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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 178.34 179.63 178.17 178.85 0.5M
2021-12-30 179.99 180.66 178.57 178.69 0.6M
2021-12-29 178.70 179.41 178.03 179.25 0.5M
2021-12-28 178.16 179.81 178.16 178.66 0.4M
2021-12-27 176.54 178.52 175.47 178.52 0.3M
2021-12-23 177.00 178.01 176.68 177.61 0.4M
2021-12-22 174.47 176.35 174.22 176.30 0.6M
2021-12-21 171.25 174.65 171.25 174.57 0.5M
2021-12-20 170.43 170.72 167.13 169.72 0.9M
2021-12-17 172.92 174.76 171.40 172.98 0.5M
2021-12-16 176.19 177.01 173.07 173.74 0.4M
2021-12-15 173.45 175.37 171.36 175.07 0.5M
2021-12-14 173.14 175.77 173.11 173.64 0.6M
2021-12-13 176.45 176.45 173.53 174.04 0.5M
2021-12-10 177.54 177.90 175.01 176.73 0.4M
2021-12-09 177.70 178.17 176.46 176.46 0.4M
2021-12-08 178.87 179.43 177.93 178.79 0.5M
2021-12-07 177.86 179.85 177.30 178.22 0.4M
2021-12-06 173.23 176.99 172.74 175.46 0.5M
2021-12-03 174.49 174.63 170.45 171.83 0.8M
2021-12-02 169.48 174.42 169.28 173.84 0.7M
2021-12-01 174.51 176.31 168.72 168.72 1.0M
2021-11-30 174.75 175.34 170.88 171.62 0.7M
2021-11-29 178.89 179.43 175.42 176.46 0.4M
2021-11-26 178.15 178.26 174.34 176.65 0.6M
2021-11-24 182.62 183.29 181.85 183.10 0.3M
2021-11-23 182.90 184.07 182.03 183.45 0.5M
2021-11-22 182.46 184.53 182.01 182.86 0.6M
2021-11-19 182.02 182.48 180.86 181.57 0.4M
2021-11-18 184.05 184.51 181.84 183.43 0.8M
2021-11-17 184.71 184.71 182.67 183.60 2.1M
2021-11-16 185.01 185.94 184.50 185.27 0.4M
2021-11-15 185.66 185.94 184.71 185.54 0.5M
2021-11-12 185.22 185.45 184.46 184.97 0.4M
2021-11-11 184.03 185.22 183.50 184.73 0.4M
2021-11-10 184.64 185.62 182.79 183.47 0.4M
2021-11-09 185.30 185.99 184.30 185.33 0.4M
2021-11-08 186.81 187.22 185.17 185.72 0.5M
2021-11-05 184.50 186.31 184.20 185.62 0.6M
2021-11-04 184.28 184.81 182.08 182.77 0.5M
2021-11-03 180.71 184.41 180.71 183.84 0.5M
2021-11-02 180.84 181.49 179.91 181.14 0.4M
2021-11-01 177.99 180.79 177.40 180.75 0.4M
2021-10-29 177.45 178.10 176.20 176.97 0.4M
2021-10-27 178.13 178.32 174.88 174.88 0.4M
2021-10-26 180.44 180.46 178.60 178.66 0.4M
2021-10-25 179.46 180.46 179.00 180.13 0.3M
2021-10-22 178.80 179.70 177.96 178.86 0.3M
2021-10-21 178.17 179.04 177.41 178.42 0.3M
2021-10-20 176.56 178.93 176.26 178.72 0.3M
2021-10-19 177.30 177.30 176.05 176.86 0.3M
2021-10-18 175.71 177.18 175.36 176.65 0.3M
2021-10-15 177.90 178.48 176.33 176.33 0.4M
2021-10-14 175.00 176.38 174.78 176.27 0.3M
2021-10-13 173.54 174.00 171.54 173.66 0.4M
2021-10-12 173.18 174.22 172.75 173.51 0.2M
2021-10-11 173.97 175.29 172.90 172.91 0.2M
2021-10-08 174.39 175.10 173.61 173.80 0.2M
2021-10-07 173.29 175.22 173.29 174.17 0.3M
2021-10-06 171.10 172.08 168.80 172.08 0.6M
2021-10-05 172.84 173.98 171.85 172.75 0.3M
