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
2022-12-30 140.09 140.46 139.17 140.37 2.9M
2022-12-29 139.72 140.98 139.65 140.68 2.7M
2022-12-28 140.92 141.16 139.04 139.12 2.9M
2022-12-27 140.50 140.95 139.81 140.57 2.9M
2022-12-23 139.22 140.27 138.78 140.24 2.4M
2022-12-22 139.86 139.86 137.25 139.29 3.0M
2022-12-21 140.69 141.72 140.29 141.40 2.7M
2022-12-20 139.17 140.13 138.89 139.52 3.1M
2022-12-19 139.72 140.31 138.37 139.20 2.7M
2022-12-16 139.80 140.11 138.62 139.66 2.8M
2022-12-15 142.12 142.45 140.32 141.10 2.9M
2022-12-14 144.36 145.48 142.93 143.75 3.5M
2022-12-13 146.96 146.96 143.52 144.28 3.0M
2022-12-12 142.28 143.90 141.86 143.86 2.2M
2022-12-09 142.64 143.33 141.81 141.86 3.0M
2022-12-08 142.77 143.42 142.54 143.02 2.2M
2022-12-07 142.16 143.31 141.83 142.31 2.6M
2022-12-06 143.39 143.96 141.51 142.30 2.3M
2022-12-05 145.25 145.27 143.12 143.56 2.3M
2022-12-02 144.49 146.20 144.42 146.00 2.3M
2022-12-01 146.84 147.10 145.44 146.04 3.7M
2022-11-30 143.55 146.35 142.39 146.24 3.1M
2022-11-29 143.22 143.77 142.74 143.56 2.0M
2022-11-28 143.98 144.57 142.87 143.11 2.3M
2022-11-25 144.97 145.32 144.73 145.09 1.2M
2022-11-23 144.00 144.84 143.88 144.69 2.2M
2022-11-22 143.45 144.36 143.14 144.28 2.5M
2022-11-21 142.08 142.75 141.60 142.53 2.5M
2022-11-18 142.12 142.63 141.49 142.38 3.8M
2022-11-17 139.67 141.20 139.67 141.15 2.4M
2022-11-16 141.78 142.02 140.95 141.14 3.0M
2022-11-15 142.88 143.15 140.69 141.96 7.6M
2022-11-14 141.81 143.28 141.38 141.42 5.1M
2022-11-11 142.66 142.67 141.07 142.23 2.5M
2022-11-10 141.06 142.31 139.89 142.15 3.5M
2022-11-09 139.07 139.58 137.11 137.33 3.1M
2022-11-08 139.12 140.38 138.35 139.66 5.2M
2022-11-07 138.24 139.06 137.64 138.84 2.6M
2022-11-04 137.67 138.44 135.76 137.65 6.2M
2022-11-03 134.95 136.64 134.43 135.85 5.1M
2022-11-02 137.95 139.91 136.08 136.13 5.1M
2022-11-01 139.15 139.15 137.37 138.25 2.1M
2022-10-31 137.89 138.80 137.66 137.97 3.3M
2022-10-28 136.04 138.67 135.89 138.55 2.2M
2022-10-27 136.39 137.10 135.54 135.78 3.5M
2022-10-26 134.97 136.39 134.75 135.26 2.5M
2022-10-25 133.05 134.54 132.60 134.42 3.5M
2022-10-24 132.08 133.45 131.84 133.05 3.1M
2022-10-21 128.14 131.54 127.89 131.31 3.8M
2022-10-20 129.29 130.33 127.85 128.15 2.0M
2022-10-19 129.55 130.24 128.33 129.23 2.6M
2022-10-18 130.56 131.05 128.95 130.22 3.2M
2022-10-17 128.03 129.08 127.98 128.49 3.2M
2022-10-14 128.96 129.88 126.04 126.31 2.2M
2022-10-13 122.88 128.74 122.54 128.29 2.8M
2022-10-12 125.31 125.95 124.64 124.69 2.2M
2022-10-11 124.69 126.72 124.43 125.19 3.9M
2022-10-10 126.40 126.76 124.69 125.32 2.6M
2022-10-07 127.58 127.78 125.25 125.96 2.5M
2022-10-06 129.49 130.26 128.25 128.47 2.8M
2022-10-05 129.23 130.86 128.58 130.09 2.5M
2022-10-04 128.08 130.50 128.08 130.47 2.7M
2022-10-03 124.76 127.35 124.48 126.78 3.1M
2022-09-30 124.94 125.70 123.27 123.48 5.2M
2022-09-29 126.17 126.28 124.19 124.99 3.7M
2022-09-28 125.25 127.59 124.71 126.97 4.1M
2022-09-27 125.79 126.53 123.68 124.40 5.4M
2022-09-26 126.03 126.70 124.39 124.96 3.5M
2022-09-23 127.84 127.84 125.19 126.75 4.6M
2022-09-22 130.77 130.90 129.73 129.92 2.9M
2022-09-21 133.44 134.09 130.53 130.56 1.9M
2022-09-20 133.37 133.44 131.73 132.63 2.0M
2022-09-19 132.40 134.39 132.34 134.36 1.8M
2022-09-16 133.50 133.72 132.55 133.51 2.7M
2022-09-15 134.89 135.73 134.12 134.43 2.7M
2022-09-14 135.21 135.71 134.10 135.16 1.8M
2022-09-13 137.53 137.87 134.48 134.96 2.3M
2022-09-12 139.31 140.21 139.10 139.74 2.2M
2022-09-09 137.65 138.89 137.52 138.53 1.5M
2022-09-08 135.37 137.04 134.89 136.94 2.1M
2022-09-07 133.56 136.11 133.43 135.94 1.8M
2022-09-06 134.69 135.03 133.44 133.93 2.7M
2022-09-02 136.86 137.25 133.79 134.32 2.8M
2022-09-01 134.23 135.51 133.42 135.45 3.8M
2022-08-31 135.99 136.51 134.80 134.84 2.0M
2022-08-30 137.49 137.62 135.46 135.93 2.3M
2022-08-29 137.19 138.47 136.81 137.45 2.7M
2022-08-26 141.75 141.94 137.91 137.93 2.1M
2022-08-25 140.42 141.75 140.12 141.74 1.5M
2022-08-24 139.58 140.32 139.28 140.03 1.6M
2022-08-23 139.87 140.50 139.45 139.62 1.5M
2022-08-22 140.98 140.98 139.60 139.87 2.6M
2022-08-19 142.62 142.77 141.88 142.20 1.7M
2022-08-18 142.85 143.30 142.45 143.17 1.7M
2022-08-17 142.23 143.37 142.04 142.68 1.9M
2022-08-16 142.52 143.96 142.50 143.43 2.1M
2022-08-15 141.63 142.94 141.33 142.82 1.8M
2022-08-12 141.08 142.64 140.77 142.59 1.6M
2022-08-11 140.55 141.61 140.37 140.56 2.8M
2022-08-10 139.43 139.96 139.24 139.83 1.8M
2022-08-09 137.95 138.40 137.53 137.89 2.0M
2022-08-08 138.00 138.64 137.41 137.66 1.9M
2022-08-05 136.36 137.58 136.20 137.50 3.6M
2022-08-04 137.91 137.98 137.02 137.15 1.7M
2022-08-03 137.71 138.38 137.04 137.99 2.0M
2022-08-02 137.98 138.57 136.94 137.02 1.8M
2022-08-01 137.65 138.58 137.45 138.10 2.3M
2022-07-29 137.29 138.85 137.29 138.55 2.5M
2022-07-28 136.46 137.82 135.32 137.48 1.9M
2022-07-27 134.89 136.78 134.41 136.26 2.2M
2022-07-26 134.99 135.37 134.46 134.71 1.4M
2022-07-25 134.66 135.47 134.30 135.29 2.3M
2022-07-22 134.89 135.34 133.46 134.26 2.1M
2022-07-21 133.46 134.53 132.67 134.53 3.0M
2022-07-20 134.05 134.44 133.24 133.99 2.3M
2022-07-19 132.37 134.48 132.25 134.21 2.2M
2022-07-18 133.21 133.48 130.90 131.25 2.8M
2022-07-15 131.35 132.32 130.63 132.26 2.3M
2022-07-14 128.59 129.83 128.02 129.65 3.5M
2022-07-13 130.27 131.68 129.78 130.77 2.2M
2022-07-12 131.71 133.05 131.15 131.68 2.9M
2022-07-11 132.29 132.93 132.05 132.33 2.4M
2022-07-08 133.24 133.82 132.68 133.09 2.0M
2022-07-07 132.80 133.56 132.53 133.21 3.6M
2022-07-06 131.70 132.67 130.76 131.86 2.9M
