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
2023-12-29 127.25 127.40 126.45 126.47 0.0M
2023-12-28 127.37 127.57 127.25 127.27 0.0M
2023-12-27 127.98 127.98 127.31 127.37 0.0M
2023-12-26 127.26 127.70 127.00 127.53 0.0M
2023-12-22 126.85 127.05 126.37 126.72 0.0M
2023-12-21 126.05 126.39 125.35 126.36 0.0M
2023-12-20 126.53 127.36 124.93 124.93 0.0M
2023-12-19 125.83 126.77 125.83 126.77 0.0M
2023-12-18 125.97 126.01 125.54 125.81 0.0M
2023-12-15 125.96 126.33 125.03 125.61 0.0M
2023-12-14 125.85 126.23 125.60 126.01 0.1M
2023-12-13 122.13 124.51 121.73 124.51 0.0M
2023-12-12 121.41 122.29 121.22 122.11 0.1M
2023-12-11 120.77 121.94 120.77 121.94 0.0M
2023-12-08 120.42 120.87 120.14 120.57 0.0M
2023-12-07 119.61 120.08 119.43 120.04 0.0M
2023-12-06 120.22 120.22 119.12 119.12 0.0M
2023-12-05 119.94 120.01 119.24 119.54 0.0M
2023-12-04 119.73 120.24 119.51 120.24 0.0M
2023-12-01 118.00 119.88 118.00 119.88 0.0M
2023-11-30 117.23 117.75 117.09 117.75 0.0M
2023-11-29 118.03 118.03 116.97 116.99 0.0M
2023-11-28 116.92 117.24 116.46 116.57 0.0M
2023-11-27 117.02 117.05 116.90 117.00 0.0M
2023-11-24 116.94 117.18 116.94 117.11 0.0M
2023-11-22 116.56 117.16 116.56 116.80 0.0M
2023-11-21 116.49 116.49 116.25 116.32 0.0M
2023-11-20 116.16 117.13 116.16 116.87 0.0M
2023-11-17 115.93 116.40 115.93 116.37 0.0M
2023-11-16 116.38 116.51 115.17 115.50 0.0M
2023-11-15 117.37 117.71 116.73 116.79 0.1M
2023-11-14 115.07 116.47 114.71 116.33 0.0M
2023-11-13 112.56 112.88 112.27 112.72 0.0M
2023-11-10 111.68 112.88 111.54 112.85 0.0M
2023-11-09 112.37 112.37 111.19 111.19 0.0M
2023-11-08 112.57 112.57 111.77 112.00 0.0M
2023-11-07 112.61 112.61 112.19 112.39 0.0M
2023-11-06 113.23 113.23 112.13 112.39 0.0M
2023-11-03 112.05 113.41 112.05 112.95 0.0M
2023-11-02 109.43 110.97 109.43 110.97 0.0M
2023-11-01 107.93 108.85 107.88 108.79 0.0M
2023-10-31 107.36 108.28 107.36 108.28 0.0M
2023-10-30 107.34 107.78 106.85 107.55 0.0M
2023-10-27 107.70 107.70 106.44 106.56 0.0M
2023-10-26 108.15 108.30 107.48 107.58 0.0M
2023-10-25 108.96 108.96 107.64 107.84 0.0M
2023-10-24 109.48 109.70 109.00 109.45 0.0M
2023-10-23 108.94 109.63 108.72 108.72 0.0M
2023-10-20 110.79 110.79 109.39 109.39 0.0M
2023-10-19 111.66 111.66 110.89 110.89 0.0M
2023-10-18 113.09 113.09 112.40 112.58 0.0M
2023-10-17 112.77 114.50 112.77 114.14 0.0M
2023-10-16 112.53 113.38 112.53 113.35 0.0M
2023-10-13 112.84 112.86 111.51 111.76 0.0M
2023-10-12 113.67 113.67 112.43 112.49 0.0M
2023-10-11 113.42 113.55 112.84 113.42 0.0M
2023-10-10 112.54 113.89 112.54 113.10 0.0M
2023-10-09 111.54 112.41 111.54 112.23 0.0M
2023-10-06 109.61 111.88 109.51 111.46 0.0M
2023-10-05 110.59 110.59 109.80 110.25 0.0M
2023-10-04 110.03 110.73 109.62 110.57 0.0M
2023-10-03 111.11 111.11 109.52 109.92 0.0M
