ストックスクリーナーアプリを入手
546.88
0.73%
3.9788
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $547.1 | $540.0 | $7.03 | 4,012,842.0 | +0.74% |
| 2024-11-20 | $543.1 | $537.4 | $5.63 | 3,899,155.0 | +0.04% |
| 2024-11-19 | $543.4 | $536.9 | $6.47 | 6,965,587.0 | +0.36% |
| 2024-11-18 | $541.9 | $538.1 | $3.78 | 4,489,019.0 | +0.41% |
| 2024-11-15 | $542.6 | $536.8 | $5.82 | 7,329,689.0 | -1.29% |
| 2024-11-14 | $549.6 | $544.9 | $4.69 | 3,917,902.0 | -0.64% |
| 2024-11-13 | $550.9 | $547.0 | $3.91 | 3,687,923.0 | +0.05% |
| 2024-11-12 | $550.9 | $546.4 | $4.51 | 4,799,807.0 | -0.30% |
| 2024-11-11 | $551.7 | $548.9 | $2.88 | 4,864,886.0 | +0.08% |
| 2024-11-08 | $551.2 | $548.1 | $3.18 | 6,789,512.0 | +0.44% |
| 2024-11-07 | $548.5 | $545.1 | $3.33 | 6,037,578.0 | +0.78% |
| 2024-11-06 | $544.1 | $538.2 | $5.97 | 7,456,889.0 | +2.49% |
| 2024-11-05 | $530.2 | $524.5 | $5.69 | 3,281,216.0 | +1.20% |
| 2024-11-04 | $526.3 | $522.0 | $4.25 | 3,661,819.0 | -0.22% |
| 2024-11-01 | $529.1 | $524.5 | $4.54 | 5,897,212.0 | +0.43% |
| 2024-10-31 | $529.2 | $522.5 | $6.72 | 7,954,698.0 | -1.97% |
| 2024-10-30 | $536.2 | $532.6 | $3.61 | 3,031,856.0 | -0.30% |
| 2024-10-29 | $535.8 | $531.8 | $4.07 | 3,013,552.0 | +0.16% |
| 2024-10-28 | $535.6 | $533.7 | $1.90 | 3,384,447.0 | +0.31% |
| 2024-10-25 | $537.3 | $531.4 | $5.85 | 4,311,544.0 | -0.04% |
| 2024-10-24 | $533.2 | $530.0 | $3.14 | 4,410,578.0 | +0.23% |
| 2024-10-23 | $534.7 | $528.0 | $6.70 | 5,131,365.0 | -0.91% |
| 2024-10-22 | $537.3 | $533.5 | $3.81 | 3,359,690.0 | -0.07% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $551.7 | $522.0 | $29.70 | 77,091,036.0 | +4.64% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $377.2 | $344.3 | $32.85 | 94,173,206.0 | -6.18% |
| 2022-11 | $374.6 | $338.9 | $35.69 | 78,857,192.0 | +5.51% |
| 2022-10 | $358.0 | $319.9 | $38.11 | 99,172,672.0 | +8.12% |
| 2022-09 | $378.5 | $328.1 | $50.39 | 110,165,857.0 | -9.60% |
| 2022-08 | $396.9 | $363.1 | $33.78 | 82,792,253.0 | -4.11% |
| 2022-07 | $379.7 | $341.0 | $38.62 | 87,157,414.0 | +9.21% |
| 2022-06 | $383.7 | $334.2 | $49.50 | 116,084,812.0 | -8.66% |
| 2022-05 | $394.9 | $349.8 | $45.17 | 142,453,300.0 | +0.26% |
| 2022-04 | $420.8 | $378.0 | $42.82 | 109,711,991.0 | -8.78% |
| 2022-03 | $424.7 | $381.6 | $43.08 | 137,210,450.0 | +3.44% |
| 2022-02 | $421.2 | $377.5 | $43.68 | 178,153,209.0 | -2.98% |
| 2022-01 | $441.3 | $386.8 | $54.42 | 209,067,976.0 | -5.24% |
1.36%
大文字化:
|
ボリューム (24 時間):