ストックスクリーナーアプリを入手
693.86
0.46%
3.17
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 |
|---|---|---|---|---|---|
| 2026-07-10 | $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% |
| 2026-07-02 | $690.5 | $680.2 | $10.28 | 6,987,308.0 | -0.09% |
| 2026-07-01 | $688.8 | $682.3 | $6.53 | 8,639,619.0 | -0.20% |
| 2026-06-30 | $687.5 | $681.0 | $6.54 | 9,859,324.0 | +0.85% |
| 2026-06-29 | $681.6 | $672.9 | $8.64 | 5,660,761.0 | +1.60% |
| 2026-06-26 | $677.0 | $668.1 | $8.86 | 5,976,499.0 | -0.81% |
| 2026-06-25 | $681.5 | $672.6 | $8.96 | 26,245,740.0 | +0.00% |
| 2026-06-24 | $682.1 | $673.7 | $8.39 | 9,598,350.0 | -0.10% |
| 2026-06-23 | $681.7 | $675.0 | $6.71 | 17,521,398.0 | -1.42% |
| 2026-06-22 | $691.5 | $685.0 | $6.50 | 13,334,650.0 | -0.29% |
| 2026-06-18 | $689.7 | $685.7 | $4.00 | 17,722,939.0 | +0.98% |
| 2026-06-17 | $691.5 | $679.6 | $11.89 | 14,983,385.0 | -1.21% |
| 2026-06-16 | $694.6 | $689.4 | $5.13 | 13,291,162.0 | -0.59% |
| 2026-06-15 | $695.8 | $691.3 | $4.49 | 14,036,705.0 | +1.74% |
| 2026-06-12 | $684.4 | $675.8 | $8.63 | 6,305,957.0 | +0.55% |
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 | $694.3 | $679.7 | $14.60 | 47,239,474.0 | +1.03% |
| 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% |
0.29%
0.04%
大文字化:
|
ボリューム (24 時間):