2023-10-02 112.20 112.20 111.02 111.61 0.0M
2023-09-29 113.55 113.55 112.08 112.31 0.0M
2023-09-28 112.79 113.03 112.48 112.59 0.0M
2023-09-27 111.21 111.90 110.91 111.38 0.0M
2023-09-26 111.57 112.08 110.74 110.74 0.0M
2023-09-25 111.10 112.10 111.07 112.07 0.1M
2023-09-22 112.05 112.05 111.46 111.46 0.0M
2023-09-21 112.56 112.56 111.60 111.60 0.0M
2023-09-20 114.90 115.05 113.70 113.70 0.0M
2023-09-19 114.15 114.39 114.00 114.39 0.0M
2023-09-18 114.42 114.91 114.42 114.58 0.0M
2023-09-15 115.87 115.87 114.60 114.67 0.0M
2023-09-14 115.50 116.35 115.50 116.15 0.0M
2023-09-13 114.99 114.99 114.79 114.92 0.0M
2023-09-12 115.95 115.95 115.24 115.28 0.0M
2023-09-11 116.13 116.22 115.52 115.52 0.0M
2023-09-08 115.72 115.81 115.35 115.39 0.0M
2023-09-07 114.99 115.35 114.99 115.22 0.0M
2023-09-06 116.11 116.31 115.94 115.96 0.0M
2023-09-05 117.97 117.97 116.61 116.61 0.0M
2023-09-01 117.68 118.17 117.68 117.99 0.0M
2023-08-31 117.13 117.43 116.98 117.09 0.0M
2023-08-30 116.85 117.19 116.85 117.00 0.0M
2023-08-29 114.90 116.58 114.90 116.58 0.0M
2023-08-28 114.41 115.56 114.41 115.06 0.0M
2023-08-25 113.77 114.58 113.11 114.26 0.0M
2023-08-24 115.24 115.25 113.58 113.58 0.0M
2023-08-23 114.00 114.93 114.00 114.73 0.0M
2023-08-22 114.47 114.47 113.61 113.84 0.0M
2023-08-21 114.44 114.71 113.90 114.51 0.0M
2023-08-18 114.11 114.51 113.95 114.34 0.0M
2023-08-17 115.52 115.52 114.05 114.10 0.0M
2023-08-16 115.93 116.25 115.04 115.04 0.0M
2023-08-15 116.68 116.68 115.74 115.80 0.0M
2023-08-14 116.94 117.33 116.94 117.17 0.0M
2023-08-11 117.32 117.47 117.15 117.15 0.0M
2023-08-10 117.83 118.18 117.18 117.32 0.0M
2023-08-09 117.35 117.56 116.85 117.07 0.0M
2023-08-08 117.01 117.48 116.13 117.48 0.0M
2023-08-07 117.90 118.09 117.65 118.09 0.0M
2023-08-04 117.59 118.25 116.89 116.89 0.0M
2023-08-03 117.11 117.66 116.79 117.49 0.0M
2023-08-02 117.61 117.90 117.37 117.69 0.0M
2023-08-01 118.75 119.16 118.75 119.08 0.0M
2023-07-31 119.44 119.44 119.05 119.20 0.0M
2023-07-28 118.45 118.90 118.45 118.81 0.0M
2023-07-27 119.27 119.41 117.56 117.56 0.0M
2023-07-26 118.45 119.25 118.45 118.94 0.0M
2023-07-25 118.54 118.74 118.54 118.64 0.0M
2023-07-24 117.89 118.38 117.11 118.24 0.0M
2023-07-21 118.26 118.26 117.71 117.71 0.0M
2023-07-20 118.25 118.25 117.48 117.72 0.0M
2023-07-19 118.40 118.45 118.15 118.33 0.0M
2023-07-18 117.03 118.14 117.03 118.04 0.0M
2023-07-17 115.64 117.04 115.64 116.82 0.0M
2023-07-14 116.76 116.76 115.55 115.72 0.0M
2023-07-13 116.38 116.55 116.34 116.52 0.0M
2023-07-12 116.01 116.47 115.70 115.70 0.0M
2023-07-11 113.83 115.00 113.83 114.97 0.0M
2023-07-10 113.50 113.69 113.50 113.69 0.0M
2023-07-07 112.86 113.11 112.41 112.41 0.0M
2023-07-06 111.67 112.03 111.28 112.03 0.0M
2023-07-05 113.59 113.62 113.36 113.45 0.0M
2023-07-03 114.95 114.95 113.32 114.41 0.0M
2023-06-30 113.92 114.52 113.92 114.06 0.0M
2023-06-29 112.80 113.14 112.80 113.13 0.0M
2023-06-28 111.87 112.25 111.65 112.12 0.0M
2023-06-27 110.87 112.12 110.87 112.01 0.0M
2023-06-26 110.20 110.64 110.15 110.40 0.0M
2023-06-23 110.25 110.58 110.00 110.04 0.0M
2023-06-22 111.27 111.65 111.27 111.48 0.0M
2023-06-21 111.90 112.50 111.90 111.92 0.0M
2023-06-20 112.29 112.29 111.83 112.08 0.0M
2023-06-16 113.37 113.47 112.95 113.02 0.0M
2023-06-15 112.55 113.40 112.17 113.37 0.0M
2023-06-14 113.10 113.10 111.39 111.88 0.0M
2023-06-13 112.00 112.74 112.00 112.62 0.0M
2023-06-12 110.67 111.59 110.67 111.48 0.0M
2023-06-09 111.27 111.27 110.78 110.78 0.0M
2023-06-08 110.94 111.39 110.78 111.20 0.0M
2023-06-07 110.72 111.47 110.72 111.33 0.0M
2023-06-06 109.47 110.39 109.47 110.21 0.0M
2023-06-05 109.38 109.52 108.10 108.68 0.0M
2023-06-02 107.95 109.58 107.91 109.58 0.0M
2023-06-01 105.54 106.44 105.54 106.44 0.0M
2023-05-31 106.03 106.20 104.96 105.33 0.0M
2023-05-30 107.45 107.60 106.35 106.65 0.0M
2023-05-26 106.50 107.47 106.50 107.34 0.0M
2023-05-25 106.19 106.35 105.79 106.14 0.0M
2023-05-24 106.37 106.62 105.75 106.08 0.0M
2023-05-23 107.98 108.17 107.03 107.03 0.0M
2023-05-22 107.59 108.10 107.47 107.90 0.0M
2023-05-19 107.88 108.02 107.27 107.60 0.0M
2023-05-18 106.73 108.07 106.72 108.07 0.0M
2023-05-17 105.51 106.91 105.51 106.82 0.0M
2023-05-16 105.71 105.71 104.92 104.92 0.0M
2023-05-15 105.31 106.17 105.31 106.17 0.0M
2023-05-12 105.31 105.37 104.73 105.20 0.0M
2023-05-11 104.89 105.26 104.89 105.24 0.0M
2023-05-10 106.33 106.33 104.92 105.60 0.0M
2023-05-09 105.57 105.72 105.40 105.40 0.0M
2023-05-08 106.28 106.30 105.59 105.72 0.0M
2023-05-05 105.04 106.16 105.04 105.91 0.0M
2023-05-04 104.00 104.00 103.55 103.67 0.0M
2023-05-03 105.52 106.07 104.90 104.90 0.0M
2023-05-02 106.91 106.91 104.80 105.61 0.0M
2023-05-01 107.36 107.84 107.36 107.59 0.0M
2023-04-28 106.35 107.61 106.35 107.46 0.0M
2023-04-27 105.60 106.51 105.23 106.34 0.0M
2023-04-26 105.76 105.98 104.99 105.24 0.0M
2023-04-25 107.96 107.96 106.07 106.07 0.0M
2023-04-24 108.16 108.62 108.14 108.50 0.0M
2023-04-21 108.86 108.86 108.05 108.36 0.0M
2023-04-20 108.01 108.82 108.01 108.50 0.0M
2023-04-19 108.65 109.06 108.45 108.93 0.0M
2023-04-18 109.47 109.47 108.52 108.96 0.0M
2023-04-17 108.55 109.04 108.55 109.04 0.0M
2023-04-14 109.69 109.69 108.15 108.84 0.0M
2023-04-13 107.98 109.20 107.93 109.04 0.0M
2023-04-12 108.86 108.88 107.71 107.73 0.0M
2023-04-11 107.93 108.63 107.93 108.25 0.0M
2023-04-10 106.47 107.56 106.05 107.56 0.0M
2023-04-06 106.57 106.82 106.24 106.65 0.0M
2023-04-05 107.01 107.14 106.21 106.88 0.0M
2023-04-04 108.73 108.73 106.81 107.24 0.0M
