—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Vanguard Information Technology Index Fund ETF Shares（VGT）— 株価履歴

2026-10-30 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-30118.44118.63115.28116.96-4.32%8,559,069
2026-10-29122.38122.60121.57122.24-1.09%3,111,905
2026-10-28123.56123.85122.73123.59+0.66%3,507,582
2026-10-27121.70123.14121.31122.78+1.50%3,187,394
2026-10-26119.73121.40119.19120.97+1.51%3,201,729
2026-10-23118.35119.84118.12119.17+0.48%3,453,400
2026-10-22120.28120.53118.11118.60-2.99%5,396,100
2026-10-21121.71122.62120.91122.25+1.71%3,304,600
2026-10-20119.40121.15118.48120.20-0.11%6,971,500
2026-10-19120.74121.57120.07120.33+1.26%4,697,500
2026-10-16121.97122.13118.37118.83-2.87%5,964,200
2026-10-15120.58122.51119.59122.34-0.42%7,595,100
2026-10-14125.24125.60122.38122.85-2.87%6,892,800
2026-10-13125.31126.64125.20126.48-0.02%2,843,700
2026-10-12127.65127.74126.23126.51-1.15%2,848,800
2026-10-09128.16128.20126.95127.98+0.57%3,045,400
2026-10-08128.42129.30126.46127.25-1.64%5,138,300
2026-10-07128.82129.48128.37129.37-0.33%3,246,900
2026-10-06130.20130.66129.75129.80+0.46%6,930,600
2026-10-05128.61129.50128.49129.20+0.69%4,156,800
2026-10-02129.07129.35128.05128.32+1.03%4,299,800
2026-10-01126.40127.42125.53127.01+1.07%4,361,000
2026-09-30125.52126.65125.41125.67+0.66%4,271,500
2026-09-29126.00126.01124.58124.85-0.20%8,029,100
2026-09-28125.54126.06124.08125.10-0.85%3,369,300
2026-09-25125.63126.59125.31126.17+0.78%3,376,100
2026-09-24124.24125.48123.94125.19-0.33%6,769,600
2026-09-23126.55126.62124.76125.60-0.64%4,409,600
2026-09-22125.52126.62125.50126.41+0.68%5,332,300
2026-09-21123.86125.71123.24125.56+2.66%4,993,300
2026-09-18122.01122.47121.04122.31+0.68%3,445,736
2026-09-17120.89121.78120.53121.48+2.15%2,747,494
2026-09-16119.44120.22117.93118.92+0.11%3,527,841
2026-09-15119.34119.59118.58118.79-0.32%2,375,299
2026-09-14118.40119.99117.88119.17-1.57%3,207,599
2026-09-11120.93121.77120.63121.07+1.20%2,892,143
2026-09-10119.42120.28118.96119.63-1.04%4,063,553
2026-09-09120.78121.53120.44120.89-0.13%3,608,065
2026-09-08121.86122.06120.72121.05-0.18%2,923,665
2026-09-04121.35121.93120.89121.27+0.32%3,117,934
2026-09-03119.40121.12118.84120.88+1.47%3,394,724
2026-09-02118.94119.30118.23119.13+0.22%2,255,846
2026-09-01118.73119.73118.31118.87-1.34%2,706,470
2026-08-31120.05120.62119.72120.49+0.35%2,713,713
2026-08-28121.61122.06119.98120.07-1.51%3,050,484
2026-08-27120.22121.98119.98121.91+3.32%5,062,448
2026-08-26116.89118.36116.89117.99+0.41%2,302,972
2026-08-25117.57118.13116.79117.51+0.94%2,607,741
2026-08-24117.68117.90115.91116.42-1.69%3,297,358
2026-08-21119.16119.16117.57118.42+0.05%11,739,240
2026-08-20118.67119.36118.16118.36-0.37%2,745,105
2026-08-19120.22120.53118.07118.80-0.83%2,722,149
2026-08-18120.17121.01119.18119.79-2.24%3,348,775
2026-08-17122.92123.36122.42122.54-0.02%2,730,668
2026-08-14123.24123.39122.13122.56-0.35%2,898,356
2026-08-13121.88123.36121.71122.99+1.14%3,269,586
2026-08-12121.99122.00121.31121.60+1.19%2,425,658
2026-08-11121.14121.15119.49120.17-0.07%2,614,520
2026-08-10121.39121.75120.18120.25-0.99%5,630,461
2026-08-07121.42121.85120.19121.45+1.55%3,138,428
2026-08-06118.30120.53117.82119.60-0.10%3,606,101
2026-08-05120.44121.25119.62119.72-0.36%3,790,836
2026-08-04117.35120.64117.11120.15+4.35%5,686,998
2026-08-03112.51115.74112.13115.14+1.76%3,909,934
2026-07-31113.97114.70111.33113.15-0.38%5,464,755
2026-07-30111.40113.81111.37113.58+4.97%4,379,333
2026-07-29110.94111.75108.10108.20-2.41%5,035,462
2026-07-28110.89111.53108.75110.87-1.38%4,917,153
2026-07-27114.53114.64111.00112.42-0.78%3,990,166
2026-07-24114.17115.10112.79113.30-0.95%2,869,076
2026-07-23114.84115.63113.56114.39-1.06%3,032,455
