Vanguard Small-Cap Value Index Fund ETF Shares (VBR)

VBR
🏛️ アメリカ →
209.39
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
09:30 209.68 209.68 209.68 209.68 17.5K
09:31 209.95 209.95 209.61 209.61 0.7K
09:33 209.85 210.00 209.85 210.00 1.9K
09:35 210.08 210.08 210.08 210.08 1.6K
09:38 209.80 209.80 209.53 209.53 1.2K
09:41 209.04 209.04 209.04 209.04 0.5K
09:42 209.09 209.09 209.09 209.09 1.1K
09:43 208.92 208.92 208.92 208.92 0.2K
09:44 208.85 208.87 208.85 208.87 1.0K
09:45 209.00 209.00 208.92 208.92 0.5K
09:48 209.26 209.26 209.26 209.26 0.5K
09:49 209.26 209.26 209.26 209.26 0.5K
09:52 208.86 208.86 208.75 208.75 1.1K
09:53 208.82 208.95 208.82 208.95 2.3K
09:55 208.87 208.87 208.87 208.87 0.9K
10:00 209.09 209.09 208.60 208.67 1.5K
10:02 208.66 208.68 208.52 208.59 2.6K
10:03 208.69 208.69 208.69 208.69 1.3K
10:04 208.73 208.73 208.73 208.73 0.9K
10:09 208.44 208.45 208.44 208.45 0.6K
10:10 208.34 208.34 208.29 208.29 2.2K
10:13 208.45 208.45 208.35 208.35 0.7K
10:14 208.38 208.41 208.38 208.41 1.7K
10:21 208.39 208.39 208.39 208.39 0.8K
10:23 208.49 208.49 208.49 208.49 1.3K
10:25 208.39 208.39 208.39 208.39 0.2K
10:26 208.21 208.21 208.21 208.21 0.3K
10:28 208.19 208.19 208.19 208.19 1.4K
10:30 208.19 208.19 208.19 208.19 0.3K
10:31 208.28 208.28 208.18 208.18 1.2K
10:32 208.23 208.23 208.23 208.23 0.5K
10:34 208.19 208.19 208.13 208.13 0.6K
10:36 208.23 208.39 208.23 208.39 0.8K
10:37 208.43 208.43 208.43 208.43 0.7K
10:39 208.42 208.47 208.42 208.47 1.0K
10:41 208.56 208.56 208.56 208.56 1.0K
10:46 208.52 208.52 208.52 208.52 0.2K
10:47 208.41 208.41 208.39 208.39 0.6K
10:48 208.43 208.43 208.43 208.43 0.2K
10:49 208.39 208.39 208.39 208.39 0.8K
10:53 208.40 208.40 208.40 208.40 0.2K
10:54 208.31 208.37 208.31 208.35 0.7K
10:55 208.31 208.31 208.31 208.31 0.4K
10:56 208.38 208.38 208.35 208.35 1.6K
10:57 208.34 208.34 208.34 208.34 1.0K
10:59 208.36 208.36 208.36 208.36 1.3K
11:00 208.38 208.38 208.38 208.38 0.7K
11:02 208.28 208.28 208.28 208.28 1.0K
11:07 208.51 208.52 208.51 208.52 0.7K
11:09 208.57 208.61 208.57 208.61 0.5K
11:12 208.55 208.55 208.55 208.55 1.1K
11:14 208.41 208.41 208.41 208.41 0.6K
11:17 208.19 208.19 208.18 208.18 1.9K
11:20 208.07 208.07 208.07 208.07 0.5K
11:22 208.27 208.27 208.27 208.27 0.2K
11:23 208.16 208.16 208.16 208.16 0.4K
11:24 208.19 208.19 208.19 208.19 0.3K
11:26 208.24 208.24 208.24 208.24 0.2K
11:27 208.19 208.22 208.19 208.19 2.5K
11:28 208.20 208.20 208.20 208.20 0.8K
11:31 208.16 208.16 208.16 208.16 0.3K
11:32 208.21 208.21 208.11 208.11 0.7K
11:34 208.11 208.11 208.11 208.11 1.2K
11:41 208.08 208.08 208.08 208.08 0.7K
11:46 208.19 208.19 208.19 208.19 0.4K
11:48 208.15 208.15 208.12 208.12 0.4K
11:49 208.10 208.18 208.10 208.18 0.7K
11:50 208.17 208.17 208.17 208.17 0.7K
11:53 208.38 208.38 208.38 208.38 0.2K
11:54 208.41 208.45 208.41 208.45 0.7K
11:59 208.56 208.56 208.56 208.56 0.4K
12:00 208.51 208.60 208.51 208.52 2.0K
12:01 208.52 208.60 208.52 208.60 1.6K
