Vanguard US Quality Factor ETF (VFQY)

VFQY
🏛️ アメリカ →
150.81
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
2022-12-30 104.69 104.94 104.13 104.85 0.0M
2022-12-29 104.67 105.30 104.60 105.25 0.0M
2022-12-28 105.00 105.62 103.22 103.31 0.0M
2022-12-27 105.09 105.30 104.69 104.90 0.0M
2022-12-23 105.07 105.27 104.67 105.23 0.0M
2022-12-22 104.75 104.75 103.19 104.49 0.0M
2022-12-21 106.44 106.55 106.40 106.52 0.0M
2022-12-20 104.10 105.12 104.10 104.87 0.0M
2022-12-19 105.33 105.33 104.09 104.45 0.0M
2022-12-16 105.75 105.75 104.75 105.50 0.0M
2022-12-15 107.02 107.02 106.02 106.35 0.0M
2022-12-14 109.91 110.28 108.37 109.02 0.0M
2022-12-13 111.49 111.49 109.29 109.53 0.0M
2022-12-12 108.00 108.63 107.29 108.63 0.0M
2022-12-09 108.16 108.34 107.33 107.33 0.0M
2022-12-08 108.44 108.95 108.36 108.61 0.0M
2022-12-07 107.57 108.32 107.57 108.03 0.0M
2022-12-06 109.94 109.94 107.72 108.24 0.0M
2022-12-05 110.88 110.88 109.16 109.56 0.0M
2022-12-02 111.18 112.23 111.18 112.00 0.0M
2022-12-01 112.01 112.46 111.83 111.95 0.0M
2022-11-30 109.20 111.85 108.67 111.85 0.0M
2022-11-29 109.19 109.38 109.18 109.27 0.0M
2022-11-28 110.25 110.28 108.81 109.02 0.0M
2022-11-25 110.70 111.07 110.70 110.79 0.0M
2022-11-23 110.63 110.87 110.06 110.55 0.0M
2022-11-22 109.80 110.42 109.46 110.42 0.0M
2022-11-21 108.29 108.82 108.20 108.82 0.0M
2022-11-18 109.07 109.33 108.91 109.21 0.0M
2022-11-17 107.99 108.74 107.40 108.74 0.0M
2022-11-16 109.71 109.90 109.19 109.23 0.0M
2022-11-15 110.61 111.13 110.61 110.73 0.0M
2022-11-14 110.19 110.86 109.26 109.26 0.0M
2022-11-11 109.26 110.29 109.26 110.16 0.0M
2022-11-10 107.93 109.27 107.48 109.27 0.0M
2022-11-09 105.43 105.43 103.57 103.57 0.0M
2022-11-08 106.37 107.05 105.94 106.10 0.0M
2022-11-07 105.23 105.68 104.30 105.54 0.0M
2022-11-04 103.96 104.77 102.73 104.13 0.0M
2022-11-03 102.52 103.20 102.52 102.60 0.0M
2022-11-02 106.00 107.03 103.42 103.42 0.0M
2022-11-01 107.32 107.32 106.34 106.83 0.0M
2022-10-31 106.14 106.47 106.10 106.10 0.0M
2022-10-28 104.71 106.48 104.71 106.48 0.0M
2022-10-27 105.40 105.40 104.15 104.15 0.0M
2022-10-26 104.30 105.83 104.30 104.32 0.0M
2022-10-25 102.22 104.15 102.22 104.15 0.0M
2022-10-24 102.17 102.59 101.60 102.24 0.0M
2022-10-21 98.83 101.18 98.83 101.16 0.0M
2022-10-20 100.26 100.94 98.50 98.83 0.0M
2022-10-19 100.48 100.48 99.07 99.69 0.0M
2022-10-18 100.51 101.10 100.40 100.81 0.0M
2022-10-17 99.92 100.12 99.75 99.96 0.0M
2022-10-14 100.40 100.40 97.37 97.37 0.0M
2022-10-13 96.38 100.36 96.28 99.93 0.0M
2022-10-12 97.60 98.15 97.60 97.80 0.0M
2022-10-11 97.01 98.65 97.01 97.77 0.0M
2022-10-10 98.88 98.88 97.63 98.14 0.0M
2022-10-07 99.40 99.40 98.29 98.42 0.0M
2022-10-06 101.81 101.81 100.87 100.98 0.0M
2022-10-05 100.73 101.92 100.03 101.29 0.0M
2022-10-04 100.22 101.56 99.93 101.56 0.0M
2022-10-03 96.64 98.62 96.64 98.11 0.0M
2022-09-30 97.27 97.27 95.25 95.25 0.0M
2022-09-29 96.35 96.35 95.48 96.30 0.0M
2022-09-28 95.83 98.25 95.77 97.94 0.0M
2022-09-27 95.52 96.56 94.69 95.15 0.0M
2022-09-26 96.59 96.63 94.88 94.89 0.0M
2022-09-23 96.80 96.80 95.00 95.89 0.1M
2022-09-22 99.14 99.14 98.56 98.56 0.0M
2022-09-21 102.19 102.21 100.00 100.00 0.0M
2022-09-20 101.44 101.62 100.85 101.37 0.0M
2022-09-19 100.66 102.77 100.66 102.68 0.0M
2022-09-16 101.35 101.81 100.70 101.81 0.0M
2022-09-15 103.97 103.97 102.78 102.78 0.0M
2022-09-14 104.27 104.27 103.00 103.66 0.0M
2022-09-13 105.66 105.66 103.42 103.50 0.0M
2022-09-12 108.11 108.11 107.50 107.76 0.0M
2022-09-09 106.18 107.05 106.18 106.98 0.0M
2022-09-08 103.70 104.89 103.70 104.89 0.0M
2022-09-07 102.46 103.95 102.13 103.88 0.0M
2022-09-06 101.86 102.39 101.86 102.17 0.0M
2022-09-02 105.00 105.00 102.53 102.86 0.0M
2022-09-01 102.00 103.56 102.00 103.56 0.0M
2022-08-31 104.90 104.99 104.43 104.43 0.0M
2022-08-30 105.47 105.47 104.66 105.01 0.0M
2022-08-29 105.85 107.29 105.85 106.49 0.0M
2022-08-26 111.33 111.33 107.26 107.26 0.0M
2022-08-25 109.92 110.74 109.58 110.74 0.0M
2022-08-24 109.25 109.33 108.82 109.02 0.0M
2022-08-23 109.32 109.52 108.89 108.89 0.0M
2022-08-22 110.32 110.32 108.88 108.88 0.0M
2022-08-19 111.02 111.25 111.02 111.17 0.0M
2022-08-18 112.31 112.97 112.31 112.76 0.0M
2022-08-17 112.61 112.61 111.52 111.98 0.0M
2022-08-16 113.03 113.50 112.51 113.18 0.0M
2022-08-15 111.89 112.83 111.55 112.72 0.0M
2022-08-12 110.89 112.27 110.87 112.27 0.0M
2022-08-11 110.52 111.81 110.52 110.69 0.0M
2022-08-10 109.61 110.23 109.61 110.14 0.0M
2022-08-09 107.98 107.98 107.47 107.47 0.0M
2022-08-08 109.30 109.83 108.64 108.89 0.0M
2022-08-05 107.24 108.39 107.12 108.39 0.0M
2022-08-04 108.93 108.93 107.76 107.95 0.0M
2022-08-03 108.15 108.76 108.15 108.76 0.0M
2022-08-02 107.71 107.80 107.27 107.27 0.0M
2022-08-01 107.45 108.39 107.15 108.10 0.0M
2022-07-29 107.45 108.06 107.45 108.06 0.0M
2022-07-28 106.48 107.05 105.01 106.98 0.0M
2022-07-27 103.99 105.89 103.84 105.89 0.0M
2022-07-26 103.52 103.55 102.94 103.17 0.0M
2022-07-25 106.14 106.14 103.88 104.47 0.0M
2022-07-22 105.11 105.15 104.00 104.00 0.0M
2022-07-21 104.81 105.36 104.50 105.36 0.0M
2022-07-20 104.61 104.84 103.99 104.76 0.1M
2022-07-19 102.12 103.64 102.02 103.52 0.0M
2022-07-18 101.94 102.09 100.33 100.33 0.0M
2022-07-15 99.06 100.56 99.06 100.56 0.0M
2022-07-14 97.17 98.40 96.83 98.40 0.0M
2022-07-13 98.51 99.80 98.51 99.42 0.0M
2022-07-12 100.39 100.66 99.39 99.46 0.0M
2022-07-11 100.26 100.80 100.16 100.16 0.0M
2022-07-08 101.47 101.79 100.80 101.54 0.0M
2022-07-07 100.62 101.80 100.62 101.58 0.0M
2022-07-06 100.31 100.31 99.12 99.46 0.0M
2022-07-05 98.08 99.60 97.08 99.60 0.0M
2022-07-01 98.03 99.18 98.03 99.11 0.0M
2022-06-30 96.98 99.26 96.98 97.95 0.0M
2022-06-29 99.29 99.29 98.69 98.99 0.0M
2022-06-28 102.09 102.13 99.89 99.91 0.0M
2022-06-27 101.76 102.48 101.76 101.90 0.0M
2022-06-24 100.62 102.29 100.62 102.29 0.0M
2022-06-23 98.39 98.94 97.52 98.90 0.0M
2022-06-22 96.44 98.40 96.44 97.97 0.0M
2022-06-21 98.42 98.52 97.74 98.17 0.0M
2022-06-17 96.48 97.19 95.99 96.38 0.0M
2022-06-16 96.88 96.88 95.00 95.56 0.0M
2022-06-15 99.97 100.64 99.51 99.79 0.0M
2022-06-14 99.32 99.32 97.97 98.56 0.0M
2022-06-13 100.62 100.62 98.28 98.62 0.0M
2022-06-10 104.61 104.61 102.94 103.04 0.0M
2022-06-09 108.22 108.22 105.95 105.95 0.0M
2022-06-08 108.51 108.55 108.07 108.22 0.0M
2022-06-07 107.10 109.66 107.10 109.66 0.0M
2022-06-06 109.73 109.73 108.45 108.54 0.0M
2022-06-03 108.06 108.22 107.79 108.17 0.0M
2022-06-02 108.70 109.43 108.70 109.43 0.0M
2022-06-01 107.83 107.83 106.18 106.87 0.0M
2022-05-31 107.84 108.17 107.39 107.78 0.0M
2022-05-27 107.66 108.76 107.66 108.76 0.0M
2022-05-26 105.09 106.71 105.09 106.29 0.0M
2022-05-25 103.39 104.13 102.64 103.66 0.0M
2022-05-24 104.17 104.17 100.61 101.88 0.0M
2022-05-23 102.12 103.73 102.12 103.23 0.1M
2022-05-20 102.50 102.50 99.76 101.90 0.0M
2022-05-19 101.60 103.40 101.56 102.21 0.0M
2022-05-18 105.59 105.59 102.09 102.09 0.0M
2022-05-17 106.49 106.80 105.39 106.80 0.0M
2022-05-16 104.70 104.95 103.87 104.31 0.0M
2022-05-13 103.79 105.28 103.48 104.87 0.0M
2022-05-12 100.39 102.54 100.36 102.01 0.0M
2022-05-11 102.85 104.48 101.09 101.09 0.0M
2022-05-10 105.34 105.34 101.79 103.17 0.0M
2022-05-09 105.00 105.27 103.45 103.45 0.0M
2022-05-06 105.56 107.34 105.52 106.36 0.0M
2022-05-05 110.35 110.35 107.30 107.82 0.0M
2022-05-04 108.71 112.38 108.71 112.31 0.0M
2022-05-03 110.63 110.63 108.42 109.28 0.0M
2022-05-02 107.87 108.47 106.18 108.47 0.0M
2022-04-29 109.61 109.61 107.25 107.25 0.0M
2022-04-28 108.46 111.22 108.14 110.65 0.0M
2022-04-27 109.45 109.45 108.00 108.28 0.0M
2022-04-26 110.53 110.53 108.52 108.52 0.0M
2022-04-25 110.44 111.68 109.44 111.59 0.0M
2022-04-22 113.99 113.99 110.67 110.67 0.0M
2022-04-21 113.75 113.94 113.75 113.94 0.0M
2022-04-20 118.22 118.22 116.15 116.15 0.0M
2022-04-19 114.02 115.89 114.02 115.89 0.0M
2022-04-18 113.33 113.95 113.23 113.36 0.0M
2022-04-14 114.70 114.98 113.68 113.68 0.0M
2022-04-13 112.75 114.96 112.75 114.87 0.0M
2022-04-12 114.84 114.84 112.89 113.14 0.0M
2022-04-11 114.14 114.14 113.10 113.10 0.0M
2022-04-08 114.08 115.25 114.08 114.28 0.0M
2022-04-07 114.11 114.70 112.97 114.42 0.0M
2022-04-06 114.43 114.43 113.02 113.83 0.0M
2022-04-05 116.07 116.07 115.00 115.04 0.0M
2022-04-04 117.14 117.14 116.41 116.93 0.0M
