Vanguard Total International Bond Index Fund ETF Shares (BNDX)

BNDX
🏛️ アメリカ →
49.39
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 47.52 47.55 47.39 47.43 2.6M
2022-12-29 47.57 47.67 47.56 47.61 4.6M
2022-12-28 47.48 47.58 47.48 47.52 2.7M
2022-12-27 47.52 47.56 47.49 47.54 2.5M
2022-12-23 47.75 47.81 47.72 47.72 2.2M
2022-12-22 48.08 48.11 48.01 48.04 3.7M
2022-12-21 48.21 48.23 48.12 48.15 3.4M
2022-12-20 48.24 48.25 48.14 48.15 4.9M
2022-12-19 48.53 48.57 48.49 48.51 2.5M
2022-12-16 48.54 48.72 48.53 48.70 2.3M
2022-12-15 48.80 48.83 48.68 48.76 2.5M
2022-12-14 49.05 49.12 48.94 49.06 2.8M
2022-12-13 49.24 49.32 49.05 49.07 2.9M
2022-12-12 49.23 49.26 49.03 49.06 2.3M
2022-12-09 49.19 49.25 49.07 49.07 2.5M
2022-12-08 49.31 49.38 49.26 49.27 2.9M
2022-12-07 49.38 49.52 49.38 49.45 2.4M
2022-12-06 49.33 49.40 49.26 49.31 3.2M
2022-12-05 49.16 49.22 49.11 49.15 3.6M
2022-12-02 49.21 49.31 49.09 49.31 2.2M
2022-12-01 49.13 49.27 49.13 49.27 3.5M
2022-11-30 48.84 49.11 48.81 49.05 2.5M
2022-11-29 48.84 48.98 48.84 48.92 2.9M
2022-11-28 48.81 48.86 48.75 48.78 3.0M
2022-11-25 48.90 48.97 48.86 48.96 1.2M
2022-11-23 48.89 49.04 48.88 49.01 2.0M
2022-11-22 48.64 48.71 48.62 48.67 2.0M
2022-11-21 48.67 48.75 48.56 48.56 2.9M
2022-11-18 48.60 48.71 48.50 48.50 5.6M
2022-11-17 48.64 48.69 48.57 48.68 1.7M
2022-11-16 48.66 48.80 48.64 48.70 4.4M
2022-11-15 48.42 48.53 48.40 48.46 5.8M
2022-11-14 48.33 48.38 48.18 48.18 2.6M
2022-11-11 48.24 48.34 48.24 48.33 1.7M
2022-11-10 48.38 48.61 48.38 48.60 2.7M
2022-11-09 47.78 47.99 47.70 47.96 2.2M
2022-11-08 47.50 47.71 47.50 47.68 2.2M
2022-11-07 47.69 47.70 47.49 47.51 2.2M
2022-11-04 47.70 47.78 47.62 47.67 2.6M
2022-11-03 47.62 47.76 47.62 47.70 2.7M
2022-11-02 47.88 48.08 47.78 47.85 3.0M
2022-11-01 48.02 48.03 47.84 47.91 3.0M
2022-10-31 47.97 48.01 47.85 47.94 3.9M
2022-10-28 47.89 48.07 47.89 48.00 3.1M
2022-10-27 48.07 48.28 47.98 48.23 2.1M
2022-10-26 47.68 47.86 47.68 47.80 2.5M
2022-10-25 47.61 47.70 47.60 47.66 1.8M
2022-10-24 47.21 47.33 47.17 47.30 1.9M
2022-10-21 46.90 47.10 46.87 47.08 3.0M
2022-10-20 47.13 47.21 46.97 46.98 2.2M
2022-10-19 47.21 47.30 47.11 47.12 2.6M
2022-10-18 47.30 47.41 47.25 47.36 1.9M
2022-10-17 47.39 47.42 47.25 47.27 2.4M
2022-10-14 47.45 47.46 47.06 47.10 2.0M
2022-10-13 46.97 47.38 46.96 47.25 4.0M
2022-10-12 46.94 47.21 46.93 47.13 9.7M
2022-10-11 47.20 47.32 47.07 47.09 17.0M
2022-10-10 47.41 47.42 47.17 47.29 2.1M
2022-10-07 47.50 47.52 47.43 47.47 2.1M
2022-10-06 47.84 47.86 47.70 47.77 2.2M
