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
2023-12-29 145.26 145.57 144.46 145.01 0.2M
2023-12-28 145.01 145.58 144.58 145.50 0.3M
2023-12-27 145.07 145.33 144.61 145.20 0.4M
2023-12-26 144.28 145.31 144.00 144.94 0.4M
2023-12-22 143.96 144.63 143.49 144.09 0.2M
2023-12-21 143.16 143.62 142.38 143.59 0.3M
2023-12-20 145.19 145.77 143.18 143.19 0.3M
2023-12-19 144.98 145.65 144.72 145.65 0.5M
2023-12-18 144.91 144.93 144.15 144.40 0.3M
2023-12-15 145.40 145.48 143.90 144.44 0.4M
2023-12-14 145.00 146.64 144.83 145.80 0.4M
2023-12-13 140.65 143.88 140.27 143.86 0.3M
2023-12-12 140.71 140.88 139.99 140.64 0.3M
2023-12-11 139.77 140.76 139.67 140.64 0.6M
2023-12-08 139.23 139.98 138.99 139.66 0.3M
2023-12-07 138.87 139.33 138.52 139.15 0.3M
2023-12-06 138.95 139.74 138.38 138.59 0.3M
2023-12-05 138.99 139.10 138.07 138.23 0.3M
2023-12-04 138.58 139.90 138.49 139.46 0.5M
2023-12-01 137.04 139.47 136.96 139.45 0.4M
2023-11-30 136.16 137.20 135.68 137.11 0.5M
2023-11-29 135.89 136.74 135.61 135.82 0.4M
2023-11-28 135.45 136.02 134.98 135.35 0.4M
2023-11-27 135.42 135.76 135.01 135.49 0.3M
2023-11-24 135.21 135.95 135.17 135.83 0.2M
2023-11-22 135.12 135.53 134.63 135.34 0.3M
2023-11-21 134.83 134.94 134.32 134.61 0.4M
2023-11-20 134.41 135.22 133.77 134.99 0.4M
2023-11-17 134.70 134.81 134.29 134.75 0.5M
2023-11-16 134.44 134.92 133.70 133.99 0.4M
2023-11-15 134.03 135.33 133.86 134.44 0.8M
2023-11-14 132.24 134.47 132.13 133.95 0.5M
2023-11-13 129.87 130.36 129.53 129.93 0.4M
2023-11-10 129.45 130.43 128.89 130.27 0.3M
2023-11-09 130.61 130.61 128.84 128.94 0.4M
2023-11-08 130.55 130.62 129.45 129.96 0.3M
2023-11-07 130.96 130.99 130.33 130.46 0.3M
2023-11-06 132.11 132.38 130.77 131.13 0.3M
2023-11-03 131.42 132.81 131.38 132.09 0.3M
2023-11-02 128.21 129.92 128.15 129.76 0.4M
2023-11-01 126.21 127.19 125.62 126.96 0.5M
2023-10-31 125.46 126.29 125.08 126.19 0.3M
2023-10-30 125.07 125.79 124.20 125.20 0.5M
2023-10-27 126.02 126.02 123.92 124.27 0.6M
2023-10-26 125.52 126.70 125.52 125.82 0.8M
2023-10-25 125.69 126.11 124.98 125.19 0.5M
2023-10-24 125.98 126.72 125.53 126.25 0.5M
2023-10-23 125.56 126.66 125.17 125.24 0.5M
2023-10-20 127.60 127.85 126.11 126.11 0.4M
2023-10-19 129.45 130.09 127.63 127.79 0.5M
2023-10-18 131.31 131.35 129.55 129.70 0.4M
2023-10-17 130.47 132.74 130.13 132.05 0.4M
2023-10-16 130.41 131.44 129.95 131.17 0.3M
2023-10-13 130.24 130.65 129.00 129.59 0.3M
2023-10-12 131.73 131.73 128.90 129.72 0.3M
2023-10-11 131.32 131.73 130.52 131.52 0.2M
2023-10-10 130.36 131.81 130.36 131.08 0.3M
2023-10-09 128.38 130.18 128.38 130.02 0.4M
2023-10-06 127.45 129.72 126.59 129.03 0.5M
2023-10-05 128.26 128.63 127.40 128.11 0.7M
2023-10-04 127.96 128.59 126.67 128.45 0.8M
2023-10-03 128.15 128.63 127.00 127.62 0.6M
