 120.18 0.0M
2025-09-09 121.70 121.70 120.01 120.53 0.0M
2025-09-08 121.97 121.97 120.70 121.46 0.0M
2025-09-05 122.30 122.30 120.45 121.53 0.0M
2025-09-04 120.04 121.48 120.04 121.48 0.0M
2025-09-03 120.13 120.56 119.43 120.02 0.0M
2025-09-02 119.82 120.28 119.45 120.28 0.0M
2025-08-29 121.87 121.87 120.76 121.05 0.0M
2025-08-28 122.43 122.43 121.45 121.87 0.0M
2025-08-27 121.05 122.04 121.04 122.04 0.0M
2025-08-26 120.63 121.39 120.50 121.20 0.0M
2025-08-25 121.36 121.62 120.59 120.66 0.0M
2025-08-22 118.50 122.14 118.50 121.90 0.0M
2025-08-21 117.05 117.84 117.05 117.81 0.0M
2025-08-20 117.94 117.94 117.02 117.82 0.0M
2025-08-19 118.71 119.12 117.90 118.24 0.0M
2025-08-18 117.87 118.54 117.87 118.40 0.0M
2025-08-15 118.97 118.97 117.55 117.86 0.0M
2025-08-14 119.19 119.19 118.03 118.81 0.0M
2025-08-13 119.15 120.60 119.02 120.51 0.0M
2025-08-12 115.79 118.67 115.79 118.52 0.0M
2025-08-11 115.18 115.50 115.00 115.04 0.0M
2025-08-08 115.56 115.75 114.57 115.09 0.0M
2025-08-07 116.16 116.16 114.34 114.75 0.0M
2025-08-06 115.90 115.90 115.10 115.47 0.0M
2025-08-05 115.12 115.61 114.44 115.36 0.0M
2025-08-04 113.47 115.02 113.47 114.91 0.0M
2025-08-01 113.81 113.81 111.66 113.22 0.1M
2025-07-31 115.59 116.10 114.69 114.98 0.0M
2025-07-30 116.74 117.85 115.75 116.30 0.0M
2025-07-29 117.27 117.27 116.30 116.51 0.0M
2025-07-28 117.11 117.11 116.56 116.72 0.0M
2025-07-25 116.27 116.75 115.95 116.68 0.0M
2025-07-24 117.09 117.15 116.15 116.15 0.0M
2025-07-23 117.08 117.80 117.00 117.70 0.0M
2025-07-22 116.08 116.93 115.92 116.60 0.0M
2025-07-21 117.11 117.11 115.87 115.87 0.0M
2025-07-18 117.80 117.80 116.24 116.34 0.0M
2025-07-17 115.88 117.73 115.88 117.34 0.0M
2025-07-16 115.71 116.17 115.12 116.15 0.0M
2025-07-15 118.06 118.06 115.14 115.14 0.0M
2025-07-14 116.53 117.49 116.53 117.49 0.0M
2025-07-11 117.34 117.48 116.76 116.76 0.0M
2025-07-10 117.09 118.55 117.08 117.91 0.0M
2025-07-09 116.40 117.09 115.60 117.09 0.0M
2025-07-08 115.74 116.42 115.58 115.79 0.0M
2025-07-07 116.46 116.91 115.04 115.34 0.0M
2025-07-03 116.85 117.46 116.85 117.46 0.0M
2025-07-02 115.51 116.61 115.00 116.61 0.0M
2025-07-01 113.71 116.42 113.71 115.29 0.0M
2025-06-30 114.62 114.82 114.03 114.43 0.0M
2025-06-27 114.52 115.16 113.78 114.45 0.0M
2025-06-26 112.67 114.32 112.67 114.03 0.0M
2025-06-25 113.52 113.55 112.28 112.56 0.0M
2025-06-24 113.07 113.84 113.07 113.60 0.0M
2025-06-23 110.66 112.44 109.99 112.30 0.0M
2025-06-20 112.02 112.02 110.73 110.83 0.0M
2025-06-18 110.74 112.12 110.74 111.02 0.0M