2022-07-05 131.65 131.75 129.22 131.74 2.8M
2022-07-01 131.60 133.48 130.57 133.21 2.2M
2022-06-30 130.89 132.59 130.42 131.88 3.2M
2022-06-29 133.09 133.37 131.89 132.34 3.7M
2022-06-28 135.05 135.97 132.67 132.84 3.9M
2022-06-27 134.15 134.73 133.45 134.06 3.1M
2022-06-24 131.41 133.74 131.15 133.73 3.4M
2022-06-23 130.37 131.02 128.84 130.37 3.3M
2022-06-22 129.40 132.09 129.27 130.82 2.6M
2022-06-21 129.98 131.63 129.68 131.13 3.4M
2022-06-17 128.82 129.63 127.16 128.01 4.7M
2022-06-16 129.60 129.66 127.81 128.58 5.6M
2022-06-15 132.43 133.67 130.17 132.16 3.4M
2022-06-14 132.85 133.56 130.40 131.48 5.4M
2022-06-13 134.00 134.58 131.73 132.41 4.3M
2022-06-10 138.01 138.33 136.82 136.94 2.6M
2022-06-09 142.49 142.96 139.90 139.92 1.9M
2022-06-08 144.15 144.40 142.69 142.98 1.8M
2022-06-07 142.38 144.96 142.33 144.87 2.3M
2022-06-06 144.06 144.48 142.99 143.25 2.2M
2022-06-03 143.13 143.86 142.80 142.98 3.1M
2022-06-02 143.08 144.19 141.42 144.17 2.5M
2022-06-01 144.70 144.79 141.72 142.96 3.1M
2022-05-31 144.43 145.12 143.39 144.09 3.9M
2022-05-27 143.40 145.30 143.21 145.25 2.3M
2022-05-26 141.85 143.54 141.59 142.97 2.8M
2022-05-25 139.87 141.51 139.56 141.09 3.1M
2022-05-24 138.92 140.39 137.53 140.12 2.3M
2022-05-23 138.45 140.14 138.10 139.54 2.5M
2022-05-20 137.62 138.08 134.44 137.08 2.9M
2022-05-19 136.55 138.08 135.67 136.81 3.2M
2022-05-18 141.66 141.76 137.56 138.03 2.7M
2022-05-17 142.14 142.84 141.41 142.78 3.9M
2022-05-16 139.99 141.56 139.39 140.55 4.0M
2022-05-13 139.25 140.46 138.79 140.09 3.3M
2022-05-12 137.56 138.47 136.05 138.25 5.0M
2022-05-11 138.74 141.24 137.89 138.01 6.4M
2022-05-10 140.42 141.00 137.44 138.72 4.2M
2022-05-09 140.93 141.13 138.68 139.14 3.8M
2022-05-06 141.89 142.92 140.50 142.50 4.0M
2022-05-05 144.68 144.93 141.27 142.57 3.1M
2022-05-04 142.21 145.98 141.90 145.75 2.6M
2022-05-03 141.30 143.01 140.83 141.96 3.1M
2022-05-02 140.97 141.82 138.22 140.76 5.1M
2022-04-29 144.25 144.62 140.49 140.70 3.6M
2022-04-28 143.69 145.52 142.39 145.06 3.2M
2022-04-27 142.96 144.35 142.22 142.97 2.9M
2022-04-26 144.54 145.50 142.71 142.75 2.5M
2022-04-25 144.38 145.61 142.05 145.28 3.0M
2022-04-22 148.62 148.63 145.17 145.30 2.6M
2022-04-21 151.48 151.89 149.00 149.20 3.4M
2022-04-20 150.26 151.47 150.25 150.80 2.8M
2022-04-19 148.05 149.83 148.01 149.56 2.2M
2022-04-18 147.76 148.86 147.40 147.99 2.3M
2022-04-14 148.62 149.50 148.01 148.05 1.6M
2022-04-13 147.64 148.72 147.41 148.59 3.6M
2022-04-12 148.56 149.55 147.33 147.85 3.2M
2022-04-11 149.23 149.72 148.01 148.21 2.5M
2022-04-08 148.72 150.02 148.53 149.57 3.0M
2022-04-07 147.57 149.01 146.84 148.52 3.8M
2022-04-06 146.56 148.00 146.43 147.73 3.7M
2022-04-05 147.61 149.15 146.85 147.21 4.0M
2022-04-04 148.20 148.25 146.96 147.97 4.1M
