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
2023-12-29 181.48 181.79 179.90 179.97 0.4M
2023-12-28 181.32 182.13 180.75 181.94 0.5M
2023-12-27 182.19 182.37 181.14 181.80 0.5M
2023-12-26 180.64 182.19 180.19 181.71 0.7M
2023-12-22 180.00 181.27 179.45 180.33 0.5M
2023-12-21 178.49 179.28 177.42 179.22 0.4M
2023-12-20 180.62 182.16 178.00 178.00 0.4M
2023-12-19 179.28 181.23 179.00 181.02 0.5M
2023-12-18 179.69 179.70 178.29 178.47 0.4M
2023-12-15 180.46 180.48 177.94 178.53 0.8M
2023-12-14 178.19 180.99 178.19 180.31 0.7M
2023-12-13 170.82 175.71 169.88 175.58 0.5M
2023-12-12 170.96 171.47 170.05 170.64 0.5M
2023-12-11 169.96 171.30 169.96 171.08 0.5M
2023-12-08 169.36 170.92 169.20 170.25 0.4M
2023-12-07 168.50 169.48 167.77 169.46 0.3M
2023-12-06 169.38 171.29 168.03 168.11 1.1M
2023-12-05 169.87 170.16 168.20 168.40 0.7M
2023-12-04 168.50 170.84 168.47 170.77 0.7M
2023-12-01 164.76 169.38 164.45 169.29 0.4M
2023-11-30 164.29 165.29 163.51 164.91 0.5M
2023-11-29 164.09 165.53 163.68 163.86 0.6M
2023-11-28 163.53 164.05 162.52 163.08 0.3M
2023-11-27 163.27 164.05 162.48 163.78 0.7M
2023-11-24 163.30 164.32 162.91 164.04 0.2M
2023-11-22 163.03 163.81 162.45 163.25 0.3M
2023-11-21 162.92 163.02 162.22 162.25 0.3M
2023-11-20 163.36 163.92 162.38 163.60 0.4M
2023-11-17 162.95 163.67 162.58 163.41 0.6M
2023-11-16 163.22 163.88 161.23 161.69 0.4M
2023-11-15 162.94 165.25 162.90 163.66 0.4M
2023-11-14 159.72 163.34 159.17 162.82 0.6M
2023-11-13 155.70 156.50 155.04 155.95 0.4M
2023-11-10 155.18 156.50 154.40 156.29 0.3M
2023-11-09 157.15 157.19 154.40 154.66 0.4M
2023-11-08 157.31 157.90 156.05 156.42 0.4M
2023-11-07 157.48 157.96 156.59 157.26 0.5M
2023-11-06 159.85 160.04 157.64 158.14 0.8M
2023-11-03 158.78 160.76 158.78 159.85 0.7M
2023-11-02 154.49 156.56 154.46 156.44 0.4M
2023-11-01 151.75 152.80 150.55 152.77 0.6M
2023-10-31 150.72 151.95 150.30 151.77 0.6M
2023-10-30 150.48 151.57 149.25 150.46 0.6M
2023-10-27 151.52 151.54 148.75 149.18 0.7M
2023-10-26 150.39 152.30 150.30 151.20 0.7M
2023-10-25 151.00 151.46 149.78 150.07 0.5M
2023-10-24 151.97 152.84 151.04 151.86 0.5M
2023-10-23 151.73 153.10 151.00 151.05 0.6M
2023-10-20 154.23 154.81 152.36 152.44 0.7M
2023-10-19 156.23 157.45 153.95 154.28 0.4M
2023-10-18 158.58 158.58 156.41 156.53 0.4M
2023-10-17 157.12 160.91 157.12 159.84 0.5M
2023-10-16 156.59 158.25 156.36 157.92 0.4M
2023-10-13 157.24 157.31 154.81 155.37 0.5M
2023-10-12 159.59 159.63 155.46 156.50 0.3M
2023-10-11 158.99 159.99 158.11 159.39 0.4M
2023-10-10 157.80 159.70 157.80 158.65 0.4M
2023-10-09 155.08 157.85 155.08 157.35 0.4M
2023-10-06 154.24 157.03 153.38 156.07 0.9M
2023-10-05 154.70 155.56 154.08 155.02 0.4M
2023-10-04 154.54 155.30 153.07 155.06 0.5M
2023-10-03 156.02 156.40 153.68 154.46 0.5M