2025-06-17 110.83 111.66 110.66 110.66 0.0M
2025-06-16 111.54 112.27 111.47 111.47 0.0M
2025-06-13 111.57 112.16 110.37 110.90 0.0M
2025-06-12 112.80 112.86 112.33 112.60 0.0M
2025-06-11 114.33 114.50 113.22 113.36 0.0M
2025-06-10 113.86 114.30 113.73 114.07 0.0M
2025-06-09 113.54 114.23 113.14 113.65 0.0M
2025-06-06 112.92 113.04 112.41 112.76 0.0M
2025-06-05 111.30 111.76 110.85 111.49 0.0M
2025-06-04 111.61 111.77 111.20 111.48 0.0M
2025-06-03 110.10 111.93 109.93 111.62 0.0M
2025-06-02 110.24 110.24 108.63 110.11 0.0M
2025-05-30 109.91 110.76 109.46 110.22 0.0M
2025-05-29 110.91 110.91 109.79 110.40 0.0M
2025-05-28 111.55 111.55 110.05 110.05 0.0M
2025-05-27 110.45 111.48 110.00 111.38 0.0M
2025-05-23 108.50 109.31 108.44 108.81 0.0M
2025-05-22 109.48 109.97 108.88 109.32 0.0M
2025-05-21 111.19 111.65 109.36 109.76 0.0M
2025-05-20 112.24 112.64 112.04 112.17 0.0M
2025-05-19 111.28 112.66 110.86 112.66 0.0M
2025-05-16 111.80 113.03 111.80 112.89 0.2M
2025-05-15 110.92 111.87 110.92 111.67 0.0M
2025-05-14 112.06 112.20 111.30 111.38 0.0M
2025-05-13 112.44 112.81 111.90 112.50 0.0M
2025-05-12 112.32 112.63 110.95 111.59 0.0M
2025-05-09 108.47 108.75 107.79 108.23 0.0M
2025-05-08 107.72 108.70 106.75 108.23 0.0M
2025-05-07 106.87 107.10 105.88 106.47 0.0M
2025-05-06 105.71 106.68 105.71 106.26 0.0M
2025-05-05 106.45 107.63 106.45 107.06 0.0M
2025-05-02 106.23 107.87 106.22 107.60 0.0M
2025-05-01 104.54 105.63 103.91 105.01 0.0M
2025-04-30 102.96 104.24 101.96 103.83 0.0M
2025-04-29 103.36 104.91 103.34 104.65 0.0M
2025-04-28 103.87 104.59 102.65 104.10 0.0M
2025-04-25 102.95 103.83 102.43 103.67 0.0M
2025-04-24 101.87 103.74 101.72 103.74 0.0M
2025-04-23 103.38 104.67 101.46 101.61 0.0M
2025-04-22 99.34 100.59 98.86 100.28 0.0M
2025-04-21 99.32 99.32 97.00 97.97 0.0M
2025-04-17 99.49 100.73 99.25 100.13 0.1M
2025-04-16 99.76 100.29 98.20 99.29 0.0M
2025-04-15 100.39 101.36 100.17 100.58 0.0M
2025-04-14 101.04 101.04 98.92 100.61 0.0M
2025-04-11 97.49 99.56 96.34 99.36 0.0M
2025-04-10 99.25 99.53 95.58 97.74 0.1M
2025-04-09 92.30 102.89 92.30 101.92 0.2M
2025-04-08 100.03 100.03 92.51 93.75 0.1M
2025-04-07 93.35 100.83 92.26 96.16 0.3M
2025-04-04 97.91 98.59 94.88 97.22 0.5M
2025-04-03 103.78 104.37 101.14 101.45 0.1M
2025-04-02 105.62 109.05 105.62 108.79 0.0M
2025-04-01 106.52 107.54 105.43 107.07 0.0M
2025-03-31 105.00 107.01 104.20 106.88 0.0M
2025-03-28 107.90 107.90 105.33 106.15 0.0M
2025-03-27 108.60 109.05 107.87 108.27 0.0M
