スマホでスキャンしてアプリを入手Vanguard xStock（VTIX）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。VTIXの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン VTIX
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +1.7% | -0.7% | -5.0% | +9.7% | +4.6% | -0.1% | -1.0% | +4.2% | -0.6% | -0.7% | -2.8% | — | +9% |
| 2025 | — | — | — | — | — | — | — | +2.2% | +3.3% | +2.4% | +0.3% | +0.3% | +9% |
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/09 | $372.71 | +0.67% |
| 2026/11/08 | $369.86 | -0.57% |
| 2026/11/07 | $371.97 | +2.10% |
| 2026/11/06 | $364.51 | -1.88% |
| 2026/11/05 | $364.18 | -3.22% |
| 2026/11/04 | $375.97 | +1.25% |
| 2026/11/03 | $366.85 | -2.80% |
| 2026/11/02 | $377.23 | -1.76% |
| 2026/11/01 | $384.80 | +0.33% |
| 2026/10/31 | $382.32 | +1.86% |
| 2026/10/30 | $373.26 | -1.94% |
| 2026/10/29 | $380.03 | -0.88% |
| 2026/10/28 | $383.34 | +0.15% |
| 2026/10/27 | $382.93 | +0.64% |
| 2026/10/26 | $379.71 | +0.19% |
| 2026/10/25 | $379.12 | -0.23% |
| 2026/10/24 | $380.31 | -0.02% |
| 2026/10/23 | $380.18 | -0.16% |
| 2026/10/22 | $380.25 | -0.26% |
| 2026/10/21 | $380.96 | -1.61% |
| 2026/10/20 | $381.66 | +1.01% |
| 2026/10/19 | $378.22 | +1.13% |
| 2026/10/18 | $373.69 | -1.48% |
| 2026/10/17 | $381.17 | -0.36% |
| 2026/10/16 | $378.84 | -2.16% |
| 2026/10/15 | $387.14 | +0.77% |
| 2026/10/14 | $384.08 | -0.70% |
| 2026/10/13 | $386.46 | +0.02% |
| 2026/10/12 | $386.19 | +0.05% |
| 2026/10/11 | $384.70 | -0.62% |
| 2026/10/10 | $387.85 | -0.32% |
| 2026/10/09 | $388.12 | +0.19% |
| 2026/10/08 | $388.00 | +0.94% |
| 2026/10/07 | $384.76 | -0.99% |
| 2026/10/06 | $388.46 | +0.67% |
| 2026/10/05 | $386.20 | +2.71% |
| 2026/10/04 | $375.00 | -2.34% |
| 2026/10/03 | $384.47 | -0.74% |
| 2026/10/02 | $385.93 | -0.04% |
| 2026/10/01 | $386.09 | +0.26% |
| 2026/09/30 | $384.53 | -0.11% |
| 2026/09/29 | $384.91 | -0.26% |
| 2026/09/28 | $385.48 | +0.30% |
| 2026/09/27 | $384.49 | -0.44% |
| 2026/09/26 | $385.44 | +1.43% |
| 2026/09/25 | $383.65 | -0.18% |
| 2026/09/24 | $384.29 | -0.41% |
| 2026/09/23 | $385.29 | -0.26% |
| 2026/09/22 | $385.99 | -0.19% |
| 2026/09/21 | $386.85 | -0.53% |
| 2026/09/20 | $390.00 | +2.63% |
| 2026/09/19 | $381.91 | +0.73% |
| 2026/09/18 | $381.16 | +0.39% |
| 2026/09/17 | $380.33 | +0.09% |
| 2026/09/16 | $379.40 | +0.52% |
| 2026/09/15 | $378.42 | +0.10% |
| 2026/09/14 | $378.18 | +1.67% |
| 2026/09/13 | $370.00 | -4.44% |
| 2026/09/12 | $386.07 | -0.06% |
| 2026/09/11 | $385.92 | +1.03% |
| 2026/09/10 | $379.71 | +0.53% |
| 2026/09/09 | $378.17 | -1.27% |
| 2026/09/08 | $382.74 | -1.72% |
| 2026/09/07 | $388.88 | +0.95% |
| 2026/09/06 | $384.16 | -0.40% |
| 2026/09/05 | $385.71 | +0.00% |
| 2026/09/04 | $385.18 | -0.24% |
| 2026/09/03 | $386.25 | -0.41% |
| 2026/09/02 | $385.88 | +0.43% |
| 2026/09/01 | $383.95 | -0.76% |
| 2026/08/31 | $386.12 | +0.63% |
| 2026/08/30 | $384.27 | +0.10% |
| 2026/08/29 | $384.14 | -0.41% |
| 2026/08/28 | $385.59 | -1.64% |
| 2026/08/27 | $389.16 | +0.49% |
| 2026/08/26 | $386.96 | -0.19% |
| 2026/08/25 | $387.23 | +0.20% |
| 2026/08/24 | $386.51 | +0.58% |
| 2026/08/23 | $384.05 | +0.33% |
| 2026/08/22 | $382.71 | -0.35% |
| 2026/08/21 | $384.58 | -0.15% |
| 2026/08/20 | $385.55 | -1.05% |
| 2026/08/19 | $390.12 | +0.51% |
| 2026/08/18 | $388.22 | -0.86% |
| 2026/08/17 | $391.85 | +0.78% |
| 2026/08/16 | $388.59 | +0.04% |
| 2026/08/15 | $388.11 | +0.00% |
| 2026/08/14 | $387.64 | -0.29% |
| 2026/08/13 | $388.66 | +0.07% |
| 2026/08/12 | $388.78 | +0.28% |
| 2026/08/11 | $387.71 | -0.74% |
| 2026/08/10 | $390.00 | +1.05% |
| 2026/08/09 | $385.17 | -0.33% |
| 2026/08/08 | $386.62 | +0.08% |
| 2026/08/07 | $388.51 | -1.95% |
| 2026/08/06 | $387.73 | +0.17% |
| 2026/08/05 | $386.68 | -0.04% |
| 2026/08/04 | $386.39 | +2.17% |
| 2026/08/03 | $378.17 | +1.78% |
| 2026/08/02 | $370.97 | -0.05% |
| 2026/08/01 | $371.28 | +0.21% |
| 2026/07/31 | $370.24 | +0.30% |
| 2026/07/30 | $369.46 | +0.36% |
| 2026/07/29 | $365.09 | -1.44% |
| 2026/07/28 | $370.34 | +0.48% |
| 2026/07/27 | $368.57 | -0.05% |
| 2026/07/26 | $370.06 | +0.28% |
| 2026/07/25 | $368.91 | +0.19% |
| 2026/07/24 | $372.66 | +0.92% |
| 2026/07/23 | $368.58 | -1.22% |
| 2026/07/22 | $373.34 | -0.07% |
| 2026/07/21 | $373.16 | -0.65% |
| 2026/07/20 | $375.58 | +1.24% |
| 2026/07/19 | $371.01 | -0.36% |
| 2026/07/18 | $374.25 | +0.47% |
| 2026/07/17 | $369.64 | -1.22% |
| 2026/07/16 | $374.21 | -0.16% |
| 2026/07/15 | $376.98 | +0.42% |
| 2026/07/14 | $375.53 | -0.00% |
| 2026/07/13 | $378.17 | +1.41% |
| 2026/07/12 | $376.39 | +0.07% |
| 2026/07/11 | $376.17 | -0.10% |
| 2026/07/10 | $375.78 | +0.11% |
| 2026/07/09 | $372.52 | +0.17% |
| 2026/07/08 | $374.87 | +0.37% |
| 2026/07/07 | $372.57 | -0.93% |
| 2026/07/06 | $375.39 | -0.05% |
| 2026/07/05 | $371.43 | -0.71% |
| 2026/07/04 | $372.69 | -0.12% |
| 2026/07/03 | $374.09 | +0.36% |
| 2026/07/02 | $373.30 | +0.19% |
| 2026/07/01 | $370.22 | -1.03% |
| 2026/06/30 | $375.06 | +1.02% |
| 2026/06/29 | $370.83 | +0.53% |
| 2026/06/28 | $367.33 | +0.00% |
| 2026/06/27 | $367.33 | +0.64% |
| 2026/06/26 | $369.42 | -0.58% |
| 2026/06/25 | $363.99 | -0.84% |
| 2026/06/24 | $367.66 | -0.00% |
| 2026/06/23 | $367.67 | -0.04% |
| 2026/06/22 | $367.97 | +0.08% |
| 2026/06/21 | $373.74 | +0.00% |
| 2026/06/20 | $374.42 | -0.19% |
| 2026/06/19 | $372.95 | +0.00% |
| 2026/06/18 | $372.95 | +1.43% |
| 2026/06/17 | $375.10 | -0.13% |
| 2026/06/16 | $373.58 | +0.00% |
| 2026/06/15 | $371.89 | +1.15% |
| 2026/06/14 | $367.66 | +0.00% |
| 2026/06/13 | $366.99 | +0.07% |
| 2026/06/12 | $367.56 | +1.26% |
| 2026/06/11 | $359.91 | -1.06% |
| 2026/06/10 | $370.94 | +0.46% |
| 2026/06/09 | $370.19 | -3.52% |
| 2026/06/08 | $380.61 | -3.87% |
| 2026/06/07 | $395.75 | +0.64% |
| 2026/06/06 | $380.61 | -0.06% |
| 2026/06/05 | $380.62 | +0.00% |
| 2026/06/04 | $380.61 | -10.97% |
| 2026/06/03 | $389.17 | +4.37% |
| 2026/06/02 | $372.62 | +0.62% |
| 2026/06/01 | $370.46 | -1.34% |
| 2026/05/31 | $375.55 | -1.42% |
| 2026/05/30 | $380.97 | -1.38% |
| 2026/05/29 | $393.40 | +0.51% |
| 2026/05/28 | $376.15 | -1.04% |
| 2026/05/27 | $380.08 | +1.92% |
| 2026/05/26 | $371.82 | -7.88% |
| 2026/05/25 | $367.55 | -2.55% |
| 2026/05/24 | $378.14 | +0.00% |
| 2026/05/23 | $364.36 | +0.00% |
| 2026/05/22 | $364.36 | +0.00% |
| 2026/05/21 | $364.36 | +0.00% |
| 2026/05/20 | $364.36 | +0.00% |
| 2026/05/19 | $364.21 | +0.00% |
| 2026/05/18 | $368.11 | +1.27% |
| 2026/05/17 | $365.73 | -0.06% |
| 2026/05/16 | $365.96 | +0.01% |
| 2026/05/15 | $368.68 | +0.41% |
| 2026/05/14 | $368.63 | +0.00% |
| 2026/05/13 | $369.47 | +0.69% |
| 2026/05/12 | $364.35 | -0.01% |
| 2026/05/11 | $374.26 | +2.71% |
| 2026/05/10 | $365.55 | +0.00% |
| 2026/05/09 | $365.55 | +0.00% |
| 2026/05/08 | $367.48 | +0.36% |
| 2026/05/07 | $366.92 | +0.95% |
| 2026/05/06 | $365.30 | +0.00% |
| 2026/05/05 | $359.62 | +0.21% |
| 2026/05/04 | $355.86 | -2.10% |
| 2026/05/03 | $358.14 | +0.00% |
| 2026/05/02 | $357.70 | +0.00% |
| 2026/05/01 | $359.09 | +0.00% |
| 2026/04/30 | $352.76 | +0.00% |
| 2026/04/29 | $352.76 | +0.00% |
| 2026/04/28 | $352.68 | -0.48% |
| 2026/04/27 | $354.89 | +0.26% |
| 2026/04/26 | $355.22 | +0.00% |
| 2026/04/25 | $355.36 | +0.00% |
| 2026/04/24 | $354.05 | +0.85% |
| 2026/04/23 | $351.30 | -0.78% |
| 2026/04/22 | $353.83 | +0.33% |
| 2026/04/21 | $351.30 | -0.75% |
| 2026/04/20 | $352.86 | +0.44% |
| 2026/04/19 | $348.58 | -1.54% |
| 2026/04/18 | $352.00 | -0.58% |
| 2026/04/17 | $352.68 | +0.79% |
| 2026/04/16 | $348.64 | +0.03% |
| 2026/04/15 | $348.55 | +1.33% |
| 2026/04/14 | $345.79 | +1.56% |
| 2026/04/13 | $340.64 | +1.75% |
| 2026/04/12 | $332.03 | -0.01% |
| 2026/04/11 | $332.06 | +0.01% |
| 2026/04/10 | $334.78 | +0.04% |
| 2026/04/09 | $332.02 | -0.42% |
| 2026/04/08 | $333.41 | +1.89% |
| 2026/04/07 | $325.15 | +0.00% |
| 2026/04/06 | $327.86 | -5.40% |
| 2026/04/05 | $344.43 | -1.96% |
| 2026/04/04 | $352.69 | +9.40% |
| 2026/04/03 | $319.90 | +0.08% |
| 2026/04/02 | $319.63 | -1.70% |
| 2026/04/01 | $325.41 | +1.24% |
| 2026/03/31 | $323.76 | +1.29% |
| 2026/03/30 | $319.64 | -0.82% |
| 2026/03/29 | $319.64 | +0.43% |
| 2026/03/28 | $318.27 | -1.69% |
| 2026/03/27 | $323.75 | +0.17% |
| 2026/03/26 | $321.02 | +0.43% |
| 2026/03/25 | $322.39 | +0.02% |
| 2026/03/24 | $319.65 | -1.69% |
| 2026/03/23 | $327.63 | -2.14% |
| 2026/03/22 | $334.79 | +0.41% |
| 2026/03/21 | $333.41 | +1.26% |
| 2026/03/20 | $329.25 | +0.08% |
| 2026/03/19 | $326.59 | -0.01% |
| 2026/03/18 | $329.26 | +0.41% |
| 2026/03/17 | $327.90 | -3.17% |
| 2026/03/16 | $336.16 | +0.08% |
| 2026/03/15 | $335.98 | +1.20% |
| 2026/03/14 | $329.28 | +0.00% |
| 2026/03/13 | $329.28 | -0.82% |
| 2026/03/12 | $329.27 | -1.24% |
| 2026/03/11 | $335.68 | +0.27% |
| 2026/03/10 | $337.52 | +0.41% |
| 2026/03/09 | $333.50 | -0.37% |
| 2026/03/08 | $333.20 | +0.11% |
| 2026/03/07 | $332.84 | -0.21% |
| 2026/03/06 | $333.80 | -0.81% |
| 2026/03/05 | $336.51 | +0.00% |
| 2026/03/04 | $336.51 | -0.51% |
| 2026/03/03 | $338.21 | +0.06% |
| 2026/03/02 | $338.00 | -0.42% |
| 2026/03/01 | $339.43 | -0.44% |
| 2026/02/28 | $339.43 | -0.25% |
| 2026/02/27 | $340.27 | -0.11% |
| 2026/02/26 | $340.65 | -1.69% |
| 2026/02/25 | $346.49 | +1.52% |
| 2026/02/24 | $341.41 | -0.08% |
| 2026/02/23 | $339.10 | -0.88% |
| 2026/02/22 | $342.62 | +0.01% |
| 2026/02/21 | $342.60 | +0.14% |
| 2026/02/20 | $338.02 | -2.45% |
| 2026/02/19 | $339.48 | +1.03% |
| 2026/02/18 | $342.24 | +2.48% |
| 2026/02/17 | $342.24 | +1.21% |
| 2026/02/16 | $338.78 | -0.02% |
| 2026/02/15 | $338.84 | +0.22% |
| 2026/02/14 | $338.11 | +0.08% |
| 2026/02/13 | $334.62 | -1.02% |
| 2026/02/12 | $338.13 | -2.06% |
| 2026/02/11 | $338.85 | -2.11% |
| 2026/02/10 | $338.87 | -2.99% |
| 2026/02/09 | $349.32 | +2.06% |
| 2026/02/08 | $342.12 | +0.39% |
| 2026/02/07 | $343.79 | -2.12% |
| 2026/02/06 | $341.99 | +1.77% |
| 2026/02/05 | $324.34 | -4.21% |
| 2026/02/04 | $353.03 | +0.16% |
| 2026/02/03 | $352.47 | -0.91% |
| 2026/02/02 | $355.76 | +4.11% |
| 2026/02/01 | $341.71 | +0.00% |
| 2026/01/31 | $342.86 | +0.57% |
| 2026/01/30 | $340.90 | -3.38% |
| 2026/01/29 | $342.99 | -0.77% |
| 2026/01/28 | $345.65 | -0.01% |
| 2026/01/27 | $345.76 | +0.62% |
| 2026/01/26 | $344.41 | +0.82% |
| 2026/01/25 | $341.62 | +0.00% |
| 2026/01/24 | $341.93 | -0.62% |
| 2026/01/23 | $344.07 | +0.34% |
| 2026/01/22 | $342.91 | +0.22% |
| 2026/01/21 | $342.15 | +1.54% |
| 2026/01/20 | $344.46 | +0.03% |
| 2026/01/19 | $341.67 | +0.75% |
| 2026/01/18 | $340.27 | -0.43% |
| 2026/01/17 | $341.75 | -0.77% |
| 2026/01/16 | $343.63 | -2.30% |
| 2026/01/15 | $336.14 | -1.99% |
| 2026/01/14 | $342.27 | -0.55% |
| 2026/01/13 | $344.09 | -0.29% |
| 2026/01/12 | $345.08 | +0.26% |
| 2026/01/11 | $344.26 | +0.02% |
| 2026/01/10 | $344.20 | -0.11% |
| 2026/01/09 | $344.52 | +0.64% |
| 2026/01/08 | $342.34 | +0.12% |
| 2026/01/07 | $341.94 | -0.43% |
| 2026/01/06 | $343.58 | +0.80% |
| 2026/01/05 | $340.99 | +0.81% |
| 2026/01/04 | $338.29 | -0.07% |
| 2026/01/03 | $338.54 | +0.11% |
| 2026/01/02 | $338.25 | +0.34% |
| 2026/01/01 | $337.12 | -0.02% |
| 2025/12/31 | $337.21 | -0.76% |
| 2025/12/30 | $339.94 | -0.11% |
| 2025/12/29 | $340.25 | -0.59% |
| 2025/12/28 | $342.00 | +0.00% |
| 2025/12/27 | $342.00 | +0.07% |
| 2025/12/26 | $341.71 | -0.10% |
| 2025/12/25 | $341.17 | -0.00% |
| 2025/12/24 | $341.18 | +0.38% |
| 2025/12/23 | $339.90 | +0.19% |
| 2025/12/22 | $339.26 | +0.58% |
| 2025/12/21 | $337.32 | -0.26% |
| 2025/12/20 | $337.32 | -0.22% |
| 2025/12/19 | $337.39 | +0.92% |
| 2025/12/18 | $334.33 | +0.56% |
| 2025/12/17 | $332.48 | -1.01% |
| 2025/12/16 | $335.86 | -0.24% |
| 2025/12/15 | $336.68 | -0.13% |
| 2025/12/14 | $337.72 | +0.18% |
| 2025/12/13 | $337.73 | +0.18% |
| 2025/12/12 | $337.11 | -1.13% |
| 2025/12/11 | $341.29 | +0.33% |
| 2025/12/10 | $340.16 | +1.19% |
| 2025/12/09 | $336.15 | -0.23% |
| 2025/12/08 | $336.91 | -0.14% |
| 2025/12/07 | $337.61 | -0.08% |
| 2025/12/06 | $337.87 | +0.12% |
| 2025/12/05 | $337.87 | +0.36% |
| 2025/12/04 | $337.04 | +0.18% |
| 2025/12/03 | $336.87 | +0.58% |
| 2025/12/02 | $334.94 | +0.15% |
| 2025/12/01 | $334.45 | -0.47% |
| 2025/11/30 | $336.04 | -0.09% |
| 2025/11/29 | $336.77 | +0.00% |
| 2025/11/28 | $336.77 | +0.43% |
| 2025/11/27 | $335.34 | +0.18% |
| 2025/11/26 | $334.35 | +0.65% |
| 2025/11/25 | $331.82 | +3.69% |
| 2025/11/24 | $319.78 | -0.64% |
| 2025/11/23 | $321.78 | +0.00% |
| 2025/11/22 | $321.78 | +0.06% |
| 2025/11/21 | $321.85 | +0.59% |
| 2025/11/20 | $319.95 | -2.33% |
| 2025/11/19 | $327.59 | +1.16% |
| 2025/11/18 | $323.84 | -0.86% |
| 2025/11/17 | $326.71 | -0.96% |
| 2025/11/16 | $329.87 | -0.23% |
| 2025/11/15 | $330.50 | +0.26% |
| 2025/11/14 | $329.61 | -0.08% |
| 2025/11/13 | $329.81 | -1.66% |
| 2025/11/12 | $335.44 | -0.04% |
| 2025/11/11 | $335.58 | +0.18% |