Vanguard S

VIOV
🏛️ アメリカ →
96.82
最終更新: 2025-10-03
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 72.90 72.90 72.52 72.52 11.9K
09:31 72.50 72.50 72.50 72.50 8.3K
09:32 72.60 72.60 72.60 72.60 0.5K
09:33 72.74 72.77 72.74 72.77 2.0K
09:35 72.46 72.46 72.41 72.41 0.7K
09:36 72.29 72.31 72.21 72.21 0.8K
09:37 72.40 72.40 72.40 72.40 0.7K
09:38 72.32 72.32 72.21 72.21 0.9K
09:39 72.28 72.28 72.28 72.28 2.5K
09:41 71.87 72.00 71.87 71.97 7.8K
09:45 71.59 71.59 71.59 71.59 0.5K
09:46 71.64 71.64 71.64 71.64 1.0K
09:47 72.36 72.37 72.36 72.37 0.4K
09:48 72.37 72.37 72.37 72.37 1.4K
09:49 72.33 72.33 72.33 72.33 0.4K
09:50 72.34 72.34 72.34 72.34 4.3K
09:52 72.76 72.76 72.76 72.76 0.4K
09:54 72.85 72.85 72.85 72.85 0.9K
09:55 72.88 72.88 72.88 72.88 4.8K
09:56 72.94 73.00 72.94 73.00 0.8K
09:58 73.20 73.20 73.20 73.20 2.0K
10:02 73.38 73.41 73.35 73.41 1.4K
10:04 73.34 73.34 73.29 73.29 2.3K
10:06 73.43 73.43 73.43 73.43 3.1K
10:08 73.05 73.30 73.05 73.30 0.7K
10:09 73.25 73.31 73.25 73.30 2.6K
10:10 74.02 74.27 74.02 74.27 2.5K
10:11 74.33 75.93 74.33 75.93 5.2K
10:12 75.49 76.15 75.49 76.09 20.6K
10:13 76.75 76.89 76.69 76.69 7.3K
10:14 76.83 76.95 76.83 76.92 6.4K
10:15 76.94 76.94 76.94 76.94 0.4K
10:17 77.75 77.75 77.75 77.75 1.6K
10:18 76.88 76.88 76.88 76.88 0.2K
10:19 76.98 77.06 76.98 77.06 1.5K
10:20 76.26 76.26 76.26 76.26 0.1K
10:21 76.20 76.27 76.17 76.17 3.5K
10:22 75.61 75.61 75.61 75.61 2.1K
10:23 75.16 75.16 74.98 74.98 4.6K
10:26 74.61 74.61 74.61 74.61 2.6K
10:27 74.59 74.59 74.59 74.59 0.2K
10:28 74.55 74.55 74.44 74.44 1.6K
10:29 74.04 74.04 74.04 74.04 0.6K
10:30 73.95 73.98 73.91 73.98 2.2K
10:31 74.22 74.22 74.22 74.22 0.3K
10:32 74.08 74.26 74.08 74.24 0.9K
10:33 74.28 74.64 74.28 74.64 1.9K
10:34 74.53 74.53 74.20 74.19 2.8K
10:36 73.65 73.65 73.65 73.65 0.3K
10:37 73.79 73.79 73.79 73.79 1.1K
10:39 73.35 73.35 73.31 73.31 42.7K
10:40 73.36 73.36 73.36 73.36 0.7K
10:41 73.34 73.34 73.34 73.34 0.2K
10:42 73.30 73.30 73.18 73.29 1.9K
10:43 73.49 73.49 73.49 73.49 0.9K
10:45 73.96 73.96 73.96 73.96 2.5K
10:47 73.83 73.83 73.83 73.83 1.4K
10:48 73.89 73.89 73.89 73.89 0.5K
10:51 74.63 74.63 74.59 74.59 1.6K
10:52 74.70 74.70 74.62 74.61 1.6K
10:55 75.44 75.44 75.34 75.33 1.7K
10:56 75.20 75.20 75.20 75.20 0.2K