2025-03-26 110.27 110.63 108.70 109.21 0.0M
2025-03-25 110.61 110.66 109.78 110.19 0.0M
2025-03-24 108.96 110.58 108.96 110.49 0.0M
2025-03-21 106.67 107.74 106.35 107.49 0.0M
2025-03-20 107.83 109.09 107.83 108.19 0.0M
2025-03-19 107.05 109.27 107.05 108.60 0.0M
2025-03-18 107.47 107.47 106.36 106.87 0.0M
2025-03-17 106.45 108.16 106.45 107.77 0.0M
2025-03-14 105.08 106.75 104.67 106.66 0.0M
2025-03-13 105.84 105.86 103.53 103.96 0.0M
2025-03-12 107.54 107.54 105.54 105.86 0.0M
2025-03-11 106.62 107.64 105.48 106.33 0.1M
2025-03-10 107.49 108.15 105.31 106.44 0.1M
2025-03-07 108.51 109.61 106.84 109.19 0.1M
2025-03-06 109.13 110.57 108.45 108.74 0.0M
2025-03-05 109.43 110.90 109.04 110.90 0.1M
2025-03-04 110.00 111.41 108.30 109.86 0.1M
2025-03-03 114.15 114.52 110.61 111.19 0.1M
2025-02-28 112.41 113.78 112.00 113.78 0.0M
2025-02-27 114.74 114.77 112.62 112.74 0.0M
2025-02-26 114.69 115.94 114.20 114.36 0.2M
2025-02-25 114.20 114.82 113.32 114.22 0.0M
2025-02-24 115.37 115.37 113.66 114.33 0.0M
2025-02-21 119.08 119.08 114.50 114.63 0.1M
2025-02-20 119.86 119.86 118.05 118.46 0.8M
2025-02-19 119.71 120.68 119.58 120.30 0.0M
2025-02-18 119.75 120.60 119.59 120.36 0.0M
2025-02-14 120.40 120.65 119.66 119.66 0.0M
2025-02-13 119.26 120.09 118.70 120.09 0.0M
2025-02-12 117.96 118.75 117.76 118.44 0.0M
2025-02-11 119.32 120.02 119.27 119.63 0.0M
2025-02-10 120.87 120.87 120.00 120.28 0.0M
2025-02-07 121.94 122.08 120.43 120.44 0.0M
2025-02-06 122.68 122.97 120.96 121.72 0.0M
2025-02-05 121.68 122.50 121.44 122.36 0.1M
2025-02-04 119.58 121.30 119.58 121.18 0.0M
2025-02-03 118.35 120.37 118.08 119.64 0.0M
2025-01-31 122.14 122.63 120.39 121.00 0.0M
2025-01-30 121.42 122.54 121.15 121.80 0.0M
2025-01-29 120.56 121.38 119.89 120.60 0.0M
2025-01-28 120.00 120.94 119.94 120.55 0.0M
2025-01-27 119.87 121.28 119.48 120.00 0.0M
2025-01-24 121.33 121.53 120.75 121.01 0.0M
2025-01-23 120.59 121.64 120.49 121.46 0.0M
2025-01-22 121.84 121.94 121.07 121.10 0.0M
2025-01-21 120.99 122.18 120.99 122.18 0.0M
2025-01-17 120.40 120.40 119.62 120.11 0.0M
2025-01-16 118.90 119.56 118.44 119.46 0.0M
2025-01-15 119.96 119.96 118.55 118.93 0.0M
2025-01-14 116.27 117.18 115.76 117.01 0.0M
2025-01-13 113.90 115.35 113.70 115.30 0.0M
2025-01-10 116.02 116.02 114.36 115.06 0.1M
2025-01-08 116.64 117.60 115.77 117.43 0.1M
2025-01-07 118.35 118.75 116.38 117.07 0.0M
2025-01-06 118.89 119.16 117.70 117.93 0.0M
2025-01-03 117.15 118.16 116.53 118.09 0.0M
2025-01-02 117.13 118.03 115.76 116.56 0.1M