2023-10-02 159.17 159.35 156.27 156.94 1.9M
2023-09-29 161.12 161.41 159.11 159.49 0.5M
2023-09-28 158.49 160.65 158.49 160.06 0.6M
2023-09-27 158.29 159.00 157.21 158.35 0.4M
2023-09-26 158.85 159.62 157.27 157.33 0.6M
2023-09-25 158.28 160.01 158.12 159.74 0.6M
2023-09-22 159.89 160.39 158.85 158.86 0.7M
2023-09-21 161.30 161.30 159.52 159.57 0.7M
2023-09-20 164.57 165.51 162.95 163.04 0.4M
2023-09-19 164.20 165.00 163.27 163.83 0.4M
2023-09-18 164.70 164.94 163.77 164.10 0.3M
2023-09-15 165.21 165.52 163.91 164.51 0.4M
2023-09-14 164.94 165.95 164.64 165.85 0.6M
2023-09-13 164.84 164.91 162.78 163.43 0.3M
2023-09-12 164.20 165.39 164.00 164.62 0.3M
2023-09-11 165.09 165.68 164.16 164.28 0.3M
2023-09-08 164.29 164.80 163.48 164.32 0.5M
2023-09-07 164.84 165.37 163.64 164.04 0.4M
2023-09-06 166.43 167.24 164.75 165.57 0.3M
2023-09-05 169.39 169.44 166.38 166.38 0.4M
2023-09-01 169.58 170.71 169.57 170.35 0.4M
2023-08-31 168.68 169.42 168.45 168.45 0.2M
2023-08-30 167.93 169.00 167.71 168.60 0.2M
2023-08-29 166.20 168.15 165.61 168.15 0.3M
2023-08-28 165.39 167.00 164.71 166.13 0.3M
2023-08-25 164.78 165.43 162.95 164.58 0.3M
2023-08-24 164.86 166.59 164.18 164.22 0.3M
2023-08-23 163.85 165.36 163.17 165.23 0.3M
2023-08-22 165.13 165.50 163.49 163.70 0.3M
2023-08-21 165.63 165.96 163.75 164.82 0.4M
2023-08-18 163.87 165.69 163.28 165.32 0.4M
2023-08-17 167.11 167.36 164.75 164.82 0.4M
2023-08-16 167.64 168.67 166.31 166.34 0.3M
2023-08-15 169.17 169.17 167.63 167.76 0.4M
2023-08-14 170.12 170.24 168.95 170.24 0.5M
2023-08-11 170.09 171.30 169.92 170.77 0.3M
2023-08-10 171.87 173.07 169.99 170.61 0.3M
2023-08-09 172.22 172.33 170.82 171.15 0.3M
2023-08-08 171.44 172.30 169.89 172.19 0.4M
2023-08-07 172.35 173.40 172.01 173.37 0.3M
2023-08-04 172.02 173.73 171.67 171.89 0.4M
2023-08-03 171.78 172.57 170.53 171.82 0.4M
2023-08-02 172.57 173.00 171.57 172.49 0.4M
2023-08-01 173.68 174.28 172.75 174.09 0.4M
2023-07-31 174.02 174.68 173.67 174.39 0.3M
2023-07-28 173.37 174.05 172.71 173.45 0.2M
2023-07-27 174.81 174.81 171.38 171.81 0.4M
2023-07-26 172.49 174.11 172.40 173.69 0.4M
2023-07-25 172.48 173.42 172.06 172.50 0.2M
2023-07-24 171.70 173.19 171.42 172.59 0.4M
2023-07-21 173.23 173.23 171.65 171.66 0.3M
2023-07-20 173.22 173.24 171.59 172.59 0.3M
2023-07-19 172.46 173.14 171.87 173.02 0.4M
2023-07-18 169.91 172.20 169.78 171.90 0.3M
2023-07-17 168.50 170.11 168.10 169.75 0.4M
2023-07-14 170.55 170.55 167.70 168.68 0.6M
2023-07-13 170.08 170.57 169.28 170.39 0.4M
2023-07-12 170.28 170.65 169.32 169.43 0.3M
2023-07-11 166.76 168.46 166.66 168.24 0.3M
2023-07-10 164.26 166.71 164.21 166.25 0.3M
2023-07-07 162.72 165.94 162.61 164.47 0.3M
2023-07-06 163.10 163.16 161.12 162.75 0.4M
