Vanguard Mid-Cap Value Index Fund ETF Shares (VOE)

VOE
🏛️ アメリカ →
174.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 149.96 150.94 149.96 150.33 0.3M
2021-12-30 150.49 151.07 149.97 150.11 0.4M
2021-12-29 149.90 150.45 149.51 150.24 0.3M
2021-12-28 149.00 150.00 148.99 149.61 0.3M
2021-12-27 147.63 149.13 146.91 149.13 0.3M
2021-12-23 148.04 148.63 147.87 148.16 0.3M
2021-12-22 146.72 147.51 146.32 147.34 0.3M
2021-12-21 145.42 146.97 145.30 146.54 0.3M
2021-12-20 144.36 144.36 142.30 144.02 0.7M
2021-12-17 147.16 147.84 145.91 146.22 0.3M
2021-12-16 148.14 149.30 147.16 147.73 0.3M
2021-12-15 146.55 147.65 145.30 147.50 0.4M
2021-12-14 146.23 147.65 146.08 146.26 0.3M
2021-12-13 148.09 148.09 146.36 146.90 0.3M
2021-12-10 148.50 148.50 147.13 148.25 0.3M
2021-12-09 148.22 148.48 147.57 147.61 0.4M
2021-12-08 148.70 149.22 148.32 148.69 0.3M
2021-12-07 148.04 149.16 147.44 148.37 0.3M
2021-12-06 145.59 147.44 145.19 146.26 0.3M
2021-12-03 145.47 145.47 142.80 144.06 0.7M
2021-12-02 141.33 145.12 141.22 144.42 0.4M
2021-12-01 144.31 145.70 140.46 140.47 0.5M
2021-11-30 145.44 145.51 142.28 142.43 0.4M
2021-11-29 147.37 147.60 145.65 146.63 0.3M
2021-11-26 146.76 146.82 145.12 146.04 0.3M
2021-11-24 149.75 150.38 149.51 150.25 0.2M
2021-11-23 149.40 150.22 148.92 150.15 0.3M
2021-11-22 148.75 150.32 148.38 149.16 0.3M
2021-11-19 148.83 148.91 147.95 148.24 0.2M
2021-11-18 149.96 150.06 148.46 149.18 0.2M
2021-11-17 150.40 150.40 149.29 149.79 0.2M
2021-11-16 150.85 151.41 150.60 150.69 0.2M
2021-11-15 150.57 150.85 150.26 150.69 0.2M
2021-11-12 150.15 150.40 149.56 150.26 0.2M
2021-11-11 149.43 150.00 148.98 149.86 0.1M
2021-11-10 149.50 150.30 148.90 149.09 0.2M
2021-11-09 149.44 149.80 148.93 149.80 0.2M
2021-11-08 150.20 150.34 149.13 149.51 0.2M
2021-11-05 148.83 150.00 148.79 149.31 0.3M
2021-11-04 148.78 148.92 147.10 147.63 0.3M
2021-11-03 147.06 148.80 147.06 148.58 0.2M
2021-11-02 147.45 147.62 146.79 147.50 0.3M
2021-11-01 146.07 147.18 146.00 147.02 0.3M
2021-10-29 146.27 146.74 145.15 145.70 0.2M
2021-10-27 146.99 147.11 144.75 144.75 0.3M
2021-10-26 147.97 147.97 146.99 146.99 0.2M
2021-10-25 147.92 148.07 147.26 147.65 0.2M
2021-10-22 147.35 147.96 146.85 147.49 0.2M
2021-10-21 147.40 147.50 146.47 147.07 0.2M
2021-10-20 146.16 147.76 145.96 147.72 0.2M
2021-10-19 146.29 146.29 145.55 146.07 0.3M
2021-10-18 144.81 145.98 144.53 145.45 0.3M
2021-10-15 146.01 146.65 145.38 145.38 0.2M
2021-10-14 144.18 145.40 143.87 145.28 0.2M
2021-10-13 142.85 143.25 141.28 142.81 0.4M
2021-10-12 142.76 143.51 142.43 142.72 0.3M
2021-10-11 143.42 144.26 142.50 142.50 0.2M
2021-10-08 143.60 143.96 143.10 143.10 0.2M
2021-10-07 143.32 144.34 143.21 143.38 0.2M
2021-10-06 141.04 142.38 139.78 142.27 0.2M
2021-10-05 142.17 143.00 141.14 142.26 0.2M
2021-10-04 141.44 142.69 140.87 141.39 0.4M
2021-10-01 140.51 142.47 139.43 141.60 0.3M
2021-09-30 142.60 142.60 139.61 139.61 0.3M
2021-09-29 142.08 142.76 141.50 142.09 0.3M
2021-09-28 143.01 143.30 141.34 141.53 0.5M
2021-09-27 142.45 144.01 142.45 143.13 0.2M
2021-09-24 141.38 142.60 141.23 142.12 0.1M
2021-09-23 141.43 143.51 141.37 142.59 0.3M
2021-09-22 140.07 141.48 140.07 140.54 0.2M
2021-09-21 140.28 140.50 138.67 138.87 0.3M
2021-09-20 139.37 140.08 137.70 139.39 0.4M
2021-09-17 142.94 143.33 141.63 141.67 0.4M
2021-09-16 143.57 143.87 142.55 143.21 0.2M
2021-09-15 142.11 143.75 142.04 143.48 0.2M
2021-09-14 144.25 144.25 141.85 142.29 0.2M
2021-09-13 143.91 144.24 143.04 143.69 0.2M
2021-09-10 144.47 144.90 142.73 142.83 0.2M
2021-09-09 143.96 145.06 143.59 143.99 0.3M
2021-09-08 144.00 144.48 143.53 144.17 0.2M
2021-09-07 145.67 145.67 144.22 144.37 0.2M
2021-09-03 146.42 146.42 145.55 145.85 0.2M
2021-09-02 145.96 146.68 145.79 146.62 0.3M
2021-09-01 145.94 145.94 144.77 145.57 0.3M
2021-08-31 145.13 145.78 144.96 145.69 0.2M
2021-08-30 146.20 146.20 145.09 145.09 0.2M
2021-08-27 144.33 146.14 144.33 145.87 0.2M
2021-08-26 145.23 145.38 143.91 143.99 0.3M
2021-08-25 144.40 145.95 143.86 145.29 0.3M
2021-08-24 143.67 144.64 143.39 144.17 0.2M
2021-08-23 142.97 143.50 142.86 143.03 0.3M
2021-08-20 141.09 142.36 140.69 142.18 0.3M
2021-08-19 140.90 141.96 140.25 141.07 0.3M
2021-08-18 142.94 143.72 141.94 141.99 0.3M
2021-08-17 143.60 143.95 141.99 143.27 0.4M
2021-08-16 144.09 144.80 143.35 144.59 0.3M
2021-08-13 145.08 145.09 144.53 144.78 0.2M
2021-08-12 145.04 145.04 143.85 144.92 0.2M
2021-08-11 144.02 145.00 143.44 145.00 0.2M
2021-08-10 142.80 144.04 142.45 143.64 0.2M
2021-08-09 142.49 142.84 141.79 142.47 0.2M
2021-08-06 142.56 143.16 142.36 142.82 0.3M
2021-08-05 141.02 141.75 141.02 141.70 0.2M
2021-08-04 141.43 141.86 140.32 140.32 0.3M
2021-08-03 141.28 142.19 139.65 142.19 0.2M
2021-08-02 141.92 143.08 140.88 141.06 0.3M
2021-07-30 141.26 142.56 141.01 141.05 0.2M
2021-07-29 141.27 142.38 141.09 141.86 0.2M
2021-07-28 140.79 141.07 139.40 140.34 0.2M
2021-07-27 139.89 140.68 139.12 140.52 0.2M
2021-07-26 139.73 140.77 139.73 140.53 0.2M
2021-07-23 139.40 139.84 138.73 139.76 0.2M
2021-07-22 139.66 139.66 138.24 138.82 0.2M
2021-07-21 139.23 140.53 139.18 139.74 0.3M
2021-07-20 135.67 138.84 135.52 138.35 0.3M
2021-07-19 136.11 136.20 134.19 135.17 0.6M
2021-07-16 139.88 139.90 138.00 138.17 0.2M
2021-07-15 138.64 139.85 138.55 139.32 0.2M
2021-07-14 140.17 140.86 138.95 139.41 0.2M
2021-07-13 141.39 141.39 139.53 139.53 1.8M
2021-07-12 140.84 141.93 140.13 141.78 0.3M
2021-07-09 140.13 141.38 139.98 141.38 0.2M
2021-07-08 138.20 139.71 137.47 138.67 0.4M
2021-07-07 139.85 140.55 139.09 140.42 0.3M
2021-07-06 141.57 141.86 139.05 140.01 0.4M
2021-07-02 141.80 141.99 141.15 141.64 0.3M
2021-07-01 141.07 142.06 140.87 141.77 0.4M
2021-06-30 140.23 140.68 140.08 140.50 0.5M
2021-06-29 141.16 141.55 140.20 140.39 0.4M
2021-06-28 141.64 141.64 140.13 140.70 0.5M
2021-06-25 140.92 141.78 140.73 141.64 0.4M
2021-06-24 140.42 140.68 139.66 140.53 0.4M
2021-06-23 140.87 141.01 140.35 140.40 0.2M
2021-06-22 140.46 141.08 139.70 140.60 0.2M
2021-06-21 138.50 140.56 138.50 140.56 0.3M
2021-06-18 139.14 139.26 137.56 137.62 0.4M
2021-06-17 142.81 143.10 139.47 140.48 0.4M
2021-06-16 143.93 144.06 142.39 142.96 0.3M
2021-06-15 143.97 144.46 143.26 144.06 0.5M
2021-06-14 144.97 144.99 143.28 143.83 0.3M
2021-06-11 144.61 145.02 144.31 144.96 0.2M
2021-06-10 145.54 145.65 144.15 144.36 0.2M
2021-06-09 145.83 145.83 144.81 144.85 0.2M
2021-06-08 145.37 145.81 144.48 145.71 0.4M
2021-06-07 145.90 145.92 145.01 145.24 0.3M
2021-06-04 145.85 145.85 144.76 145.50 0.3M
2021-06-03 144.93 145.49 144.15 145.16 0.5M
2021-06-02 145.59 145.67 144.65 145.49 0.4M
2021-06-01 145.19 145.52 144.65 145.25 0.5M
2021-05-28 144.60 144.60 143.41 144.08 0.5M
2021-05-27 143.91 144.24 143.50 143.91 0.3M
2021-05-26 142.48 143.14 142.28 143.07 0.4M
2021-05-25 143.89 144.06 142.07 142.11 0.3M
2021-05-24 143.28 143.88 142.72 143.38 0.3M
2021-05-21 142.97 143.60 142.10 142.49 0.3M
2021-05-20 141.83 142.73 141.27 142.27 0.3M
2021-05-19 140.99 141.57 139.48 141.53 0.4M
2021-05-18 144.13 144.30 142.63 142.68 0.3M
2021-05-17 143.63 144.23 142.93 143.97 0.3M
2021-05-14 142.46 144.00 142.29 143.76 0.4M
2021-05-13 139.40 142.07 139.29 141.55 0.6M
2021-05-12 142.44 142.85 139.07 139.21 0.4M
2021-05-11 143.18 143.91 141.55 142.75 0.4M
2021-05-10 145.41 146.55 144.70 144.78 0.4M
2021-05-07 143.13 144.92 142.49 144.86 0.2M
2021-05-06 142.43 143.11 141.36 143.09 0.4M
2021-05-05 142.46 142.48 141.15 142.26 0.7M
2021-05-04 141.38 142.01 140.56 142.01 0.6M
2021-05-03 141.92 142.75 141.29 141.94 0.6M
2021-04-30 141.04 141.52 140.54 140.94 0.3M
2021-04-29 141.51 141.91 140.59 141.72 0.4M
2021-04-28 140.43 140.83 140.19 140.58 0.3M
2021-04-27 140.21 140.64 139.85 140.43 0.4M
2021-04-26 140.19 140.60 139.88 140.15 0.4M
2021-04-23 138.27 139.89 137.99 139.41 0.2M
2021-04-22 139.37 139.37 137.63 137.89 0.3M
2021-04-21 137.00 139.12 136.68 139.11 0.3M
2021-04-20 138.30 138.30 136.51 137.08 0.3M
2021-04-19 138.99 139.16 137.99 138.39 0.3M
2021-04-16 139.09 139.43 138.54 139.03 0.3M
2021-04-15 138.38 138.39 137.39 138.30 0.3M
2021-04-14 137.21 138.45 137.08 137.82 0.3M
2021-04-13 137.24 137.30 136.08 137.05 0.3M
2021-04-12 137.40 137.62 136.95 137.57 0.4M
2021-04-09 136.98 137.29 136.50 137.17 0.7M
2021-04-08 137.19 137.19 135.80 136.72 0.4M
2021-04-07 137.58 137.93 136.59 137.05 0.5M
2021-04-06 137.17 137.78 136.94 137.55 0.6M
2021-04-05 137.37 137.50 136.73 137.23 0.6M
2021-04-01 135.10 136.24 134.66 136.19 0.8M
2021-03-31 135.74 135.94 134.74 134.87 0.5M
2021-03-30 135.04 135.79 134.58 135.65 0.3M
2021-03-29 135.37 135.72 134.07 134.77 0.5M
2021-03-26 135.13 135.87 133.65 135.85 0.3M
2021-03-25 131.63 134.58 130.71 134.37 0.5M
2021-03-24 133.89 134.99 132.68 132.68 0.5M
2021-03-23 135.15 135.29 132.77 133.22 0.3M
2021-03-22 136.54 136.54 135.11 135.96 0.3M
2021-03-19 136.47 137.13 135.00 136.31 0.5M
2021-03-18 137.53 138.65 136.19 136.59 0.4M
2021-03-17 136.30 137.71 135.58 137.70 0.2M
2021-03-16 138.29 138.29 136.20 136.55 0.3M
2021-03-15 137.24 138.19 136.57 138.13 0.3M
2021-03-12 135.54 137.05 135.53 137.05 0.5M
2021-03-11 135.39 136.33 134.68 135.47 0.5M
2021-03-10 133.07 135.15 133.00 134.55 0.4M
2021-03-09 133.68 133.83 132.25 132.50 0.5M
2021-03-08 131.97 134.34 131.51 133.08 0.5M
2021-03-05 129.44 131.55 126.65 131.19 0.5M
2021-03-04 129.93 130.45 126.00 128.10 0.4M
2021-03-03 130.38 131.59 129.78 130.09 0.4M
2021-03-02 130.48 130.91 129.74 130.15 0.3M
2021-03-01 129.54 131.25 129.54 130.45 0.3M
2021-02-26 128.54 129.00 126.55 127.56 0.3M
2021-02-25 132.08 132.23 127.99 128.54 0.4M
2021-02-24 130.05 132.49 130.05 132.19 0.4M
2021-02-23 129.52 130.36 127.59 129.99 0.4M
2021-02-22 128.57 130.35 128.57 129.62 0.4M
2021-02-19 127.93 129.27 127.88 128.94 0.2M
2021-02-18 127.43 127.62 126.75 127.19 0.2M
2021-02-17 127.64 128.11 127.04 127.90 0.2M
2021-02-16 128.47 128.56 127.85 128.15 0.2M
2021-02-12 126.68 127.71 126.68 127.71 0.2M
2021-02-11 127.29 127.40 125.77 126.95 0.3M
2021-02-10 126.83 127.41 126.06 127.06 0.3M
2021-02-09 126.19 126.42 125.62 126.17 0.3M
2021-02-08 125.53 126.30 125.44 126.24 0.3M
2021-02-05 124.63 125.25 124.48 124.89 0.3M
2021-02-04 122.59 123.92 122.47 123.91 0.3M
2021-02-03 121.66 122.59 121.25 122.47 0.3M
2021-02-02 121.42 122.46 121.02 121.55 0.3M
2021-02-01 119.82 120.70 119.00 120.49 0.4M
2021-01-29 120.55 121.07 118.13 118.65 0.3M
2021-01-28 120.56 121.71 120.56 120.89 0.4M
2021-01-27 120.60 121.35 119.34 119.77 0.3M
2021-01-26 123.36 123.37 121.89 122.30 0.2M
2021-01-25 122.58 123.64 121.80 122.81 0.3M
2021-01-22 122.53 123.32 121.99 123.08 0.3M
2021-01-21 124.42 124.46 123.35 123.47 0.4M
2021-01-20 124.16 124.56 123.64 124.47 0.5M
2021-01-19 124.32 124.32 123.17 123.68 0.4M
2021-01-15 123.26 123.86 122.02 123.47 0.3M
2021-01-14 123.79 124.96 123.66 124.24 0.3M
2021-01-13 123.54 123.93 122.96 123.36 0.3M
2021-01-12 122.29 123.68 122.26 123.59 0.3M
2021-01-11 121.18 122.51 120.85 122.35 0.3M
2021-01-08 122.92 122.93 121.05 122.32 0.4M
2021-01-07 122.79 123.10 122.29 122.45 0.4M
2021-01-06 118.74 122.55 118.74 121.78 0.6M
2021-01-05 116.78 118.67 116.69 118.02 0.4M
2021-01-04 119.45 119.68 116.20 116.81 0.8M