2022-10-05 47.96 47.98 47.80 47.88 2.4M
2022-10-04 48.28 48.38 48.18 48.22 2.3M
2022-10-03 48.03 48.21 47.97 48.08 2.9M
2022-09-30 47.77 47.86 47.64 47.73 4.3M
2022-09-29 47.61 47.68 47.51 47.58 2.4M
2022-09-28 47.67 47.88 47.61 47.85 2.6M
2022-09-27 47.56 47.62 47.31 47.32 3.3M
2022-09-26 47.85 47.88 47.52 47.53 3.0M
2022-09-23 48.23 48.26 48.04 48.06 2.5M
2022-09-22 48.36 48.38 48.24 48.30 1.8M
2022-09-21 48.48 48.59 48.37 48.50 1.6M
2022-09-20 48.41 48.49 48.37 48.42 1.7M
2022-09-19 48.69 48.77 48.69 48.72 1.5M
2022-09-16 48.71 48.84 48.71 48.81 2.4M
2022-09-15 48.85 48.90 48.76 48.80 1.7M
2022-09-14 48.82 48.97 48.80 48.91 1.7M
2022-09-13 48.82 48.86 48.78 48.82 1.6M
2022-09-12 48.96 49.02 48.88 48.93 1.7M
2022-09-09 48.79 48.88 48.71 48.71 2.5M
2022-09-08 48.93 49.03 48.76 48.78 1.8M
2022-09-07 49.10 49.17 49.05 49.14 2.2M
2022-09-06 49.08 49.14 48.92 48.96 3.7M
2022-09-02 49.20 49.34 49.18 49.29 1.6M
2022-09-01 48.91 49.05 48.91 49.02 2.6M
2022-08-31 49.34 49.39 49.20 49.20 2.2M
2022-08-30 49.40 49.49 49.32 49.44 1.7M
2022-08-29 49.50 49.51 49.34 49.40 2.2M
2022-08-26 49.74 49.84 49.63 49.66 1.9M
2022-08-25 49.76 49.92 49.72 49.91 1.4M
2022-08-24 49.58 49.68 49.58 49.60 1.6M
2022-08-23 49.77 49.89 49.71 49.80 2.2M
2022-08-22 49.99 50.02 49.89 49.94 1.6M
2022-08-19 50.10 50.18 50.07 50.14 1.4M
2022-08-18 50.52 50.59 50.44 50.48 1.5M
2022-08-17 50.57 50.62 50.53 50.59 1.9M
2022-08-16 50.84 50.94 50.73 50.89 2.0M
2022-08-15 51.11 51.13 51.05 51.10 2.1M
2022-08-12 50.81 50.87 50.76 50.87 2.3M
2022-08-11 51.00 51.03 50.72 50.76 1.8M
2022-08-10 51.04 51.17 50.97 51.00 2.0M
2022-08-09 50.91 50.99 50.87 50.99 4.6M
2022-08-08 51.04 51.12 50.94 51.01 6.2M
2022-08-05 51.05 51.08 50.86 50.97 7.7M
2022-08-04 51.17 51.63 51.15 51.35 6.4M
2022-08-03 50.90 51.09 50.78 51.08 2.4M
2022-08-02 51.26 51.40 50.99 51.00 2.5M
2022-08-01 51.12 51.30 51.10 51.28 2.6M
2022-07-29 50.89 51.16 50.87 51.09 2.6M
2022-07-28 50.85 51.00 50.85 50.97 1.7M
2022-07-27 50.59 50.64 50.50 50.54 1.6M
2022-07-26 50.61 50.67 50.48 50.56 1.9M
2022-07-25 50.34 50.47 50.31 50.47 1.3M
2022-07-22 50.38 50.52 50.33 50.42 1.5M
2022-07-21 49.77 50.00 49.77 50.00 1.3M
2022-07-20 49.89 49.95 49.80 49.90 1.7M
2022-07-19 49.88 49.92 49.76 49.88 1.9M
2022-07-18 49.89 49.92 49.82 49.91 1.8M
2022-07-15 50.01 50.19 50.01 50.12 1.8M
2022-07-14 49.86 50.06 49.80 50.03 4.1M
2022-07-13 49.76 50.00 49.71 49.94 1.9M
2022-07-12 49.96 50.06 49.89 49.89 2.1M
2022-07-11 49.67 49.80 49.67 49.72 1.7M
2022-07-08 49.65 49.69 49.54 49.58 1.4M
2022-07-07 49.64 49.67 49.55 49.62 1.6M