2026-07-22114.86116.33114.70115.62-0.34%3,376,476
2026-07-21115.15116.14114.51116.01+2.46%3,253,529
2026-07-20114.27114.87113.13113.23+0.11%2,803,547
2026-07-17111.50114.45110.70113.10-1.00%5,347,752
2026-07-16115.03115.36113.59114.24-1.94%6,021,325
2026-07-15118.00118.15114.47116.50-0.52%5,357,101
2026-07-14116.89117.55115.57117.11+1.32%4,868,599
2026-07-13116.84117.13115.13115.58-2.12%6,228,581
2026-07-10117.05118.28116.43118.08+0.31%3,830,915
2026-07-09117.02118.27116.35117.71+1.94%3,155,692
2026-07-08113.02115.63112.81115.47+1.24%4,923,091
2026-07-07114.33115.09112.50114.06-1.99%5,406,574
2026-07-06115.68117.56115.33116.37+1.51%5,107,468
2026-07-02117.06118.48113.62114.64-2.20%5,274,065
2026-07-01117.81118.44116.95117.22-1.92%3,097,306
2026-06-30116.73119.77116.47119.52+2.59%3,780,543
2026-06-29115.27116.58112.58116.50+2.32%4,459,981
2026-06-26113.58115.00112.80113.86-1.39%4,670,079
2026-06-25117.89118.07113.22115.47+0.30%7,035,931
2026-06-24116.03116.84113.85115.13-0.81%5,132,986
2026-06-23116.36117.91115.77116.07-3.68%5,478,101
2026-06-22120.99121.99119.86120.51+0.39%4,507,464
2026-06-18119.50120.40118.65120.04+2.66%3,666,916
2026-06-17119.04119.42116.66116.93-0.75%4,509,774
2026-06-16120.37120.92117.73117.81-2.42%4,435,146
2026-06-15119.98120.98119.64120.73+3.42%4,625,830
2026-06-12116.18117.49114.96116.74+0.58%5,215,255
2026-06-11113.09116.26112.19116.07+3.32%4,623,905
2026-06-10113.45115.76112.18112.34-2.30%5,681,874
2026-06-09118.08118.76110.35114.99-1.93%9,603,226
2026-06-08117.87118.88116.80117.25+1.71%5,799,942
2026-06-05120.39120.74114.94115.28-6.14%10,674,310
2026-06-04121.73123.72120.66122.82-0.88%6,066,308
2026-06-03125.86126.00123.34123.91-1.48%6,850,813
2026-06-02124.63125.82124.38125.77+1.27%6,358,720
2026-06-01121.85124.60121.67124.19+2.59%7,885,216
2026-05-29120.17121.50120.03121.06+1.77%4,929,307
2026-05-28117.69119.30117.18118.95+1.34%4,002,796
2026-05-27118.49118.70116.35117.38-0.57%4,810,511
2026-05-26117.30118.62116.88118.05+1.99%5,046,927
2026-05-22115.51116.50115.14115.75+1.10%3,715,972
2026-05-21113.43114.90113.12114.49+0.58%3,680,537
2026-05-20112.33113.97111.81113.83+2.07%4,997,012
2026-05-19111.24112.57110.20111.52-0.54%4,918,911
2026-05-18114.14114.20110.65112.13-1.04%6,326,065
2026-05-15113.35114.89112.18113.31-1.63%5,467,354
2026-05-14114.00115.62113.63115.19+1.53%5,493,872
2026-05-13113.41114.02111.75113.45+1.02%4,045,081
2026-05-12112.88113.36110.00112.30-1.25%5,205,262
2026-05-11112.41114.03112.32113.72+1.14%4,822,098
2026-05-08110.58112.48110.34112.44+2.68%3,946,989
2026-05-07110.00110.97108.99109.50-0.05%4,368,471
2026-05-06108.00109.62107.45109.56+2.57%4,629,321
2026-05-05105.89107.07105.63106.81+1.77%4,915,905
2026-05-04105.25105.59104.11104.95+0.10%3,673,295
2026-05-01104.10105.12103.98104.85+1.62%3,780,452
2026-04-30103.39103.60101.58103.18+0.05%4,354,092
2026-04-29103.00103.13102.26103.13+0.45%3,541,105
2026-04-28102.17103.17101.58102.67-1.58%3,531,923
2026-04-27103.86104.33103.04104.32+0.15%4,182,980
2026-04-24102.95104.27102.31104.16+2.55%4,139,060
2026-04-23102.21102.76100.25101.57-1.42%4,806,574
2026-04-22102.05103.05101.55103.03+1.99%3,867,798
2026-04-21101.57102.17100.65101.02—3,932,768

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+15.46%）。最も弱い月：6月（-3.76%）。日次データ1年分（2026–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-30 時点

クイック回答

Vanguard Information Technology Index Fund ETF Shares（VGT）の直近終値は？

2026-10-30 時点で 116.96。Closelookデータレイクの日次価格記録より。

VGT の52週高値・安値は？

直近52週間で高値 130.66、安値 100.25（2026-10-30 時点）。

Vanguard Information Technology Index Fund ETF Shares が歴史的に最も強い月と弱い月は？

歴史的に、VGT の最も強い月は 5月（平均 +15.46%）、最も弱い月は 6月（平均 -3.76%）。日次データ1年分（2026–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

1年分（2026–2026）。Closelookデータレイクの日次バー135本から計算。