2021-10-04 172.50 173.96 171.50 172.20 0.4M
2021-10-01 170.06 173.38 169.00 172.44 0.5M
2021-09-30 172.90 172.90 169.24 169.26 0.5M
2021-09-29 172.77 173.23 171.34 172.35 0.4M
2021-09-28 174.03 174.58 171.72 172.08 0.4M
2021-09-27 172.01 175.32 171.83 174.26 0.5M
2021-09-24 170.42 172.29 170.40 171.48 0.3M
2021-09-23 170.02 173.11 169.80 172.12 0.3M
2021-09-22 167.52 170.36 167.52 168.96 0.3M
2021-09-21 168.33 168.52 165.60 166.52 0.4M
2021-09-20 166.71 167.62 164.78 167.04 0.6M
2021-09-17 171.43 171.95 169.49 170.07 0.4M
2021-09-16 171.95 172.17 170.23 171.13 0.3M
2021-09-15 169.50 171.79 169.22 171.71 0.3M
2021-09-14 172.07 172.25 168.89 169.50 0.4M
2021-09-13 171.39 172.00 170.27 171.73 0.6M
2021-09-10 172.91 172.96 169.97 170.11 0.4M
2021-09-09 172.00 173.53 171.50 171.98 0.3M
2021-09-08 172.92 173.36 171.30 172.28 0.3M
2021-09-07 174.83 175.27 173.27 173.27 0.5M
2021-09-03 175.52 175.75 174.26 174.92 0.3M
2021-09-02 175.00 176.42 174.81 175.73 0.7M
2021-09-01 174.81 175.27 173.13 174.70 1.6M
2021-08-31 174.40 175.13 173.60 174.36 0.3M
2021-08-30 176.00 176.20 174.33 174.38 0.3M
2021-08-27 172.21 175.93 172.16 175.66 0.3M
2021-08-26 173.55 173.81 171.71 171.96 0.3M
2021-08-25 172.67 174.69 172.25 173.74 0.3M
2021-08-24 171.60 173.00 171.25 172.69 0.4M
2021-08-23 170.00 171.20 169.85 170.97 0.3M
2021-08-20 166.86 169.10 166.64 168.91 0.3M
2021-08-19 167.19 168.38 165.67 166.90 0.4M
2021-08-18 170.24 171.39 168.78 168.90 0.3M
2021-08-17 171.57 171.69 168.73 170.63 0.4M
2021-08-16 173.03 173.36 171.46 172.93 0.4M
2021-08-13 174.91 174.91 173.61 174.04 0.2M
2021-08-12 175.10 175.30 173.50 174.73 0.2M
2021-08-11 173.58 175.10 172.23 175.10 0.3M
2021-08-10 171.75 173.59 171.18 173.20 0.2M
2021-08-09 171.90 172.16 170.63 171.52 0.3M
2021-08-06 172.24 173.26 171.70 172.38 0.3M
2021-08-05 169.35 171.48 169.35 171.12 0.3M
2021-08-04 169.95 170.95 168.61 168.68 0.5M
2021-08-03 170.26 171.28 167.76 171.28 0.4M
2021-08-02 171.61 173.98 169.63 169.83 0.3M
2021-07-30 170.79 172.79 170.31 170.80 0.4M
2021-07-29 171.00 172.82 170.75 171.63 0.2M
2021-07-28 169.60 171.07 167.59 169.91 0.3M
2021-07-27 168.89 169.27 167.61 168.93 0.4M
2021-07-26 168.78 170.59 168.78 169.78 0.4M
2021-07-23 168.86 169.02 167.30 168.83 0.4M
2021-07-22 169.73 169.73 166.98 167.75 0.7M
2021-07-21 168.58 170.96 168.34 170.06 0.4M
2021-07-20 163.08 168.28 162.61 167.37 0.6M
2021-07-19 163.30 164.16 160.92 162.66 0.9M
2021-07-16 170.09 170.09 166.06 166.36 0.4M
2021-07-15 168.50 169.82 167.44 168.96 0.4M
2021-07-14 171.34 172.81 169.12 169.52 0.3M
2021-07-13 172.86 173.32 170.55 170.59 0.5M
2021-07-12 172.29 173.91 171.21 173.85 0.3M
2021-07-09 170.75 173.10 170.57 173.10 0.4M
2021-07-08 167.87 170.63 166.77 168.88 0.4M
2021-07-07 171.11 172.12 169.33 171.06 0.4M