2022-04-01 117.09 117.09 115.64 116.54 0.0M
2022-03-31 117.42 117.76 116.23 116.23 0.0M
2022-03-30 119.50 119.50 117.77 117.86 0.0M
2022-03-29 118.00 119.69 118.00 119.69 0.0M
2022-03-28 117.28 117.28 115.85 117.12 0.0M
2022-03-25 117.07 117.13 116.21 116.85 0.0M
2022-03-24 116.30 116.70 115.53 116.70 0.0M
2022-03-23 117.61 117.61 115.41 115.41 0.0M
2022-03-22 116.58 117.98 116.58 117.64 0.0M
2022-03-21 116.98 118.20 115.90 116.50 0.0M
2022-03-18 116.42 117.63 116.09 117.63 0.0M
2022-03-17 114.66 116.06 114.66 116.01 0.0M
2022-03-16 112.77 114.58 112.21 114.53 0.0M
2022-03-15 109.99 111.26 109.90 111.26 0.0M
2022-03-14 110.98 110.98 109.14 109.43 0.0M
2022-03-11 112.73 112.73 110.13 110.13 0.0M
2022-03-10 111.04 111.76 110.55 111.76 0.0M
2022-03-09 111.89 112.86 111.88 112.26 0.0M
2022-03-08 109.53 111.28 108.94 109.39 0.0M
2022-03-07 113.71 113.71 109.62 109.62 0.0M
2022-03-04 113.69 113.79 112.85 113.35 0.0M
2022-03-03 116.17 116.17 114.47 114.91 0.0M
2022-03-02 114.91 116.37 114.51 116.08 0.0M
2022-03-01 114.41 114.56 113.15 113.23 0.0M
2022-02-28 114.42 115.42 114.22 115.42 0.0M
2022-02-25 113.52 115.44 113.03 115.44 0.0M
2022-02-24 107.60 112.80 107.60 112.80 0.0M
2022-02-23 113.48 113.48 110.74 110.74 0.0M
2022-02-22 113.75 114.23 112.07 112.60 0.0M
2022-02-18 115.56 115.56 113.97 114.28 0.0M
2022-02-17 116.49 116.49 114.77 114.83 0.0M
2022-02-16 117.00 117.55 116.70 117.50 0.0M
2022-02-15 116.46 117.33 116.46 117.33 0.0M
2022-02-14 115.40 115.95 114.20 114.87 0.0M
2022-02-11 117.12 118.18 115.20 115.53 0.0M
2022-02-10 117.74 119.61 117.19 117.36 0.0M
2022-02-09 118.24 119.19 118.24 119.17 0.0M
2022-02-08 115.15 117.40 115.15 117.38 0.0M
2022-02-07 116.25 116.35 115.37 115.37 0.0M
2022-02-04 115.20 116.15 114.12 115.63 0.0M
2022-02-03 116.06 116.86 115.17 115.27 0.0M
2022-02-02 118.21 118.21 116.47 117.64 0.0M
2022-02-01 117.17 117.54 116.15 117.54 0.0M
2022-01-31 113.14 116.32 113.14 116.32 0.0M
2022-01-28 111.93 113.37 110.27 113.37 0.0M
2022-01-27 114.90 114.90 110.90 111.53 0.0M
2022-01-26 116.00 116.38 112.00 112.92 0.0M
2022-01-25 114.43 115.70 112.55 114.25 0.0M
2022-01-24 111.99 116.12 110.61 115.94 0.0M
2022-01-21 115.54 116.30 113.90 113.90 0.1M
2022-01-20 118.62 119.64 115.54 115.54 0.0M
2022-01-19 119.83 120.00 117.82 117.82 0.0M
2022-01-18 120.82 120.82 119.29 119.29 0.0M
2022-01-14 120.96 122.02 120.51 122.02 0.0M
2022-01-13 124.15 124.27 122.32 122.32 0.0M
2022-01-12 124.57 124.57 122.85 123.63 0.0M
2022-01-11 122.91 123.64 121.72 123.60 0.0M
2022-01-10 122.32 122.67 120.31 122.67 0.1M
2022-01-07 123.86 124.44 122.88 122.88 0.0M
2022-01-06 123.95 124.87 123.02 124.14 0.0M
2022-01-05 126.75 126.96 123.75 123.75 0.1M
2022-01-04 126.99 126.99 126.03 126.65 0.0M
2022-01-03 126.80 126.99 125.84 126.31 0.0M