2022-07-06 49.99 50.00 49.71 49.75 1.7M
2022-07-05 49.75 49.84 49.64 49.74 2.9M
2022-07-01 49.72 50.00 49.72 49.81 1.9M
2022-06-30 49.46 49.56 49.41 49.54 2.2M
2022-06-29 48.85 49.27 48.85 49.21 2.3M
2022-06-28 48.84 48.89 48.75 48.87 2.4M
2022-06-27 48.93 49.08 48.92 48.93 2.7M
2022-06-24 49.13 49.26 49.13 49.22 2.0M
2022-06-23 49.22 49.39 49.21 49.27 2.5M
2022-06-22 48.81 48.89 48.67 48.79 5.3M
2022-06-21 48.52 48.56 48.46 48.47 2.5M
2022-06-17 48.81 48.88 48.61 48.82 2.8M
2022-06-16 48.42 48.61 48.18 48.60 6.4M
2022-06-15 48.90 49.00 48.67 48.91 3.3M
2022-06-14 48.56 48.77 48.27 48.35 4.6M
2022-06-13 48.80 48.83 48.42 48.47 3.0M
2022-06-10 49.43 49.45 49.14 49.19 2.7M
2022-06-09 49.58 49.66 49.42 49.47 4.3M
2022-06-08 49.82 49.84 49.73 49.76 2.4M
2022-06-07 49.92 50.03 49.92 49.98 4.8M
2022-06-06 50.01 50.04 49.86 49.89 4.5M
2022-06-03 50.05 50.09 49.98 50.02 2.8M
2022-06-02 50.22 50.22 50.09 50.16 2.8M
2022-06-01 50.39 50.41 50.25 50.28 5.4M
2022-05-31 50.44 50.47 50.37 50.45 10.5M
2022-05-27 50.89 50.90 50.80 50.83 4.1M
2022-05-26 50.77 50.80 50.67 50.74 2.3M
2022-05-25 50.82 50.86 50.74 50.84 2.2M
2022-05-24 50.63 50.81 50.63 50.69 2.2M
2022-05-23 50.73 50.77 50.59 50.60 2.5M
2022-05-20 50.66 50.78 50.65 50.72 2.4M
2022-05-19 50.93 50.96 50.61 50.70 6.4M
2022-05-18 50.57 50.73 50.56 50.71 2.0M
2022-05-17 50.61 50.68 50.58 50.61 2.1M
2022-05-16 50.81 50.96 50.81 50.91 2.7M
2022-05-13 50.93 50.95 50.83 50.84 3.3M
2022-05-12 50.98 51.06 50.96 51.00 3.8M
2022-05-11 50.49 50.83 50.47 50.83 4.6M
2022-05-10 50.69 50.73 50.59 50.66 4.7M
2022-05-09 50.33 50.44 50.31 50.37 3.7M
2022-05-06 50.36 50.45 50.22 50.27 2.9M
2022-05-05 50.79 50.79 50.47 50.56 2.8M
2022-05-04 50.66 50.83 50.60 50.83 3.9M
2022-05-03 50.80 50.89 50.67 50.73 5.1M
2022-05-02 50.69 50.74 50.65 50.66 3.4M
2022-04-29 50.97 51.10 50.82 50.83 3.6M
2022-04-28 51.10 51.15 51.01 51.05 3.3M
2022-04-27 51.33 51.36 51.16 51.17 3.9M
2022-04-26 51.32 51.40 51.29 51.32 4.1M
2022-04-25 51.19 51.33 51.19 51.23 2.8M
2022-04-22 51.00 51.11 51.00 51.03 2.3M
2022-04-21 51.25 51.25 51.03 51.12 4.4M
2022-04-20 51.28 51.37 51.27 51.31 2.6M
2022-04-19 51.18 51.28 51.17 51.23 2.1M
2022-04-18 51.37 51.39 51.29 51.33 2.2M
2022-04-14 51.54 51.57 51.32 51.35 1.8M
2022-04-13 51.51 51.64 51.50 51.51 2.2M
2022-04-12 51.54 51.58 51.48 51.50 2.7M
2022-04-11 51.47 51.47 51.35 51.37 2.7M
2022-04-08 51.66 51.77 51.66 51.69 2.1M
2022-04-07 51.72 51.83 51.69 51.79 1.9M
2022-04-06 51.76 51.91 51.76 51.87 2.7M
2022-04-05 52.11 52.13 51.93 51.99 2.3M