2023-07-05 165.51 165.73 164.28 164.64 0.4M
2023-07-03 165.18 166.72 165.13 166.37 0.2M
2023-06-30 166.13 166.15 164.77 165.40 0.3M
2023-06-29 162.91 164.83 162.85 164.74 0.4M
2023-06-28 162.46 162.59 161.27 162.59 0.3M
2023-06-27 160.35 162.85 159.56 162.53 0.5M
2023-06-26 158.79 160.74 158.62 160.02 0.3M
2023-06-23 159.07 159.85 158.07 158.35 0.3M
2023-06-22 162.27 162.27 160.57 161.24 0.4M
2023-06-21 162.27 163.50 161.72 162.78 0.4M
2023-06-20 163.63 163.80 162.17 162.92 0.5M
2023-06-16 165.30 165.89 163.40 164.19 0.4M
2023-06-15 162.54 164.90 162.54 164.75 0.3M
2023-06-14 164.93 165.80 162.30 163.22 0.5M
2023-06-13 162.97 165.20 162.75 164.47 0.5M
2023-06-12 162.27 163.38 161.50 162.57 0.3M
2023-06-09 163.06 163.20 161.65 162.01 0.3M
2023-06-08 163.54 163.77 161.80 163.05 0.4M
2023-06-07 161.39 164.19 161.03 163.85 0.5M
2023-06-06 156.75 160.86 156.57 160.46 0.4M
2023-06-05 158.08 158.45 156.04 156.87 0.4M
2023-06-02 154.85 158.89 154.85 158.81 0.5M
2023-06-01 152.20 153.42 151.12 153.04 0.4M
2023-05-31 153.39 153.69 150.78 151.86 0.4M
2023-05-30 154.90 155.37 153.32 154.04 0.4M
2023-05-26 153.07 154.50 152.66 154.30 0.3M
2023-05-25 153.05 153.51 151.30 152.79 0.4M
2023-05-24 154.37 154.50 152.74 153.10 0.3M
2023-05-23 155.47 157.24 155.04 155.05 0.4M
2023-05-22 155.23 156.57 154.35 155.90 0.5M
2023-05-19 156.92 157.20 154.26 154.91 0.5M
2023-05-18 154.58 156.57 154.12 156.33 0.5M
2023-05-17 152.54 155.25 152.16 154.95 0.4M
2023-05-16 153.35 153.49 151.63 151.63 0.4M
2023-05-15 152.88 154.58 152.66 153.92 0.3M
2023-05-12 153.03 153.42 151.47 152.50 0.4M
2023-05-11 152.55 152.93 151.66 152.46 0.5M
2023-05-10 155.25 155.29 151.84 153.34 0.4M
2023-05-09 153.14 154.03 152.34 153.42 0.3M
2023-05-08 155.31 155.50 153.51 154.01 0.3M
2023-05-05 153.17 154.90 153.17 154.37 0.5M
2023-05-04 152.44 152.77 149.74 150.74 0.7M
2023-05-03 154.39 156.46 153.36 153.49 0.4M
2023-05-02 156.35 156.35 152.00 154.05 0.7M
2023-05-01 156.99 158.65 156.78 156.99 0.4M
2023-04-28 155.28 157.50 155.15 157.24 0.4M
2023-04-27 153.33 155.64 152.93 155.51 0.4M
2023-04-26 153.91 154.51 152.38 152.67 0.4M
2023-04-25 156.28 156.48 154.06 154.06 0.3M
2023-04-24 157.32 158.25 156.82 157.45 0.4M
2023-04-21 158.10 158.14 156.47 157.59 0.4M
2023-04-20 157.63 158.73 157.35 157.89 0.3M
2023-04-19 157.47 159.03 157.09 158.72 0.3M
2023-04-18 158.94 159.22 157.38 158.17 0.4M
2023-04-17 157.23 158.51 156.97 158.51 0.7M
2023-04-14 158.28 159.12 156.00 156.98 0.4M
2023-04-13 157.47 158.44 156.44 157.99 0.4M
2023-04-12 159.39 159.39 156.75 156.88 0.5M
2023-04-11 157.21 158.77 157.18 158.03 0.4M
2023-04-10 154.38 156.71 154.25 156.61 0.4M
2023-04-06 154.86 155.39 154.29 154.92 0.5M
2023-04-05 155.07 155.62 153.95 154.96 0.5M
2023-04-04 159.24 159.24 154.80 155.80 0.5M