2021-07-06 174.45 174.45 169.99 171.30 0.6M
2021-07-02 175.63 175.64 174.00 174.46 0.4M
2021-07-01 174.69 175.69 174.18 175.33 0.4M
2021-06-30 172.68 173.88 172.30 173.66 1.0M
2021-06-29 174.00 174.95 172.59 172.86 0.4M
2021-06-28 176.04 176.04 172.63 173.55 0.4M
2021-06-25 175.58 176.64 174.86 176.09 0.3M
2021-06-24 173.91 174.88 172.85 174.77 0.5M
2021-06-23 173.76 174.53 173.37 173.54 0.3M
2021-06-22 173.31 173.95 171.58 173.45 0.3M
2021-06-21 170.43 173.60 170.43 173.41 0.4M
2021-06-18 171.25 171.76 168.96 169.13 0.4M
2021-06-17 176.61 177.17 171.46 173.05 0.4M
2021-06-16 177.33 177.79 175.55 177.04 0.4M
2021-06-15 177.57 178.26 176.19 177.74 0.6M
2021-06-14 179.52 179.99 176.78 177.43 0.4M
2021-06-11 178.39 179.38 178.13 179.38 0.3M
2021-06-10 179.65 180.47 177.46 177.74 0.4M
2021-06-09 180.90 180.90 179.11 179.18 0.3M
2021-06-08 179.33 180.99 178.09 180.76 0.4M
2021-06-07 178.49 179.15 178.20 178.85 0.3M
2021-06-04 178.60 178.82 176.96 178.09 0.4M
2021-06-03 178.02 178.63 176.20 177.77 0.5M
2021-06-02 178.95 179.36 177.67 178.87 0.4M
2021-06-01 177.64 178.57 176.97 178.40 0.5M
2021-05-28 176.97 176.97 175.00 176.10 0.4M
2021-05-27 175.25 176.52 175.24 176.12 0.3M
2021-05-26 172.30 174.35 172.30 174.26 0.4M
2021-05-25 174.21 175.15 171.59 171.83 0.4M
2021-05-24 173.57 174.21 172.46 173.58 0.4M
2021-05-21 173.54 174.24 172.18 172.79 0.3M
2021-05-20 172.22 172.54 170.47 172.11 0.4M
2021-05-19 171.05 172.03 169.15 172.03 0.4M
2021-05-18 176.07 176.31 173.76 173.86 0.4M
2021-05-17 174.43 176.02 173.50 175.92 0.4M
2021-05-14 173.36 175.47 172.87 175.33 0.3M
2021-05-13 169.16 172.66 168.67 172.01 0.6M
2021-05-12 172.96 174.00 168.28 168.50 0.5M
2021-05-11 172.60 174.65 171.45 173.65 0.5M
2021-05-10 177.87 178.72 175.42 175.48 0.4M
2021-05-07 175.13 177.43 174.31 177.39 0.4M
2021-05-06 174.34 175.46 172.47 175.45 0.4M
2021-05-05 174.61 174.86 172.77 174.27 0.4M
2021-05-04 173.32 173.93 171.51 173.92 0.6M
2021-05-03 173.75 175.04 172.94 173.96 0.5M
2021-04-30 173.26 174.00 171.86 172.25 0.5M
2021-04-29 175.00 175.55 173.00 174.45 0.6M
2021-04-28 173.65 174.08 172.92 173.76 0.4M
2021-04-27 172.91 173.67 172.24 173.37 0.4M
2021-04-26 172.49 173.32 172.21 172.55 0.4M
2021-04-23 169.51 172.22 168.96 171.64 0.4M
2021-04-22 170.02 171.00 168.31 168.71 0.4M
2021-04-21 166.08 169.73 165.78 169.68 0.8M
2021-04-20 169.28 169.28 165.30 166.46 0.6M
2021-04-19 170.09 170.76 168.60 169.65 0.5M
2021-04-16 170.31 171.15 169.66 170.60 0.5M
2021-04-15 170.04 170.04 168.06 169.58 0.5M
2021-04-14 167.75 170.54 167.75 168.96 0.6M
2021-04-13 168.24 168.37 166.19 167.36 0.5M
2021-04-12 168.48 168.87 167.59 168.60 0.5M
2021-04-09 167.72 168.22 167.08 168.08 0.6M
2021-04-08 167.67 167.67 165.35 167.47 0.8M
2021-04-07 168.58 168.96 166.66 167.19 0.6M
2021-04-06 168.79 169.72 168.03 168.23 0.6M