2022-04-04 52.45 52.48 52.37 52.44 2.5M
2022-04-01 52.23 52.36 52.19 52.32 2.7M
2022-03-31 52.35 52.48 52.32 52.44 2.5M
2022-03-30 51.97 52.13 51.95 52.10 2.4M
2022-03-29 52.02 52.16 52.01 52.12 2.6M
2022-03-28 52.16 52.24 52.14 52.20 3.0M
2022-03-25 52.34 52.36 52.20 52.23 2.1M
2022-03-24 52.42 52.46 52.38 52.43 1.9M
2022-03-23 52.40 52.52 52.37 52.51 2.2M
2022-03-22 52.46 52.49 52.40 52.42 2.0M
2022-03-21 52.62 52.64 52.53 52.60 2.3M
2022-03-18 52.76 52.84 52.75 52.83 2.2M
2022-03-17 52.70 52.81 52.67 52.75 3.2M
2022-03-16 52.60 52.67 52.48 52.67 2.2M
2022-03-15 52.70 52.76 52.66 52.66 2.3M
2022-03-14 52.75 52.82 52.58 52.62 2.2M
2022-03-11 52.88 53.03 52.87 53.02 1.8M
2022-03-10 52.92 52.97 52.83 52.93 2.8M
2022-03-09 53.17 53.24 53.09 53.16 2.4M
2022-03-08 53.43 53.53 53.34 53.35 2.6M
2022-03-07 53.85 53.88 53.70 53.88 2.6M
2022-03-04 53.93 54.08 53.93 54.06 2.0M
2022-03-03 53.51 53.69 53.50 53.63 6.0M
2022-03-02 53.96 53.98 53.75 53.79 3.0M
2022-03-01 53.90 54.26 53.90 54.23 3.5M
2022-02-28 53.40 53.67 53.40 53.67 2.5M
2022-02-25 53.34 53.35 53.23 53.31 2.5M
2022-02-24 53.42 53.46 53.33 53.38 3.0M
2022-02-23 53.31 53.35 53.27 53.34 3.1M
2022-02-22 53.26 53.38 53.26 53.36 3.6M
2022-02-18 53.51 53.60 53.49 53.59 2.1M
2022-02-17 53.31 53.45 53.31 53.42 2.5M
2022-02-16 53.32 53.35 53.24 53.33 3.5M
2022-02-15 53.19 53.23 53.16 53.22 4.6M
2022-02-14 53.27 53.36 53.14 53.23 6.3M
2022-02-11 53.35 53.52 53.19 53.50 4.2M
2022-02-10 53.46 53.49 53.22 53.26 4.9M
2022-02-09 53.61 53.71 53.58 53.64 7.6M
2022-02-08 53.47 53.54 53.46 53.50 9.9M
2022-02-07 53.61 53.69 53.53 53.66 9.0M
2022-02-04 53.84 53.85 53.72 53.80 2.5M
2022-02-03 54.07 54.07 53.97 54.00 2.6M
2022-02-02 54.32 54.42 54.32 54.35 2.4M
2022-02-01 54.40 54.40 54.23 54.31 3.6M
2022-01-31 54.41 54.45 54.37 54.40 3.3M
2022-01-28 54.51 54.62 54.50 54.60 2.1M
2022-01-27 54.55 54.62 54.55 54.56 2.3M
2022-01-26 54.59 54.63 54.44 54.44 3.0M
2022-01-25 54.70 54.75 54.63 54.63 2.4M
2022-01-24 54.77 54.82 54.74 54.77 2.7M
2022-01-21 54.79 54.82 54.74 54.76 2.8M
2022-01-20 54.64 54.66 54.62 54.65 2.1M
2022-01-19 54.49 54.53 54.47 54.50 2.6M
2022-01-18 54.56 54.61 54.46 54.50 4.3M
2022-01-14 54.84 54.87 54.74 54.77 2.1M
2022-01-13 54.86 54.93 54.84 54.91 3.8M
2022-01-12 54.87 54.89 54.80 54.82 7.9M
2022-01-11 54.68 54.75 54.66 54.75 3.2M
2022-01-10 54.67 54.75 54.65 54.73 2.9M
2022-01-07 54.82 54.82 54.70 54.78 2.5M
2022-01-06 54.78 54.79 54.73 54.77 3.1M
2022-01-05 54.95 54.98 54.87 54.89 3.6M
2022-01-04 54.99 55.04 54.94 55.00 3.1M
2022-01-03 55.03 55.08 54.98 54.99 3.9M