2023-04-03 159.04 160.09 157.75 158.86 0.4M
2023-03-31 157.11 158.90 156.96 158.76 0.4M
2023-03-30 157.21 157.61 155.62 156.17 0.5M
2023-03-29 155.85 155.99 154.72 155.93 0.5M
2023-03-28 153.50 154.83 153.19 154.22 0.6M
2023-03-27 153.85 154.53 152.55 153.62 0.7M
2023-03-24 148.98 151.98 147.94 151.88 0.7M
2023-03-23 152.68 153.95 149.08 150.22 0.8M
2023-03-22 156.69 156.95 152.35 152.35 0.4M
2023-03-21 156.75 157.49 155.90 156.64 0.8M
2023-03-20 152.99 155.29 152.85 153.75 1.1M
2023-03-17 154.69 154.71 150.69 151.29 0.5M
2023-03-16 151.92 156.37 150.55 155.29 1.4M
2023-03-15 153.68 153.68 150.73 153.30 0.8M
2023-03-14 158.50 159.57 155.23 156.81 0.4M
2023-03-13 154.97 157.24 152.39 154.23 0.9M
2023-03-10 162.84 162.86 157.02 158.56 0.7M
2023-03-09 167.69 168.11 163.08 163.14 0.6M
2023-03-08 168.08 168.61 166.71 167.83 0.4M
2023-03-07 170.01 170.41 167.50 167.76 0.3M
2023-03-06 172.38 172.51 169.53 169.97 0.4M
2023-03-03 171.08 172.53 170.01 172.21 0.4M
2023-03-02 168.68 170.52 168.02 170.23 0.4M
2023-03-01 168.98 170.12 168.32 169.67 0.3M
2023-02-28 169.54 170.76 169.21 169.30 0.3M
2023-02-27 170.44 171.57 169.14 169.60 0.3M
2023-02-24 168.16 169.61 167.34 169.36 0.5M
2023-02-23 170.42 171.23 168.29 170.19 0.3M
2023-02-22 169.27 170.59 168.78 169.48 0.5M
2023-02-21 171.98 172.36 168.79 169.19 0.4M
2023-02-17 173.15 173.90 172.02 173.66 0.5M
2023-02-16 172.89 175.05 172.34 173.50 0.3M
2023-02-15 172.48 174.73 171.99 174.66 0.4M
2023-02-14 173.25 174.70 171.98 173.64 0.3M
2023-02-13 172.16 173.89 171.47 173.89 0.3M
2023-02-10 170.67 172.05 170.35 171.93 0.4M
2023-02-09 174.72 175.09 170.77 171.18 0.3M
2023-02-08 174.75 175.03 173.09 173.46 0.3M
2023-02-07 174.28 176.05 172.83 175.61 0.5M
2023-02-06 175.64 175.96 173.67 174.55 0.4M
2023-02-03 176.08 178.02 176.05 176.61 0.7M
2023-02-02 176.45 178.52 175.95 177.69 0.7M
2023-02-01 172.79 176.68 171.88 175.41 0.7M
2023-01-31 169.73 173.28 169.52 173.21 0.5M
2023-01-30 169.77 171.28 169.05 169.16 0.5M
2023-01-27 169.78 171.46 169.32 170.89 0.5M
2023-01-26 169.64 170.44 168.21 170.28 0.4M
2023-01-25 166.82 168.81 166.20 168.73 0.3M
2023-01-24 167.88 168.85 167.11 168.17 0.6M
2023-01-23 167.38 169.35 166.94 168.62 0.5M
2023-01-20 164.91 167.05 163.79 166.94 0.5M
2023-01-19 164.70 165.04 163.24 164.24 0.8M
2023-01-18 168.97 169.77 165.76 165.81 1.1M
2023-01-17 168.87 169.37 168.07 168.34 0.5M
2023-01-13 167.07 169.07 166.57 168.78 0.4M
2023-01-12 167.11 168.67 166.12 168.34 0.7M
2023-01-11 164.91 166.49 164.91 166.43 0.3M
2023-01-10 162.70 164.40 161.96 164.37 0.3M
2023-01-09 163.84 164.77 162.70 162.90 0.6M
2023-01-06 160.54 163.35 160.23 163.06 0.4M
2023-01-05 159.61 159.73 158.24 159.15 0.3M
2023-01-04 159.18 161.45 159.01 160.67 0.6M
2023-01-03 159.74 160.81 157.13 158.33 0.8M