ストックスクリーナーアプリを入手
686.56
0.70%
4.77
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $688.4 | $678.1 | $10.29 | 6,392,862.0 | +0.70% |
| 2026-07-30 | $682.4 | $675.2 | $7.23 | 6,048,975.0 | +1.66% |
| 2026-07-29 | $682.6 | $670.2 | $12.48 | 7,888,360.0 | -1.52% |
| 2026-07-28 | $682.8 | $676.5 | $6.27 | 5,040,180.0 | +0.24% |
| 2026-07-27 | $685.2 | $676.4 | $8.84 | 5,217,221.0 | +0.03% |
| 2026-07-24 | $683.5 | $677.7 | $5.85 | 6,295,440.0 | +0.08% |
| 2026-07-23 | $682.5 | $675.8 | $6.79 | 4,960,321.0 | -1.23% |
| 2026-07-22 | $689.4 | $686.0 | $3.38 | 3,369,396.0 | -0.12% |
| 2026-07-21 | $688.5 | $684.0 | $4.46 | 4,060,552.0 | +0.83% |
| 2026-07-20 | $688.2 | $681.6 | $6.63 | 5,299,172.0 | -0.14% |
| 2026-07-17 | $686.9 | $680.9 | $5.95 | 5,639,415.0 | -1.01% |
| 2026-07-16 | $693.5 | $687.4 | $6.12 | 4,730,827.0 | -0.53% |
| 2026-07-15 | $694.5 | $689.6 | $4.92 | 4,112,987.0 | +0.39% |
| 2026-07-14 | $692.4 | $688.2 | $4.20 | 4,576,243.0 | +0.38% |
| 2026-07-13 | $693.0 | $687.5 | $5.42 | 6,597,256.0 | -0.77% |
| 2026-07-10 | $694.3 | $687.6 | $6.70 | 4,990,864.0 | +0.46% |
| 2026-07-09 | $691.2 | $685.3 | $5.90 | 6,406,655.0 | +0.79% |
| 2026-07-08 | $685.8 | $679.7 | $6.11 | 4,819,522.0 | -0.26% |
| 2026-07-07 | $690.2 | $685.0 | $5.25 | 4,821,875.0 | -0.51% |
| 2026-07-06 | $691.6 | $687.0 | $4.58 | 5,582,767.0 | +0.84% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-07 | $694.5 | $670.2 | $24.35 | 128,870,679.0 | -0.04% |
| 2026-06 | $699.1 | $664.3 | $34.83 | 255,303,850.0 | -1.25% |
| 2026-05 | $697.0 | $657.4 | $39.61 | 119,365,765.0 | +5.28% |
| 2026-04 | $661.8 | $593.0 | $68.74 | 140,228,265.0 | +10.55% |
| 2026-03 | $633.3 | $578.5 | $54.88 | 311,483,174.0 | -5.31% |
| 2026-02 | $641.1 | $621.5 | $19.65 | 181,531,403.0 | -0.81% |
| 2026-01 | $641.8 | $622.2 | $19.59 | 171,406,956.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $636.1 | $617.2 | $18.92 | 270,456,850.0 | +0.53% |
| 2025-11 | $630.5 | $598.4 | $32.16 | 151,623,866.0 | +0.22% |
| 2025-10 | $634.1 | $600.2 | $33.90 | 156,632,591.0 | +2.39% |
| 2025-09 | $615.3 | $583.7 | $31.59 | 190,427,442.0 | +3.25% |
| 2025-08 | $597.1 | $569.3 | $27.78 | 123,271,993.0 | +2.08% |
| 2025-07 | $588.2 | $565.8 | $22.36 | 118,534,894.0 | +2.29% |
| 2025-06 | $569.1 | $537.8 | $31.35 | 158,118,479.0 | +4.85% |
| 2025-05 | $547.5 | $511.1 | $36.35 | 126,876,743.0 | +6.28% |
| 2025-04 | $521.5 | $442.8 | $78.69 | 249,183,379.0 | -0.81% |
| 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% |
1.09%
0.10%
大文字化:
|
ボリューム (24 時間):