2021-04-05 168.99 169.46 167.63 168.31 0.9M
2021-04-01 166.48 167.63 165.65 167.63 0.7M
2021-03-31 166.13 166.83 165.00 165.61 0.5M
2021-03-30 163.78 166.10 163.10 165.78 1.6M
2021-03-29 165.87 166.92 162.79 163.43 0.7M
2021-03-26 164.67 166.47 163.55 166.46 0.7M
2021-03-25 158.14 163.79 157.20 163.25 1.1M
2021-03-24 163.14 165.05 160.00 160.00 0.8M
2021-03-23 165.70 165.99 160.67 161.52 1.4M
2021-03-22 168.86 168.86 165.89 166.86 0.7M
2021-03-19 168.50 169.97 166.17 168.67 0.5M
2021-03-18 171.23 173.21 168.10 168.56 0.8M
2021-03-17 169.87 171.38 168.59 171.32 0.5M
2021-03-16 172.65 172.65 169.50 170.19 0.9M
2021-03-15 172.02 172.72 170.26 172.72 0.5M
2021-03-12 169.78 171.49 169.66 171.46 0.6M
2021-03-11 168.97 170.00 167.81 169.45 0.9M
2021-03-10 165.54 168.08 165.34 167.56 0.8M
2021-03-09 167.09 167.09 163.84 164.78 0.7M
2021-03-08 163.69 166.54 163.05 164.85 1.2M
2021-03-05 160.36 162.72 155.72 162.41 0.8M
2021-03-04 160.97 162.00 155.38 158.03 0.7M
2021-03-03 161.15 163.48 160.59 160.96 0.6M
2021-03-02 162.38 162.50 160.36 160.66 0.5M
2021-03-01 161.04 163.14 160.92 162.34 0.7M
2021-02-26 158.79 159.80 155.65 157.87 0.6M
2021-02-25 163.47 163.84 158.10 158.59 0.7M
2021-02-24 160.52 163.48 160.20 163.24 0.6M
2021-02-23 158.29 160.47 155.84 159.93 0.6M
2021-02-22 157.90 160.75 157.82 159.64 0.5M
2021-02-19 156.73 158.64 156.64 158.56 0.4M
2021-02-18 156.43 156.76 154.90 155.43 0.5M
2021-02-17 157.31 158.00 156.01 157.41 0.6M
2021-02-16 158.92 159.39 157.56 158.25 0.7M
2021-02-12 157.00 158.05 156.90 157.97 0.3M
2021-02-11 157.66 158.41 155.39 157.37 0.6M
2021-02-10 157.92 158.40 156.08 157.20 0.4M
2021-02-09 156.71 157.65 155.88 157.08 0.5M
2021-02-08 155.13 156.90 154.73 156.84 0.6M
2021-02-05 153.80 154.40 152.78 153.80 0.5M
2021-02-04 150.75 152.58 150.75 152.46 0.5M
2021-02-03 149.52 150.36 148.48 150.20 0.5M
2021-02-02 149.43 149.81 148.00 149.28 0.7M
2021-02-01 146.54 148.10 145.13 147.70 0.8M
2021-01-29 148.05 148.68 144.67 145.11 0.7M
2021-01-28 148.24 149.50 147.42 147.88 0.5M
2021-01-27 148.04 149.10 146.44 147.14 1.0M
2021-01-26 152.15 152.72 149.80 150.17 0.5M
2021-01-25 151.55 152.89 149.50 151.29 0.5M
2021-01-22 149.73 151.74 149.15 151.65 0.7M
2021-01-21 152.69 152.99 150.83 150.91 0.6M
2021-01-20 152.31 153.00 151.61 152.49 1.1M
2021-01-19 152.14 152.35 150.72 151.65 0.7M
2021-01-15 151.11 151.35 148.91 150.76 1.0M
2021-01-14 151.42 153.42 151.19 152.53 0.5M
2021-01-13 151.68 151.99 150.10 150.44 0.6M
2021-01-12 149.74 151.80 149.56 151.71 3.6M
2021-01-11 147.24 149.53 146.76 149.30 0.6M
2021-01-08 150.71 150.71 147.12 148.89 0.7M
2021-01-07 149.38 150.29 149.00 149.66 0.8M
2021-01-06 143.59 149.70 143.32 148.35 1.0M
2021-01-05 139.82 143.12 139.82 142.28 0.7M
2021-01-04 143.03 143.31 138.83 139.89 1.1M