ストックスクリーナーアプリを入手
465.52
5.80%
-28.64
Vanguard S P 500 Etf (VOO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04-04 | $483.3 | $464.2 | $19.06 | 30,847,163.0 | -5.80% |
| 2025-04-03 | $503.7 | $493.5 | $10.16 | 16,135,350.0 | -4.77% |
| 2025-04-02 | $521.5 | $509.9 | $11.56 | 5,944,140.0 | +0.60% |
| 2025-04-01 | $517.4 | $508.9 | $8.47 | 7,662,888.0 | +0.37% |
| 2025-03-31 | $515.3 | $502.6 | $12.69 | 8,169,954.0 | +0.61% |
| 2025-03-28 | $520.5 | $510.2 | $10.30 | 5,787,720.0 | -2.00% |
| 2025-03-27 | $524.7 | $519.2 | $5.45 | 5,511,077.0 | -0.62% |
| 2025-03-26 | $531.4 | $523.1 | $8.31 | 4,341,554.0 | -1.17% |
| 2025-03-25 | $531.6 | $529.1 | $2.49 | 5,790,019.0 | +0.24% |
| 2025-03-24 | $530.4 | $525.9 | $4.51 | 21,929,829.0 | +1.75% |
| 2025-03-21 | $521.0 | $514.7 | $6.30 | 5,044,193.0 | +0.02% |
| 2025-03-20 | $524.6 | $517.3 | $7.29 | 6,019,841.0 | -0.23% |
| 2025-03-19 | $525.0 | $516.4 | $8.54 | 5,213,628.0 | +1.05% |
| 2025-03-18 | $519.5 | $514.1 | $5.45 | 5,979,065.0 | -1.05% |
| 2025-03-17 | $523.8 | $517.1 | $6.76 | 6,226,902.0 | +0.76% |
| 2025-03-14 | $518.4 | $510.8 | $7.58 | 7,393,554.0 | +2.05% |
| 2025-03-13 | $514.1 | $505.4 | $8.64 | 21,608,868.0 | -1.31% |
| 2025-03-12 | $517.7 | $509.1 | $8.64 | 8,549,200.0 | +0.49% |
| 2025-03-11 | $517.5 | $507.5 | $10.00 | 11,287,278.0 | -0.82% |
| 2025-03-10 | $523.7 | $510.8 | $12.87 | 11,107,314.0 | -2.64% |
| 2025-03-07 | $530.9 | $520.1 | $10.75 | 7,248,589.0 | +0.54% |
| 2025-03-06 | $533.4 | $524.2 | $9.21 | 7,177,197.0 | -1.81% |
Vanguard S P 500 Etf (VOO) 株の年ごとの株価履歴
この詳細な分析では、Vanguard S P 500 Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVOO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vanguard S P 500 Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のVanguard S P 500 Etf (VOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $521.5 | $464.2 | $57.25 | 91,436,704.0 | -9.42% |
| 2025-03 | $549.3 | $502.6 | $46.65 | 169,619,277.0 | -5.93% |
| 2025-02 | $563.9 | $535.6 | $28.34 | 89,639,980.0 | -1.27% |
| 2025-01 | $561.7 | $529.0 | $32.64 | 110,807,421.0 | +2.69% |
2024年のVanguard S P 500 Etf (VOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $560.0 | $535.9 | $24.11 | 150,592,619.0 | -2.25% |
| 2024-11 | $554.7 | $522.0 | $32.67 | 98,783,253.0 | +5.89% |
| 2024-10 | $538.8 | $519.6 | $19.18 | 97,462,842.0 | -0.95% |
| 2024-09 | $529.9 | $495.8 | $34.12 | 141,322,053.0 | +1.86% |
| 2024-08 | $518.6 | $468.9 | $49.69 | 111,606,787.0 | +2.39% |
| 2024-07 | $519.4 | $493.9 | $25.48 | 94,681,679.0 | +1.16% |
| 2024-06 | $505.7 | $480.4 | $25.34 | 83,714,488.0 | +3.20% |
| 2024-05 | $490.0 | $459.2 | $30.83 | 81,106,160.0 | +5.03% |
| 2024-04 | $482.0 | $453.9 | $28.06 | 131,453,135.0 | -4.01% |
| 2024-03 | $483.2 | $464.1 | $19.18 | 106,338,835.0 | +2.95% |
| 2024-02 | $468.9 | $444.7 | $24.22 | 103,231,298.0 | +5.21% |
| 2024-01 | $451.8 | $428.6 | $23.17 | 112,954,144.0 | +1.61% |
2023年のVanguard S P 500 Etf (VOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $438.8 | $417.5 | $21.38 | 100,204,751.0 | +4.15% |
| 2023-11 | $421.1 | $384.6 | $36.50 | 87,568,703.0 | +9.17% |
| 2023-10 | $402.5 | $375.9 | $26.56 | 112,528,860.0 | -2.17% |
| 2023-09 | $416.9 | $389.4 | $27.43 | 85,286,077.0 | -5.11% |
| 2023-08 | $420.1 | $397.9 | $22.23 | 87,307,428.0 | -1.63% |
| 2023-07 | $422.1 | $401.6 | $20.59 | 75,213,768.0 | +3.29% |
| 2023-06 | $408.8 | $383.0 | $25.79 | 86,874,968.0 | +6.09% |
| 2023-05 | $388.3 | $370.9 | $17.34 | 73,401,897.0 | +0.48% |
| 2023-04 | $382.1 | $371.0 | $11.14 | 59,214,021.0 | +1.59% |
| 2023-03 | $376.3 | $349.8 | $26.58 | 98,888,072.0 | +3.28% |
| 2023-02 | $384.4 | $361.7 | $22.68 | 70,631,200.0 | -2.50% |
| 2023-01 | $375.1 | $347.2 | $27.89 | 76,597,610.0 | +6.29% |
5.93%
大文字化:
|
ボリューム (24 時間):