2023-04-03 108.51 109.00 108.51 108.88 0.0M
2023-03-31 107.61 108.34 107.32 108.33 0.0M
2023-03-30 107.01 107.19 106.42 106.53 0.0M
2023-03-29 106.18 106.52 106.08 106.52 0.0M
2023-03-28 105.20 105.56 105.16 105.39 0.0M
2023-03-27 105.41 105.60 104.79 105.17 0.0M
2023-03-24 103.81 104.59 102.69 104.32 0.0M
2023-03-23 105.32 105.49 103.43 104.08 0.0M
2023-03-22 107.02 107.32 104.79 104.79 0.0M
2023-03-21 106.94 107.00 106.45 107.00 0.0M
2023-03-20 103.47 105.32 103.47 105.06 0.2M
2023-03-17 103.89 103.89 103.42 103.64 0.0M
2023-03-16 102.53 105.56 102.53 105.46 0.0M
2023-03-15 103.27 103.47 102.36 103.33 0.0M
2023-03-14 105.66 106.30 104.56 105.21 0.0M
2023-03-13 104.15 105.00 103.37 103.75 0.0M
2023-03-10 107.81 107.81 104.81 105.33 0.0M
2023-03-09 110.17 110.47 107.72 107.72 0.0M
2023-03-08 109.97 110.17 109.36 109.89 0.0M
2023-03-07 111.19 111.19 109.88 109.88 0.0M
2023-03-06 112.05 112.24 110.98 111.19 0.0M
2023-03-03 111.32 112.36 111.25 112.23 0.0M
2023-03-02 110.80 111.08 110.77 110.93 0.0M
2023-03-01 110.23 110.55 110.07 110.31 0.0M
2023-02-28 110.68 110.84 110.10 110.10 0.0M
2023-02-27 110.28 110.52 110.02 110.14 0.0M
2023-02-24 109.59 109.76 109.13 109.76 0.0M
2023-02-23 111.03 111.18 109.81 111.02 0.0M
2023-02-22 110.55 111.02 110.33 110.48 0.0M
2023-02-21 112.32 112.32 110.48 110.52 0.0M
2023-02-17 113.32 113.32 112.30 113.01 0.0M
2023-02-16 113.54 114.52 113.34 113.54 0.1M
2023-02-15 113.65 114.74 113.50 114.74 0.0M
2023-02-14 114.79 114.79 113.19 114.37 0.0M
2023-02-13 112.85 114.03 112.69 114.03 0.0M
2023-02-10 112.21 112.83 112.21 112.83 0.0M
2023-02-09 114.32 114.32 112.29 112.42 0.0M
2023-02-08 114.45 114.45 113.35 113.41 0.0M
2023-02-07 112.90 114.70 112.66 114.70 0.0M
2023-02-06 114.84 115.50 113.13 113.34 0.0M
2023-02-03 114.72 115.62 114.64 114.83 0.0M
2023-02-02 114.61 115.19 114.30 115.07 0.0M
2023-02-01 112.39 114.32 111.76 113.82 0.0M
2023-01-31 111.31 112.59 111.31 112.59 0.0M
2023-01-30 111.50 111.95 110.76 110.76 0.0M
2023-01-27 111.89 111.97 111.82 111.95 0.0M
2023-01-26 112.41 112.41 111.21 111.99 0.0M
2023-01-25 110.65 111.14 109.35 111.14 0.0M
2023-01-24 110.84 111.10 110.84 110.96 0.0M
2023-01-23 110.61 111.16 110.61 111.16 0.0M
2023-01-20 108.80 109.77 108.80 109.77 0.0M
2023-01-19 107.86 108.40 107.29 107.87 0.0M
2023-01-18 110.38 110.73 108.56 108.56 0.0M
2023-01-17 110.12 110.41 109.93 109.93 0.0M
2023-01-13 109.38 110.06 109.38 110.06 0.0M
2023-01-12 108.95 109.69 108.84 109.56 0.0M
2023-01-11 108.17 108.74 108.13 108.74 0.0M
2023-01-10 106.95 107.57 106.71 107.57 0.0M
2023-01-09 107.81 108.00 106.66 106.68 0.0M
2023-01-06 105.35 106.81 105.35 106.74 0.0M
2023-01-05 104.38 104.78 104.20 104.34 0.0M
2023-01-04 104.97 105.89 104.83 105.23 0.0M
2023-01-03 106.16 106.16 103.89 104.34 0.0M