12:02 208.57 208.60 208.56 208.60 1.7K
12:05 208.60 208.60 208.60 208.60 0.7K
12:09 208.53 208.53 208.49 208.49 0.8K
12:10 208.50 208.50 208.50 208.50 0.2K
12:11 208.41 208.41 208.41 208.41 0.5K
12:12 208.49 208.49 208.47 208.47 0.8K
12:13 208.39 208.39 208.39 208.39 0.8K
12:14 208.39 208.39 208.39 208.39 0.3K
12:15 208.34 208.38 208.34 208.38 1.2K
12:16 208.40 208.43 208.40 208.43 5.6K
12:17 208.48 208.48 208.48 208.48 0.2K
12:18 208.61 208.61 208.61 208.60 0.4K
12:19 208.54 208.54 208.47 208.47 1.0K
12:20 208.44 208.44 208.44 208.44 0.6K
12:21 208.40 208.40 208.38 208.38 0.4K
12:22 208.36 208.36 208.36 208.36 0.5K
12:24 208.42 208.42 208.42 208.41 0.6K
12:25 208.37 208.37 208.37 208.37 0.6K
12:28 208.37 208.37 208.37 208.37 0.4K
12:31 208.28 208.28 208.28 208.28 0.5K
12:34 208.23 208.25 208.23 208.25 0.9K
12:36 208.10 208.10 208.10 208.10 0.7K
12:41 208.22 208.22 208.22 208.22 0.4K
12:42 208.18 208.18 208.17 208.17 0.6K
12:44 208.20 208.20 208.20 208.20 0.5K
12:47 208.35 208.41 208.35 208.40 0.6K
12:48 208.38 208.38 208.38 208.38 0.2K
12:49 208.38 208.38 208.30 208.30 18.4K
12:52 208.47 208.47 208.47 208.47 0.7K
12:53 208.51 208.51 208.51 208.51 1.4K
12:56 208.44 208.44 208.39 208.39 1.2K
13:00 208.65 208.65 208.65 208.65 0.3K
13:02 208.69 208.69 208.69 208.69 0.8K
13:06 208.43 208.45 208.42 208.42 2.2K
13:07 208.36 208.36 208.32 208.32 0.7K
13:08 208.37 208.38 208.30 208.30 2.6K
13:09 208.37 208.37 208.37 208.37 0.9K
13:11 208.32 208.32 208.32 208.32 0.9K
13:14 208.40 208.40 208.40 208.40 0.4K
13:15 208.44 208.44 208.44 208.44 0.3K
13:16 208.45 208.45 208.45 208.45 0.3K
13:17 208.49 208.49 208.49 208.49 0.5K
13:18 208.58 208.58 208.58 208.58 0.3K
13:19 208.57 208.60 208.57 208.60 2.5K
13:23 208.59 208.65 208.59 208.65 1.4K
13:28 208.65 208.71 208.65 208.71 0.9K
13:29 208.64 208.64 208.62 208.64 0.8K
13:30 208.64 208.64 208.64 208.64 0.6K
13:33 208.67 208.67 208.67 208.67 0.2K
13:34 208.66 208.66 208.66 208.66 0.2K
13:35 208.69 208.69 208.69 208.69 0.8K
13:37 208.78 208.78 208.78 208.78 2.1K
13:38 208.86 208.86 208.86 208.86 0.2K
13:39 208.87 208.87 208.87 208.87 0.7K
13:41 208.72 208.72 208.72 208.72 0.4K
13:42 208.72 208.72 208.72 208.72 0.5K
13:44 208.72 208.75 208.67 208.68 7.1K
13:45 208.68 208.78 208.68 208.78 0.9K
13:48 208.70 208.76 208.69 208.76 0.8K
13:49 208.74 208.74 208.74 208.73 0.3K
13:51 208.75 208.75 208.75 208.75 0.6K
13:52 208.74 208.74 208.73 208.73 0.5K
13:53 208.71 208.80 208.71 208.80 1.2K
13:54 208.76 208.76 208.76 208.76 0.6K
13:55 208.78 208.81 208.78 208.81 1.7K
13:56 208.84 208.84 208.84 208.84 0.3K
13:57 208.81 208.81 208.81 208.81 1.0K
14:00 208.85 208.85 208.81 208.81 0.9K
14:01 208.88 208.88 208.88 208.88 0.3K
14:03 208.85 208.85 208.85 208.85 0.5K
14:04 208.85 208.89 208.85 208.89 0.4K
14:06 208.90 208.90 208.90 208.89 0.5K
14:07 208.94 208.94 208.94 208.94 1.2K
14:11 208.64 208.67 208.64 208.67 1.1K
14:14 208.66 208.66 208.66 208.66 0.4K
14:15 208.75 208.75 208.74 208.74 0.5K