2022-04-01 148.40 148.45 147.08 148.36 3.1M
2022-03-31 149.40 150.12 147.75 147.78 2.4M
2022-03-30 150.07 150.59 149.31 149.97 3.9M
2022-03-29 149.91 150.32 148.92 150.20 4.1M
2022-03-28 149.05 149.26 148.03 149.26 3.1M
2022-03-25 148.22 149.46 148.06 149.45 4.1M
2022-03-24 147.08 147.95 146.76 147.91 1.5M
2022-03-23 147.59 147.81 146.48 146.51 3.1M
2022-03-22 148.60 149.15 148.13 148.69 3.6M
2022-03-21 147.86 148.68 147.19 147.88 2.5M
2022-03-18 146.70 147.49 145.95 147.32 2.9M
2022-03-17 144.68 147.06 144.64 147.06 3.0M
2022-03-16 144.34 145.33 142.75 145.22 3.1M
2022-03-15 142.50 143.77 141.94 143.57 5.3M
2022-03-14 142.49 143.51 141.31 141.91 2.8M
2022-03-11 143.03 143.88 141.60 141.71 2.3M
2022-03-10 141.38 142.91 141.19 142.73 2.3M
2022-03-09 142.72 143.75 142.29 142.75 3.7M
2022-03-08 142.56 143.73 140.60 140.65 5.3M
2022-03-07 144.50 144.50 141.91 142.05 4.6M
2022-03-04 143.32 145.03 143.06 144.93 2.9M
2022-03-03 145.12 145.87 143.92 144.97 3.0M
2022-03-02 142.60 145.23 142.44 144.60 3.3M
2022-03-01 143.25 144.08 140.80 141.69 5.0M
2022-02-28 142.30 144.23 142.17 143.85 5.5M
2022-02-25 141.04 144.98 141.04 144.65 3.9M
2022-02-24 138.34 140.69 137.40 140.46 6.6M
2022-02-23 143.09 143.49 140.59 140.88 4.3M
2022-02-22 143.39 143.87 141.50 142.49 5.1M
2022-02-18 143.88 144.77 142.95 143.55 3.4M
2022-02-17 145.22 145.27 143.79 144.10 3.1M
2022-02-16 145.29 146.54 145.09 146.09 2.7M
2022-02-15 145.20 146.13 145.08 145.74 3.0M
2022-02-14 145.39 145.63 143.25 144.28 3.7M
2022-02-11 146.97 147.89 145.01 145.48 5.7M
2022-02-10 147.82 149.31 146.31 146.93 6.0M
2022-02-09 148.53 149.29 148.40 149.05 4.4M
2022-02-08 146.70 147.92 146.40 147.62 3.8M
2022-02-07 146.55 147.50 145.89 146.65 3.5M
2022-02-04 146.03 147.42 145.18 146.37 3.1M
2022-02-03 147.45 147.79 146.39 146.55 4.4M
2022-02-02 146.42 148.09 146.10 147.82 4.4M
2022-02-01 145.65 146.75 144.99 146.51 4.6M
2022-01-31 143.55 145.65 143.25 145.53 5.2M
2022-01-28 142.21 144.37 140.93 144.29 5.1M
2022-01-27 143.83 145.34 141.82 142.54 5.0M
2022-01-26 144.31 145.41 141.49 142.78 6.0M
2022-01-25 142.00 144.46 140.03 143.50 5.8M
2022-01-24 141.85 143.87 139.05 143.63 9.9M
2022-01-21 145.15 145.71 143.18 143.51 6.5M
2022-01-20 146.50 148.07 145.05 145.20 4.3M
2022-01-19 148.13 148.50 146.38 146.48 4.2M
2022-01-18 148.96 149.09 147.13 147.78 4.8M
2022-01-14 149.00 149.89 148.46 149.81 3.9M
2022-01-13 150.48 151.16 149.60 150.02 4.5M
2022-01-12 150.49 150.73 149.67 150.33 4.5M
2022-01-11 149.49 150.35 148.38 150.31 4.5M
2022-01-10 149.44 149.59 147.89 149.29 5.2M
2022-01-07 148.67 149.79 148.55 149.42 4.4M
2022-01-06 148.93 149.39 148.24 148.74 4.0M
2022-01-05 149.86 150.88 148.48 148.48 6.1M
2022-01-04 148.40 149.83 148.19 149.41 3.1M
2022-01-03 147.35 147.75 146.66 147.72 2.9M