10:57 75.22 75.22 75.22 75.22 1.1K
10:58 75.06 75.06 75.02 75.02 0.6K
10:59 75.01 75.03 75.01 75.03 2.1K
11:01 75.15 75.36 75.15 75.36 0.7K
11:03 75.61 75.61 75.61 75.61 1.8K
11:07 74.79 74.84 74.79 74.84 1.9K
11:10 74.43 74.53 74.43 74.53 0.8K
11:13 74.49 74.51 74.49 74.51 0.4K
11:14 74.42 74.42 74.42 74.42 8.3K
11:15 72.93 72.93 72.93 72.93 0.6K
11:16 73.30 73.30 73.05 73.05 1.6K
11:17 73.33 73.35 73.33 73.35 3.5K
11:21 73.54 73.54 73.46 73.47 2.1K
11:22 73.46 73.46 73.46 73.46 1.8K
11:23 73.41 73.41 73.41 73.41 3.9K
11:30 73.01 73.07 73.01 73.07 1.7K
11:32 73.13 73.13 73.13 73.13 2.0K
11:34 73.30 73.30 73.21 73.24 3.7K
11:38 73.71 73.71 73.71 73.71 0.4K
11:41 74.00 74.00 74.00 74.00 0.9K
11:42 74.15 74.18 74.15 74.18 1.5K
11:44 74.53 74.53 74.53 74.53 0.5K
11:45 74.48 74.48 74.48 74.48 1.2K
11:46 74.23 74.23 74.23 74.23 16.1K
11:47 74.14 74.22 74.14 74.22 1.7K
11:51 74.26 74.26 74.26 74.26 0.8K
11:55 74.10 74.10 74.10 74.10 0.9K
11:56 74.09 74.09 74.09 74.09 0.7K
11:58 73.98 73.98 73.98 73.98 2.3K
12:03 73.79 73.79 73.79 73.79 3.2K
12:13 73.58 73.58 73.58 73.58 2.6K
12:15 73.48 73.48 73.48 73.48 0.9K
12:16 73.53 73.53 73.53 73.53 1.8K
12:20 73.47 73.47 73.47 73.47 2.0K
12:25 73.55 73.55 73.51 73.51 0.5K
12:26 73.62 73.62 73.62 73.61 0.3K
12:27 74.00 74.00 73.96 73.96 1.2K
12:29 73.90 73.90 73.90 73.90 1.2K
12:31 74.03 74.03 74.03 74.03 1.0K
12:33 74.03 74.03 74.03 74.03 0.4K
12:34 74.00 74.00 74.00 74.00 2.2K
12:36 74.01 74.01 74.01 74.01 0.8K
12:38 73.98 73.98 73.98 73.98 1.0K
12:45 73.50 73.50 73.50 73.50 1.7K
12:51 73.34 73.34 73.34 73.34 0.9K
12:52 73.29 73.29 73.29 73.29 0.5K
12:55 73.42 73.42 73.42 73.42 0.3K
12:57 73.25 73.25 73.25 73.25 0.6K
12:58 73.11 73.11 73.11 73.11 0.1K
13:00 73.26 74.37 73.26 74.36 7.4K
13:05 73.50 73.50 73.50 73.50 1.4K
13:07 73.29 73.29 73.29 73.29 0.3K
13:08 73.44 73.44 73.44 73.44 3.0K
13:13 73.71 73.71 73.71 73.71 0.2K
13:14 74.22 74.22 74.22 74.22 0.5K
13:17 74.21 74.21 74.21 74.21 1.6K
13:18 74.36 74.36 74.36 74.36 0.7K
13:19 74.52 74.54 74.52 74.54 0.9K
13:20 74.39 74.39 74.39 74.39 0.7K
13:21 74.35 74.35 74.14 74.14 10.7K
13:25 74.38 74.38 74.38 74.38 0.7K
13:26 74.42 74.42 74.42 74.42 0.7K
13:27 74.28 74.28 74.28 74.28 0.1K
13:28 74.33 74.33 74.28 74.28 0.9K
13:29 74.61 74.79 74.61 74.79 0.9K
13:31 74.41 74.41 74.41 74.41 11.7K
13:35 74.40 74.40 74.40 74.40 2.0K
13:37 74.54 74.54 74.54 74.54 6.0K
13:39 74.76 74.76 74.76 74.76 1.2K
13:42 74.81 74.81 74.81 74.81 3.3K
13:43 74.67 74.67 74.67 74.67 1.9K
13:46 74.75 74.75 74.75 74.75 2.7K
13:47 75.18 75.18 75.18 75.18 1.6K
13:54 75.10 75.10 75.10 75.10 2.4K
13:57 75.03 75.03 75.03 75.03 4.8K
14:02 75.13 75.13 75.13 75.13 31.9K
14:03 75.05 75.05 75.05 75.05 2.9K
14:05 74.86 74.86 74.86 74.86 0.2K
14:06 74.64 74.64 74.64 74.64 2.4K
14:11 74.66 74.66 74.66 74.66 1.0K
14:12 74.57 74.57 74.50 74.50 5.1K
14:13 74.60 74.65 74.60 74.65 0.5K
14:16 74.78 74.97 74.78 74.97 1.3K
14:17 74.82 74.83 74.73 74.73 2.4K
14:18 74.81 74.91 74.81 74.90 1.2K
14:22 74.97 74.97 74.97 74.97 1.2K
14:24 74.79 74.79 74.79 74.79 3.4K
14:30 74.28 74.28 74.28 74.28 2.0K
14:33 74.24 74.24 74.21 74.21 1.9K
14:39 74.59 74.59 74.59 74.59 0.5K
14:40 74.40 74.40 74.40 74.40 4.8K
14:43 74.55 74.55 74.55 74.55 0.5K
14:45 74.32 74.32 74.32 74.32 1.9K
14:46 74.33 74.48 74.33 74.48 4.8K
14:48 74.42 74.47 74.38 74.41 9.4K
14:51 74.22 74.22 74.22 74.22 0.4K
14:54 74.20 74.20 74.20 74.19 0.6K
14:55 73.92 73.92 73.92 73.92 0.4K
14:56 73.85 73.85 73.85 73.85 1.3K
15:02 74.20 74.20 74.13 74.13 0.8K
15:03 74.09 74.09 74.09 74.09 0.2K
15:05 74.07 74.14 74.07 74.14 1.0K
15:06 74.05 74.05 74.05 74.05 0.1K
15:07 74.14 74.14 74.14 74.14 3.2K
15:09 74.08 74.08 74.08 74.08 1.3K
15:14 74.10 74.10 74.10 74.10 1.0K
15:15 74.16 74.16 74.16 74.16 0.6K
15:17 74.32 74.32 74.32 74.32 2.1K
15:18 74.38 74.47 74.38 74.47 1.5K
15:20 74.55 74.55 74.55 74.55 1.7K
15:21 74.28 74.28 74.27 74.27 5.1K
15:23 74.22 74.28 74.22 74.28 0.4K
15:24 74.15 74.15 74.15 74.15 1.0K
15:27 73.99 73.99 73.99 73.99 1.0K
15:29 73.84 73.84 73.84 73.84 2.5K
15:31 74.05 74.05 74.05 74.05 0.8K
15:32 74.43 74.43 74.43 74.43 0.1K
15:33 74.55 74.55 74.55 74.55 2.5K
15:34 74.61 74.61 74.61 74.61 0.9K
15:35 74.58 74.58 74.58 74.58 2.8K
15:39 74.31 74.31 74.31 74.31 1.4K
15:41 74.19 74.19 74.19 74.19 0.6K
15:42 74.05 74.05 74.05 74.05 2.7K
15:49 73.91 73.91 73.91 73.91 0.3K
15:50 74.00 74.00 74.00 74.00 4.0K
15:53 74.19 74.19 74.19 74.19 0.3K
15:55 74.13 74.32 74.13 74.30 6.4K
15:59 74.47 74.47 74.21 74.21 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし