Vanguard Value Index Fund ETF Shares (VTV)

VTV
🏛️ アメリカ →
186.57
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
2021-12-31 146.94 147.65 146.88 147.11 2.0M
2021-12-30 147.48 148.01 146.95 147.05 2.3M
2021-12-29 146.96 147.55 146.80 147.24 2.3M
2021-12-28 146.59 147.33 146.53 146.94 2.2M
2021-12-27 145.37 146.58 145.11 146.57 2.3M
2021-12-23 145.64 146.43 145.61 145.97 2.3M
2021-12-22 144.19 145.20 143.81 145.11 2.6M
2021-12-21 143.43 144.53 143.31 144.28 3.0M
2021-12-20 142.75 142.77 141.32 142.62 4.2M
2021-12-17 145.64 145.65 144.01 144.03 4.2M
2021-12-16 145.92 147.17 145.73 146.19 3.8M
2021-12-15 143.92 145.31 143.33 145.18 4.3M
2021-12-14 143.20 144.55 143.18 143.83 3.1M
2021-12-13 144.15 144.37 143.37 143.78 2.5M
2021-12-10 144.00 144.45 143.42 144.38 2.9M
2021-12-09 142.96 143.72 142.65 143.18 2.2M
2021-12-08 143.83 144.10 142.87 143.43 2.7M
2021-12-07 143.07 144.10 142.99 143.64 2.6M
2021-12-06 141.43 142.93 141.27 142.07 4.0M
2021-12-03 140.95 141.28 139.07 140.18 6.0M
2021-12-02 138.10 140.93 137.81 140.25 4.7M
2021-12-01 140.28 141.50 137.54 137.57 4.4M
2021-11-30 140.66 140.93 138.33 138.40 5.1M
2021-11-29 142.56 142.67 141.16 141.88 2.9M
2021-11-26 141.69 141.99 140.69 141.57 3.3M
2021-11-24 144.40 144.74 144.27 144.61 2.4M
2021-11-23 143.70 144.80 143.51 144.68 3.0M
2021-11-22 143.04 144.56 142.82 143.45 3.1M
2021-11-19 143.42 143.50 142.51 142.59 1.9M
2021-11-18 144.42 144.58 143.41 143.97 2.7M
2021-11-17 144.94 144.99 144.23 144.51 4.3M
2021-11-16 145.47 145.80 145.08 145.16 1.6M
2021-11-15 145.69 145.71 145.14 145.40 1.7M
2021-11-12 145.40 145.52 144.71 145.32 1.3M
2021-11-11 145.02 145.20 144.68 144.94 2.0M
2021-11-10 144.94 145.62 144.64 144.84 1.9M
2021-11-09 145.07 145.25 144.46 145.08 2.1M
2021-11-08 145.34 145.72 144.76 145.15 1.6M
2021-11-05 144.83 145.59 144.43 144.88 2.4M
2021-11-04 144.77 144.83 143.43 144.13 1.5M
2021-11-03 143.52 144.75 143.47 144.71 2.0M
2021-11-02 143.59 144.15 143.17 143.94 1.7M
2021-11-01 143.24 143.56 142.80 143.26 1.9M
2021-10-29 142.75 143.23 142.39 142.74 2.1M
2021-10-27 143.55 143.55 141.64 141.66 2.5M
2021-10-26 143.63 144.07 143.41 143.56 1.8M
2021-10-25 143.51 143.74 142.94 143.51 2.6M
2021-10-22 142.84 143.50 142.62 143.28 2.3M
2021-10-21 142.91 143.08 142.18 142.74 1.7M
2021-10-20 141.73 143.10 141.69 143.06 3.0M
2021-10-19 140.91 141.63 140.63 141.63 4.3M
2021-10-18 140.39 141.03 139.83 140.38 3.9M
2021-10-15 140.75 141.47 140.61 140.88 2.2M
2021-10-14 138.86 139.99 138.64 139.92 2.2M
2021-10-13 137.58 138.06 136.25 137.73 2.3M
2021-10-12 138.03 138.36 137.26 137.58 2.5M
2021-10-11 139.22 139.82 137.96 137.99 1.3M
2021-10-08 138.94 139.42 138.70 139.04 1.5M
2021-10-07 138.73 139.82 138.70 138.90 2.3M
2021-10-06 136.52 137.84 135.63 137.79 2.4M
2021-10-05 136.91 138.25 136.49 137.54 2.3M
2021-10-04 136.90 138.00 135.88 136.43 2.3M
2021-10-01 136.10 137.67 134.93 136.96 2.4M
2021-09-30 137.94 138.13 135.32 135.37 2.6M
2021-09-29 137.39 138.22 136.95 137.62 2.7M
2021-09-28 138.32 138.57 136.77 137.06 3.3M
2021-09-27 138.33 139.24 138.28 138.58 2.1M
2021-09-24 137.56 138.49 137.55 137.99 1.3M
2021-09-23 137.51 139.34 137.32 138.62 2.0M
2021-09-22 136.76 137.69 136.48 136.76 2.0M
2021-09-21 136.80 137.15 135.59 135.62 2.8M
2021-09-20 135.99 136.58 134.48 135.97 4.6M
2021-09-17 138.67 139.08 137.92 138.03 2.3M
2021-09-16 139.64 140.01 138.27 138.97 1.8M
2021-09-15 138.28 139.94 138.12 139.56 2.6M
2021-09-14 140.06 140.20 137.90 138.16 2.3M
2021-09-13 139.74 140.22 138.98 139.72 3.7M
2021-09-10 140.37 140.44 138.75 138.80 2.2M
2021-09-09 140.08 140.85 139.59 139.70 2.0M
2021-09-08 140.27 140.77 139.86 140.39 2.4M
2021-09-07 141.53 141.60 140.47 140.48 1.9M
2021-09-03 142.20 142.34 141.70 141.88 1.4M
2021-09-02 141.82 142.45 141.69 142.44 2.0M
2021-09-01 141.98 141.98 141.07 141.42 1.8M
2021-08-31 141.71 142.25 141.56 141.75 2.5M
2021-08-30 142.41 142.47 141.79 141.88 1.7M
2021-08-27 141.49 142.48 141.45 142.24 1.4M
2021-08-26 142.10 142.16 141.12 141.23 1.7M
2021-08-25 141.56 142.49 141.16 142.07 2.1M
2021-08-24 141.37 141.73 141.27 141.47 1.5M
2021-08-23 141.08 141.63 141.04 141.16 1.5M
2021-08-20 139.69 140.71 139.38 140.45 1.9M
2021-08-19 138.98 140.31 138.97 139.78 2.1M
2021-08-18 141.46 141.89 140.12 140.21 2.0M
2021-08-17 141.90 142.38 140.79 141.95 2.3M
2021-08-16 141.69 142.54 141.04 142.48 2.0M
2021-08-13 142.30 142.40 141.93 142.18 1.5M
2021-08-12 142.10 142.22 141.47 142.21 1.4M
2021-08-11 141.47 142.07 141.16 142.07 1.9M
2021-08-10 140.22 141.30 139.98 141.19 1.8M
2021-08-09 140.08 140.30 139.64 140.09 1.6M
2021-08-06 139.84 140.41 139.69 140.18 1.6M
2021-08-05 139.12 139.36 138.84 139.31 1.6M
2021-08-04 139.31 139.78 138.66 138.66 2.0M
2021-08-03 138.92 140.21 138.04 140.16 2.6M
2021-08-02 139.39 140.33 138.64 138.70 2.4M
2021-07-30 139.22 139.74 138.68 138.85 2.1M
2021-07-29 139.23 139.87 139.04 139.49 1.8M
2021-07-28 138.77 139.00 137.91 138.40 2.4M
2021-07-27 138.05 138.82 137.51 138.73 1.9M
2021-07-26 137.99 138.87 137.95 138.62 1.7M
2021-07-23 137.99 138.29 137.52 138.19 1.6M
2021-07-22 138.00 138.00 137.06 137.53 1.7M
2021-07-21 137.45 138.22 137.38 137.98 2.8M
2021-07-20 134.80 137.20 134.61 136.67 2.7M
2021-07-19 135.14 135.57 133.51 134.50 4.3M
2021-07-16 138.47 138.47 136.81 136.99 1.8M
2021-07-15 137.29 138.28 137.13 138.04 2.4M
2021-07-14 138.33 138.85 137.43 138.02 2.2M
2021-07-13 138.68 139.01 138.03 138.09 2.3M
2021-07-12 138.11 139.16 137.66 139.10 1.8M
2021-07-09 137.58 138.65 137.47 138.51 2.2M
2021-07-08 136.22 137.07 134.50 136.53 3.5M
2021-07-07 137.15 137.96 136.79 137.91 2.4M
2021-07-06 138.61 138.61 136.46 137.38 2.8M
2021-07-02 138.54 138.94 138.16 138.82 1.7M
2021-07-01 137.93 138.55 137.77 138.39 2.1M
2021-06-30 136.76 137.64 136.76 137.46 3.0M
2021-06-29 137.61 137.93 136.75 136.92 2.5M
2021-06-28 137.87 137.87 136.83 137.25 2.5M
2021-06-25 137.25 138.01 136.98 137.86 1.9M
2021-06-24 136.71 137.14 136.38 136.99 1.9M
2021-06-23 137.28 137.50 136.71 136.71 2.2M
2021-06-22 137.14 137.57 136.47 137.17 2.2M
2021-06-21 135.43 137.12 135.37 137.08 2.1M
2021-06-18 135.69 135.82 134.44 134.52 4.1M
2021-06-17 139.00 139.11 136.35 137.17 3.1M
2021-06-16 139.80 139.80 138.34 138.88 2.5M
2021-06-15 139.69 140.14 139.29 139.85 2.5M
2021-06-14 140.32 140.32 138.98 139.68 1.9M
2021-06-11 140.63 140.71 139.82 140.37 1.8M
2021-06-10 141.03 141.30 140.17 140.27 2.9M
2021-06-09 140.91 140.91 140.27 140.32 2.0M
2021-06-08 140.97 140.97 140.07 140.78 2.1M
2021-06-07 141.41 141.42 140.74 140.97 2.1M
2021-06-04 141.31 141.33 140.73 141.17 4.3M
2021-06-03 139.94 140.96 139.65 140.72 3.9M
2021-06-02 140.52 140.57 139.78 140.44 3.2M
2021-06-01 141.00 141.08 139.90 140.09 3.1M
2021-05-28 140.32 140.33 139.69 139.95 2.3M
2021-05-27 140.11 140.40 139.46 139.75 2.6M
2021-05-26 139.19 139.42 138.54 139.27 2.3M
2021-05-25 140.17 140.23 138.81 139.01 2.9M
2021-05-24 140.06 140.25 139.51 139.88 3.2M
2021-05-21 139.32 140.12 138.98 139.31 2.6M
2021-05-20 138.24 139.31 137.81 138.81 2.6M
2021-05-19 137.62 138.13 136.31 138.13 3.4M
2021-05-18 140.14 140.35 138.87 138.94 2.7M
2021-05-17 140.12 140.63 139.75 140.28 3.9M
2021-05-14 139.34 140.51 139.31 140.16 4.1M
2021-05-13 136.66 139.25 136.58 138.62 4.1M
2021-05-12 138.83 139.09 136.56 136.67 6.3M
2021-05-11 139.65 140.17 138.22 138.91 4.1M
2021-05-10 141.36 142.28 140.76 140.81 3.7M
2021-05-07 139.29 140.75 139.01 140.61 2.6M
2021-05-06 138.52 139.64 137.97 139.60 3.3M
2021-05-05 138.10 138.65 137.56 138.40 3.4M
2021-05-04 137.02 137.70 136.42 137.70 3.1M
2021-05-03 136.97 137.83 136.78 137.31 2.9M
2021-04-30 136.32 136.49 135.71 135.98 3.2M
2021-04-29 136.12 136.86 135.79 136.82 2.7M
2021-04-28 135.64 135.87 135.36 135.63 1.8M
2021-04-27 135.25 135.56 134.78 135.38 2.8M
2021-04-26 135.50 135.81 134.99 135.12 1.9M
2021-04-23 134.30 135.72 134.08 135.30 5.3M
2021-04-22 135.50 135.50 134.02 134.27 3.9M
2021-04-21 134.00 135.50 133.78 135.39 2.2M
2021-04-20 134.51 134.53 133.59 133.99 2.7M
2021-04-19 135.06 135.38 134.66 135.02 2.4M
2021-04-16 135.18 135.57 134.96 135.35 2.4M
2021-04-15 134.28 134.63 133.78 134.57 3.3M
2021-04-14 133.23 134.30 133.14 133.80 2.4M
2021-04-13 133.23 133.49 132.54 133.28 2.4M
2021-04-12 133.50 133.94 133.34 133.71 1.9M
2021-04-09 133.07 133.65 132.79 133.62 2.1M
2021-04-08 132.95 132.95 132.27 132.85 2.6M
2021-04-07 133.22 133.53 132.57 133.02 2.2M
2021-04-06 133.08 133.56 132.90 133.06 2.8M
2021-04-05 133.14 133.58 132.83 133.19 3.4M
2021-04-01 131.47 132.16 131.11 132.12 3.4M
2021-03-31 132.02 132.22 131.36 131.46 3.3M
2021-03-30 132.11 132.40 131.73 132.06 3.3M
2021-03-29 131.55 132.61 131.23 132.11 4.0M
2021-03-26 131.19 132.45 130.63 132.31 3.3M
2021-03-25 128.51 130.46 127.70 130.21 3.8M
2021-03-24 129.84 130.94 129.38 129.39 3.9M
2021-03-23 130.30 130.69 128.94 129.29 2.8M
2021-03-22 130.53 131.17 130.11 130.88 2.8M
2021-03-19 131.18 131.44 129.83 130.74 3.5M
2021-03-18 131.99 132.87 131.01 131.31 6.7M
2021-03-17 131.49 131.85 130.62 131.82 3.0M
2021-03-16 131.98 132.00 130.97 131.26 3.2M
2021-03-15 131.92 132.21 130.87 132.10 4.1M
2021-03-12 131.20 131.83 131.01 131.79 3.8M
2021-03-11 130.81 131.50 130.26 130.60 5.6M
2021-03-10 129.29 131.10 129.29 130.67 6.1M
2021-03-09 129.63 130.39 128.86 128.94 6.1M
2021-03-08 128.69 130.76 128.25 129.41 6.3M
2021-03-05 126.57 128.28 124.87 127.91 4.5M
2021-03-04 126.33 127.12 123.58 125.13 9.7M
2021-03-03 126.35 127.53 126.21 126.33 5.8M
2021-03-02 126.70 127.16 126.21 126.33 3.6M
2021-03-01 125.66 127.38 125.66 126.62 2.9M
2021-02-26 125.75 125.80 123.63 123.92 6.6M
2021-02-25 128.09 128.10 125.19 125.61 4.8M
2021-02-24 126.31 128.16 126.08 127.81 2.9M
2021-02-23 126.07 126.50 125.09 126.12 3.3M
2021-02-22 124.45 126.07 124.45 125.73 1.7M
2021-02-19 124.93 125.23 124.77 124.84 1.7M
2021-02-18 124.52 124.74 123.93 124.47 1.4M
2021-02-17 124.52 125.19 123.96 125.13 2.0M
2021-02-16 125.02 125.18 124.38 124.66 2.3M
2021-02-12 123.52 124.52 123.52 124.47 1.9M
2021-02-11 124.30 124.37 123.01 123.87 2.0M
2021-02-10 124.44 124.49 123.33 124.02 1.7M
2021-02-09 123.63 124.05 123.22 123.87 1.7M
2021-02-08 123.23 123.92 123.21 123.92 2.0M
2021-02-05 123.13 123.20 122.51 122.78 1.7M
2021-02-04 121.00 122.21 120.85 122.14 1.6M
2021-02-03 120.27 121.05 120.06 120.85 1.8M
2021-02-02 120.01 121.13 119.83 120.39 1.9M
2021-02-01 118.96 119.35 118.05 118.87 2.5M
2021-01-29 119.55 120.00 117.47 118.02 2.3M
2021-01-28 119.32 121.12 119.07 120.02 2.4M
2021-01-27 120.05 120.23 118.05 118.49 2.3M
2021-01-26 122.24 122.39 121.33 121.45 1.9M
2021-01-25 121.30 121.94 120.67 121.82 2.7M
2021-01-22 121.65 122.14 121.16 121.82 2.0M
2021-01-21 123.14 123.39 122.32 122.56 2.5M
2021-01-20 123.10 123.39 122.52 123.16 2.1M
2021-01-19 123.15 123.26 122.60 122.85 2.4M
2021-01-15 122.58 122.84 121.46 122.33 2.7M
2021-01-14 123.47 124.14 123.05 123.53 3.1M
2021-01-13 122.92 123.35 122.50 122.97 2.4M
2021-01-12 122.55 123.16 122.21 122.88 8.5M
2021-01-11 121.32 122.58 121.24 122.37 2.3M
2021-01-08 122.36 122.42 120.95 122.16 2.8M
2021-01-07 122.00 122.62 121.63 122.07 3.8M
2021-01-06 118.76 121.89 118.76 121.17 3.3M
2021-01-05 117.38 118.82 117.07 118.32 2.1M
2021-01-04 119.29 119.37 116.35 117.44 3.9M