ストックスクリーナーアプリを入手
423.81
0.29%
-0.79
Vanguard S P 500 Growth Etf (VOOG) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $427.9 | $420.9 | $6.99 | 86,224.0 | -0.16% |
| 2025-11-20 | $443.6 | $424.0 | $19.65 | 335,769.0 | -1.76% |
| 2025-11-19 | $435.8 | $428.6 | $7.26 | 229,344.0 | +0.98% |
| 2025-11-18 | $432.2 | $424.9 | $7.29 | 292,000.0 | -1.15% |
| 2025-11-17 | $439.1 | $430.3 | $8.75 | 170,446.0 | -0.81% |
| 2025-11-14 | $439.2 | $428.1 | $11.06 | 221,821.0 | +0.08% |
| 2025-11-13 | $443.5 | $434.6 | $8.95 | 266,038.0 | -2.20% |
| 2025-11-12 | $449.0 | $443.8 | $5.20 | 152,469.0 | -0.24% |
| 2025-11-11 | $447.6 | $444.0 | $3.58 | 149,167.0 | -0.32% |
| 2025-11-10 | $449.2 | $443.7 | $5.48 | 244,474.0 | +2.32% |
| 2025-11-07 | $438.5 | $430.1 | $8.43 | 297,644.0 | -0.19% |
| 2025-11-06 | $445.7 | $437.8 | $7.90 | 228,319.0 | -1.44% |
| 2025-11-05 | $449.1 | $443.0 | $6.07 | 144,995.0 | +0.27% |
| 2025-11-04 | $448.8 | $443.7 | $5.09 | 207,248.0 | -1.73% |
| 2025-11-03 | $454.0 | $450.9 | $3.14 | 219,607.0 | +0.44% |
| 2025-10-31 | $453.7 | $448.4 | $5.27 | 176,998.0 | +0.33% |
| 2025-10-30 | $453.7 | $448.7 | $5.03 | 202,934.0 | -1.48% |
| 2025-10-29 | $456.7 | $451.7 | $4.98 | 215,584.0 | +0.58% |
| 2025-10-28 | $454.4 | $450.0 | $4.38 | 187,102.0 | +0.73% |
| 2025-10-27 | $449.7 | $446.9 | $2.83 | 271,539.0 | +1.63% |
| 2025-10-24 | $443.6 | $441.1 | $2.55 | 157,896.0 | +0.95% |
| 2025-10-23 | $438.8 | $434.3 | $4.48 | 138,761.0 | +0.74% |
| 2025-10-22 | $438.4 | $431.0 | $7.36 | 202,562.0 | -0.45% |
Vanguard S P 500 Growth Etf (VOOG) 株の年ごとの株価履歴
この詳細な分析では、Vanguard S P 500 Growth 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VOOG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 Growth 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 Growth Etf (VOOG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $454.0 | $420.9 | $33.11 | 3,245,565.0 | -5.83% |
| 2025-10 | $456.7 | $426.3 | $30.45 | 4,632,201.0 | +3.38% |
| 2025-09 | $439.7 | $406.3 | $33.41 | 4,214,577.0 | +5.15% |
| 2025-08 | $419.7 | $401.1 | $18.60 | 4,498,961.0 | +0.80% |
| 2025-07 | $417.2 | $391.1 | $26.13 | 5,023,136.0 | +3.61% |
| 2025-06 | $398.0 | $371.2 | $26.82 | 4,597,537.0 | +6.23% |
| 2025-05 | $378.2 | $343.8 | $34.50 | 5,067,346.0 | +9.55% |
| 2025-04 | $342.4 | $286.0 | $56.42 | 9,422,960.0 | +1.87% |
| 2025-03 | $367.0 | $324.8 | $42.16 | 6,086,186.0 | -8.30% |
| 2025-02 | $386.4 | $355.7 | $30.66 | 5,186,163.0 | -2.88% |
| 2025-01 | $386.4 | $358.8 | $27.60 | 6,942,920.0 | +2.61% |
2024年のVanguard S P 500 Growth Etf (VOOG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $380.9 | $363.4 | $17.55 | 5,080,371.0 | +1.50% |
| 2024-11 | $366.2 | $343.4 | $22.78 | 4,219,960.0 | +6.12% |
| 2024-10 | $355.8 | $337.8 | $18.00 | 3,654,460.0 | -0.72% |
| 2024-09 | $348.6 | $317.3 | $31.33 | 3,341,059.0 | +2.73% |
| 2024-08 | $341.3 | $295.8 | $45.46 | 4,220,892.0 | +2.08% |
| 2024-07 | $350.5 | $317.8 | $32.72 | 4,074,339.0 | -1.26% |
| 2024-06 | $339.3 | $310.5 | $28.76 | 2,772,117.0 | +6.65% |
| 2024-05 | $318.1 | $290.9 | $27.15 | 2,471,400.0 | +6.70% |
| 2024-04 | $307.3 | $285.2 | $22.04 | 2,978,514.0 | -3.84% |
| 2024-03 | $308.8 | $294.6 | $14.22 | 2,859,378.0 | +2.13% |
| 2024-02 | $300.4 | $280.0 | $20.37 | 2,608,912.0 | +7.18% |
| 2024-01 | $286.2 | $262.1 | $24.09 | 2,766,863.0 | +2.80% |
2023年のVanguard S P 500 Growth Etf (VOOG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $272.7 | $259.5 | $13.24 | 2,167,444.0 | +3.40% |
| 2023-11 | $263.7 | $241.2 | $22.50 | 1,867,034.0 | +8.79% |
| 2023-10 | $255.0 | $236.4 | $18.65 | 2,094,712.0 | -2.48% |
| 2023-09 | $262.0 | $244.5 | $17.45 | 1,548,419.0 | -5.11% |
| 2023-08 | $261.6 | $247.8 | $13.78 | 2,492,287.0 | -0.66% |
| 2023-07 | $262.6 | $249.6 | $13.05 | 2,390,472.0 | +3.06% |
| 2023-06 | $254.6 | $239.4 | $15.28 | 2,734,414.0 | +5.89% |
| 2023-05 | $242.7 | $227.9 | $14.79 | 2,193,039.0 | +2.61% |
| 2023-04 | $234.1 | $227.6 | $6.44 | 1,936,277.0 | +1.46% |
| 2023-03 | $230.6 | $212.1 | $18.50 | 2,899,523.0 | +5.58% |
| 2023-02 | $229.4 | $217.1 | $12.31 | 2,316,962.0 | -2.05% |
| 2023-01 | $224.4 | $206.2 | $18.21 | 2,897,353.0 | +5.65% |
0.61%
0.79%
大文字化:
|
ボリューム (24 時間):