2023-10-02 130.72 130.75 128.31 128.84 0.6M
2023-09-29 132.15 132.53 130.56 130.96 0.7M
2023-09-28 130.91 131.96 130.77 131.35 0.4M
2023-09-27 131.51 131.51 129.96 130.77 0.4M
2023-09-26 132.17 132.45 130.73 130.84 0.4M
2023-09-25 131.91 132.88 131.91 132.84 0.4M
2023-09-22 133.25 133.46 132.40 132.47 0.3M
2023-09-21 134.53 134.81 133.00 133.00 0.4M
2023-09-20 136.85 137.52 135.85 135.88 0.3M
2023-09-19 136.35 136.72 135.66 136.26 0.3M
2023-09-18 136.42 136.80 135.80 136.32 0.2M
2023-09-15 136.94 137.51 136.47 136.62 0.2M
2023-09-14 136.52 137.43 136.52 137.34 0.4M
2023-09-13 136.46 136.62 135.18 135.62 0.6M
2023-09-12 136.21 136.99 136.15 136.30 0.2M
2023-09-11 136.73 137.21 136.27 136.44 0.2M
2023-09-08 136.19 136.66 135.82 136.27 0.3M
2023-09-07 135.98 136.44 135.53 136.04 0.2M
2023-09-06 136.27 136.70 135.62 136.40 0.2M
2023-09-05 138.12 138.23 136.33 136.33 0.3M
2023-09-01 138.84 139.15 138.11 138.47 0.3M
2023-08-31 138.86 138.98 138.00 138.00 0.2M
2023-08-30 138.30 138.94 138.20 138.58 0.3M
2023-08-29 137.08 138.39 136.80 138.39 0.5M
2023-08-28 136.52 137.50 136.28 136.98 0.9M
2023-08-25 136.10 136.55 134.97 135.99 0.4M
2023-08-24 136.25 137.63 135.61 135.61 0.4M
2023-08-23 135.73 136.62 135.47 136.54 0.2M
2023-08-22 136.31 136.51 135.38 135.49 0.3M
2023-08-21 136.46 136.70 135.11 136.01 0.4M
2023-08-18 135.47 136.66 135.17 136.44 0.3M
2023-08-17 137.84 138.00 136.18 136.22 0.3M
2023-08-16 137.99 138.67 137.26 137.28 0.3M
2023-08-15 139.44 139.44 138.03 138.16 0.4M
2023-08-14 140.29 140.45 139.73 140.24 0.3M
2023-08-11 140.18 141.07 140.12 140.68 0.2M
2023-08-10 141.67 142.36 140.27 140.52 0.3M
2023-08-09 141.50 141.95 140.82 140.91 0.2M
2023-08-08 140.91 141.67 140.01 141.45 0.2M
2023-08-07 141.74 142.51 141.30 142.33 0.2M
2023-08-04 141.85 142.77 140.91 141.11 0.3M
2023-08-03 141.75 142.07 140.93 141.61 0.4M
2023-08-02 142.00 142.74 141.60 142.23 0.3M
2023-08-01 142.81 143.39 142.49 142.93 0.2M
2023-07-31 143.45 143.93 143.11 143.57 0.2M
2023-07-28 143.81 143.92 142.41 143.06 0.2M
2023-07-27 144.56 144.62 142.33 142.60 0.3M
2023-07-26 143.74 144.63 143.50 144.24 0.3M
2023-07-25 143.76 144.37 143.56 143.96 0.9M
2023-07-24 143.85 144.37 143.54 144.05 0.2M
2023-07-21 144.00 144.04 143.17 143.68 0.2M
2023-07-20 143.19 143.60 142.44 143.55 0.3M
2023-07-19 142.48 143.48 142.29 143.19 0.3M
2023-07-18 141.39 142.74 141.04 142.31 0.4M
2023-07-17 140.84 141.71 140.53 141.37 0.5M
2023-07-14 142.41 142.41 140.70 141.17 0.3M
2023-07-13 142.10 142.46 141.73 142.28 0.4M
2023-07-12 142.35 142.50 141.65 141.76 0.3M
2023-07-11 139.76 141.33 139.76 141.27 0.3M
2023-07-10 138.23 139.57 138.00 139.36 0.4M
2023-07-07 137.47 139.52 137.10 138.39 0.4M
2023-07-06 137.51 137.86 136.48 137.78 0.4M
2023-07-05 138.62 139.21 137.99 138.72 0.6M
2023-07-03 138.13 139.41 137.98 139.20 0.2M
2023-06-30 138.10 138.63 137.62 138.38 0.3M
2023-06-29 136.02 137.26 135.71 137.25 0.7M
2023-06-28 136.31 136.31 135.45 136.05 0.5M
2023-06-27 134.87 136.58 134.57 136.43 0.4M
2023-06-26 133.68 134.93 133.34 134.65 0.5M
2023-06-23 133.84 134.40 133.34 133.57 0.2M
2023-06-22 136.21 136.30 135.01 135.49 0.3M
2023-06-21 135.74 136.73 135.08 136.34 0.3M
2023-06-20 136.85 137.12 135.75 136.13 0.4M
2023-06-16 137.95 138.32 137.26 137.56 0.3M
2023-06-15 135.58 137.62 135.43 137.42 0.4M
2023-06-14 136.61 137.29 135.22 135.84 0.4M
2023-06-13 135.03 136.49 134.78 136.30 0.3M
2023-06-12 134.38 134.93 134.00 134.77 0.3M
2023-06-09 134.54 135.03 134.07 134.36 0.2M
2023-06-08 134.58 134.78 133.66 134.59 0.2M
2023-06-07 133.39 135.06 132.86 134.86 0.2M
2023-06-06 131.74 133.21 131.43 133.03 0.3M
2023-06-05 132.24 132.33 131.34 131.70 0.4M
2023-06-02 130.07 132.39 129.75 132.14 0.4M
2023-06-01 128.34 129.10 127.42 128.87 0.4M
2023-05-31 128.64 128.87 127.28 127.92 0.3M
2023-05-30 129.75 129.99 128.84 129.30 0.5M
2023-05-26 128.76 129.56 128.38 129.43 0.4M
2023-05-25 128.75 129.05 127.58 128.47 0.4M
2023-05-24 130.10 130.27 128.76 128.86 0.4M
2023-05-23 131.30 131.99 130.52 130.62 0.4M
2023-05-22 131.59 132.17 130.62 131.61 0.5M
2023-05-19 132.24 132.46 130.99 131.44 0.3M
2023-05-18 130.95 131.97 130.51 131.87 0.4M
2023-05-17 130.39 131.45 129.74 131.23 0.4M
2023-05-16 131.24 131.24 129.55 129.60 0.4M
2023-05-15 131.31 131.94 130.76 131.75 0.3M
2023-05-12 131.86 131.89 130.31 131.18 0.5M
2023-05-11 131.39 131.42 130.56 131.19 0.5M
2023-05-10 133.27 133.35 130.74 131.95 0.4M
2023-05-09 132.15 132.59 131.66 132.25 0.3M
2023-05-08 133.40 133.46 132.40 132.77 0.3M
2023-05-05 131.88 133.37 131.88 133.11 0.5M
2023-05-04 131.53 131.69 130.04 130.64 0.6M
2023-05-03 133.02 134.00 131.93 132.03 0.5M
2023-05-02 134.26 134.26 131.13 132.65 0.5M
2023-05-01 134.74 135.66 134.59 134.74 0.4M
2023-04-28 133.42 135.04 133.42 134.99 0.3M
2023-04-27 131.96 133.74 131.67 133.74 0.3M
2023-04-26 132.54 132.98 131.35 131.50 0.3M
2023-04-25 134.14 134.30 132.96 133.00 0.3M
2023-04-24 134.57 135.20 134.40 134.89 0.3M
2023-04-21 134.95 134.95 133.77 134.65 0.2M
2023-04-20 134.48 135.16 134.29 134.75 0.3M
2023-04-19 134.56 135.44 134.31 135.21 0.3M
2023-04-18 135.26 135.53 134.57 135.11 0.3M
2023-04-17 133.76 135.01 133.42 135.00 1.1M
2023-04-14 134.68 135.14 133.13 133.88 0.2M
2023-04-13 134.30 134.89 133.48 134.55 0.4M
2023-04-12 135.63 135.63 133.91 134.12 0.3M
2023-04-11 133.95 135.24 133.95 134.70 0.6M
2023-04-10 132.19 133.52 131.82 133.52 0.4M
2023-04-06 132.46 132.76 132.02 132.58 0.3M
2023-04-05 131.75 132.44 131.51 132.41 0.4M
2023-04-04 134.17 134.17 131.55 132.23 0.5M
2023-04-03 134.09 134.72 133.47 133.91 0.4M
2023-03-31 132.67 134.11 132.67 134.07 0.4M
2023-03-30 132.38 132.85 131.62 132.11 0.4M
2023-03-29 130.74 131.54 130.55 131.45 0.6M
2023-03-28 129.08 130.00 128.96 129.50 0.4M
2023-03-27 129.48 129.94 128.68 129.19 0.7M
2023-03-24 125.80 128.17 125.30 128.17 0.5M
2023-03-23 128.27 129.25 125.98 126.74 0.4M
2023-03-22 131.60 131.81 128.33 128.35 0.3M
2023-03-21 131.54 132.12 130.95 131.64 0.4M
2023-03-20 128.90 130.71 128.88 130.08 0.5M
2023-03-17 130.05 130.05 127.68 128.19 0.3M
2023-03-16 128.14 131.05 127.56 130.74 0.6M
2023-03-15 129.27 129.56 127.67 129.36 0.7M
2023-03-14 132.54 133.14 130.39 131.76 0.4M
2023-03-13 129.98 132.12 128.88 130.17 0.6M
2023-03-10 135.09 135.38 131.52 132.29 0.5M
2023-03-09 138.95 139.46 135.36 135.67 0.5M
2023-03-08 138.76 139.44 138.24 138.91 0.5M
2023-03-07 141.11 141.23 138.54 138.70 0.4M
2023-03-06 141.81 142.32 140.89 141.13 0.4M
2023-03-03 140.65 141.91 140.09 141.69 0.3M
2023-03-02 138.67 140.26 138.07 140.08 0.4M
2023-03-01 139.39 139.91 138.69 139.31 0.4M
2023-02-28 140.34 140.90 139.77 139.77 0.2M
2023-02-27 141.35 141.88 139.91 140.36 0.3M
2023-02-24 139.51 140.61 138.91 140.28 0.3M
2023-02-23 141.19 141.64 139.65 140.97 0.3M
2023-02-22 141.02 141.56 140.10 140.64 0.5M
2023-02-21 142.88 143.17 140.58 140.83 0.4M
2023-02-17 143.62 144.26 142.95 144.03 0.2M
2023-02-16 144.00 145.23 143.54 144.23 0.3M
2023-02-15 143.83 145.41 143.63 145.37 0.3M
2023-02-14 144.89 145.83 143.60 144.57 0.3M
2023-02-13 143.80 145.29 143.55 145.22 0.2M
2023-02-10 142.42 143.91 142.42 143.74 0.3M
2023-02-09 145.38 145.48 142.50 142.74 0.3M
2023-02-08 144.92 145.52 144.27 144.52 0.3M
2023-02-07 144.32 145.95 143.33 145.57 0.3M
2023-02-06 144.86 144.96 143.96 144.67 0.5M
2023-02-03 145.92 146.48 145.29 145.70 0.4M
2023-02-02 146.46 147.74 145.70 147.12 0.5M
2023-02-01 144.05 146.65 143.27 145.81 0.3M
2023-01-31 143.06 144.93 142.50 144.93 0.4M
2023-01-30 143.11 144.24 142.57 142.64 0.4M
2023-01-27 143.31 144.51 143.01 143.92 0.3M
2023-01-26 143.06 143.66 142.27 143.57 0.4M
2023-01-25 140.74 142.42 140.37 142.41 0.4M
2023-01-24 141.51 142.32 140.01 141.85 0.3M
2023-01-23 140.69 142.42 140.36 141.75 0.6M
2023-01-20 138.60 140.43 137.78 140.38 0.3M
2023-01-19 138.71 138.86 137.60 138.14 0.4M
2023-01-18 142.67 142.70 139.53 139.53 0.5M
2023-01-17 142.37 142.96 141.96 142.11 0.4M
2023-01-13 141.16 142.68 140.83 142.42 0.3M
2023-01-12 142.41 142.93 141.34 142.40 0.6M
2023-01-11 140.70 141.95 140.70 141.95 0.5M
2023-01-10 139.24 140.35 138.64 140.28 0.3M
2023-01-09 140.00 140.98 139.34 139.40 0.5M
2023-01-06 137.13 139.79 136.97 139.50 0.4M
2023-01-05 136.40 136.46 135.39 135.96 0.5M
2023-01-04 135.92 137.72 135.84 137.12 0.4M
2023-01-03 136.00 136.59 134.06 135.06 0.6M