14:17 208.75 208.75 208.74 208.74 0.6K
14:18 208.67 208.67 208.62 208.62 12.9K
14:19 208.65 208.65 208.65 208.65 0.5K
14:20 208.50 208.53 208.50 208.53 4.5K
14:21 208.53 208.53 208.50 208.50 0.8K
14:22 208.70 208.70 208.70 208.70 0.3K
14:24 208.60 208.61 208.60 208.61 0.7K
14:28 208.62 208.62 208.62 208.62 0.2K
14:29 208.63 208.63 208.63 208.63 0.3K
14:30 208.71 208.71 208.71 208.71 1.1K
14:32 208.78 208.86 208.75 208.86 1.7K
14:35 208.76 208.76 208.76 208.76 0.2K
14:36 208.80 208.80 208.80 208.80 0.5K
14:37 208.74 208.74 208.74 208.74 0.2K
14:38 208.70 208.73 208.69 208.69 2.3K
14:40 208.77 208.78 208.76 208.78 0.9K
14:41 208.78 208.84 208.78 208.84 2.3K
14:43 208.86 208.86 208.86 208.86 0.2K
14:44 208.84 208.84 208.83 208.83 0.8K
14:45 208.83 208.85 208.79 208.85 0.6K
14:46 208.87 208.87 208.84 208.84 0.8K
14:48 208.87 208.87 208.87 208.86 0.5K
14:50 208.94 209.06 208.94 209.06 0.5K
14:51 209.06 209.06 208.99 208.99 0.7K
14:52 209.07 209.07 209.07 209.07 0.7K
14:54 209.06 209.06 209.06 209.06 0.3K
14:55 209.02 209.07 209.02 209.07 0.8K
14:56 208.99 209.03 208.99 209.03 1.8K
14:57 209.02 209.02 209.00 209.02 1.1K
14:58 209.00 209.00 209.00 209.00 1.4K
14:59 208.99 209.00 208.96 208.97 1.5K
15:00 208.95 209.01 208.93 209.01 0.4K
15:01 208.99 208.99 208.92 208.92 0.8K
15:02 208.97 208.97 208.97 208.97 0.5K
15:03 208.95 208.98 208.95 208.98 5.1K
15:04 208.99 208.99 208.95 208.98 0.7K
15:05 209.00 209.00 209.00 209.00 0.5K
15:06 208.99 208.99 208.93 208.93 0.9K
15:08 208.83 208.83 208.79 208.79 1.0K
15:09 208.74 208.78 208.71 208.71 1.2K
15:10 208.81 208.85 208.81 208.85 0.7K
15:11 208.81 208.81 208.81 208.81 0.6K
15:13 208.90 208.90 208.90 208.90 0.1K
15:14 208.93 208.95 208.92 208.95 1.2K
15:15 208.96 208.96 208.96 208.96 0.6K
15:17 208.98 208.98 208.98 208.98 0.7K
15:19 208.88 208.88 208.81 208.86 1.4K
15:21 208.80 208.81 208.80 208.81 0.4K
15:22 208.76 208.84 208.76 208.78 2.0K
15:23 208.81 208.81 208.76 208.76 0.7K
15:24 208.74 208.74 208.67 208.67 1.0K
15:26 208.58 208.58 208.58 208.58 3.6K
15:27 208.55 208.55 208.51 208.51 2.5K
15:29 208.66 208.66 208.60 208.60 1.5K
15:30 208.64 208.66 208.64 208.66 0.8K
15:31 208.60 208.60 208.60 208.60 0.5K
15:32 208.54 208.54 208.54 208.54 0.7K
15:33 208.52 208.56 208.52 208.56 0.3K
15:34 208.53 208.53 208.53 208.53 0.4K
15:36 208.46 208.46 208.41 208.41 1.2K
15:37 208.39 208.41 208.33 208.36 5.1K
15:38 208.42 208.55 208.38 208.55 1.0K
15:39 208.47 208.47 208.47 208.47 0.3K
15:40 208.45 208.61 208.45 208.61 2.5K
15:43 208.73 208.73 208.73 208.73 0.3K
15:44 208.85 208.87 208.85 208.87 0.5K
15:45 208.94 209.00 208.94 209.00 3.4K
15:47 209.02 209.02 209.02 209.02 1.8K
15:49 208.92 209.05 208.92 209.05 0.6K
15:50 209.16 209.16 209.16 209.16 1.7K
15:54 209.33 209.33 209.33 209.33 0.4K
15:55 209.17 209.17 209.14 209.14 0.7K
15:56 209.14 209.17 209.14 209.17 2.1K
15:58 209.05 209.05 209.02 209.01 1.0K
15:59 209.01 209.02 208.95 209.02 17.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし