Vanguard Russell 2000 Index Fund ETF Shares (VTWO)

VTWO
🏛️ アメリカ →
97.57
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 89.71 90.38 89.68 89.81 1.6M
2021-12-30 89.94 90.89 89.80 89.91 1.7M
2021-12-29 89.80 90.10 89.22 89.90 1.1M
2021-12-28 90.24 91.02 89.67 89.85 1.3M
2021-12-27 89.69 90.43 88.98 90.35 1.1M
2021-12-23 89.12 89.83 88.86 89.53 1.4M
2021-12-22 87.82 88.85 87.56 88.85 2.1M
2021-12-21 86.43 88.06 86.39 87.96 2.0M
2021-12-20 85.45 85.85 84.17 85.49 2.6M
2021-12-17 85.56 87.62 84.82 86.88 3.5M
2021-12-16 88.47 88.65 85.59 85.99 3.7M
2021-12-15 86.84 88.43 85.57 88.24 2.5M
2021-12-14 86.96 88.17 86.48 86.85 2.5M
2021-12-13 88.52 88.78 87.08 87.64 2.3M
2021-12-10 89.79 90.07 88.24 88.86 1.5M
2021-12-09 90.48 90.89 89.13 89.13 1.9M
2021-12-08 90.74 91.54 90.15 91.20 2.2M
2021-12-07 89.76 91.33 89.70 90.53 3.3M
2021-12-06 87.40 89.18 86.37 88.49 2.4M
2021-12-03 89.03 89.07 85.99 86.81 4.0M
2021-12-02 86.62 88.89 86.44 88.61 2.5M
2021-12-01 90.20 90.61 86.18 86.25 3.7M
2021-11-30 89.19 89.66 87.28 88.36 2.3M
2021-11-29 91.42 91.65 89.44 90.02 1.8M
2021-11-26 90.92 91.39 88.81 90.24 1.9M
2021-11-24 92.66 93.77 92.40 93.63 0.7M
2021-11-23 93.54 94.17 92.46 93.47 3.0M
2021-11-22 94.67 95.28 93.62 93.62 1.7M
2021-11-19 94.29 94.75 93.95 94.06 2.5M
2021-11-18 95.80 95.81 94.20 94.93 1.4M
2021-11-17 96.22 96.26 95.05 95.35 1.1M
2021-11-16 96.12 96.74 95.81 96.57 0.7M
2021-11-15 97.25 97.31 96.02 96.38 0.9M
2021-11-12 96.96 97.09 96.50 96.81 0.9M
2021-11-11 96.33 97.14 96.07 96.68 0.9M
2021-11-10 97.04 97.63 95.52 95.91 1.3M
2021-11-09 97.82 98.02 96.82 97.45 1.9M
2021-11-08 98.52 98.78 97.79 98.01 1.6M
2021-11-05 97.49 98.37 97.09 97.74 1.7M
2021-11-04 96.78 97.36 96.02 96.39 1.3M
2021-11-03 94.63 96.91 94.53 96.45 1.2M
2021-11-02 94.71 94.90 94.05 94.73 2.0M
2021-11-01 92.65 94.62 92.51 94.54 1.4M
2021-10-29 92.09 92.47 91.72 92.19 0.9M
2021-10-27 91.79 91.92 90.33 90.41 1.0M
2021-10-26 92.97 93.22 92.08 92.09 0.8M
2021-10-25 92.06 92.91 91.85 92.78 0.5M
2021-10-22 92.04 92.29 91.21 91.87 0.9M
2021-10-21 91.86 92.55 91.58 92.11 3.0M
2021-10-20 91.31 92.12 90.98 91.88 0.7M
2021-10-19 91.32 91.69 90.79 91.27 0.5M
2021-10-18 90.49 91.21 90.42 90.96 0.8M
2021-10-15 92.12 92.29 90.94 90.95 1.2M
2021-10-14 90.83 91.32 90.66 91.19 0.6M
2021-10-13 89.68 89.99 88.83 89.96 0.7M
2021-10-12 89.23 89.90 89.06 89.55 0.6M
2021-10-11 89.65 90.32 89.01 89.03 0.6M
2021-10-08 90.24 90.55 89.51 89.54 0.4M
2021-10-07 89.55 90.88 89.46 90.21 0.4M
2021-10-06 88.38 88.99 87.61 88.87 0.9M
2021-10-05 89.30 90.15 88.88 89.33 1.5M
2021-10-04 89.77 89.84 88.48 89.06 2.3M
2021-10-01 88.88 90.31 87.99 89.87 0.9M
2021-09-30 89.74 89.94 88.39 88.41 1.3M
2021-09-29 89.80 89.93 88.97 89.21 0.6M
2021-09-28 91.26 91.35 89.45 89.64 1.0M
2021-09-27 90.56 92.19 90.56 91.73 1.5M
2021-09-24 90.32 90.87 89.88 90.37 0.5M
2021-09-23 89.73 91.11 89.52 90.79 1.1M
2021-09-22 88.46 89.87 88.46 89.22 0.7M
2021-09-21 88.32 88.52 87.16 87.83 0.7M
2021-09-20 87.81 88.39 86.52 87.72 1.1M
2021-09-17 89.49 90.07 89.11 89.74 0.8M
2021-09-16 89.85 90.18 88.97 89.71 0.6M
2021-09-15 88.83 89.93 88.62 89.73 0.5M
2021-09-14 90.33 90.34 88.47 88.85 0.7M
2021-09-13 90.14 90.20 88.96 89.97 0.9M
2021-09-10 90.93 90.96 89.49 89.52 0.6M
2021-09-09 90.23 91.35 90.03 90.41 0.5M
2021-09-08 91.10 91.24 89.94 90.36 0.7M
2021-09-07 92.10 92.45 91.36 91.41 0.5M
2021-09-03 92.24 92.44 91.73 92.06 0.5M
2021-09-02 92.23 92.78 91.90 92.51 0.5M
2021-09-01 91.56 92.13 90.81 91.82 0.7M
2021-08-31 90.98 91.48 90.58 91.20 0.6M
2021-08-30 91.80 91.80 90.85 91.00 0.9M
2021-08-27 89.15 91.64 89.08 91.40 0.8M
2021-08-26 89.67 90.09 88.74 88.91 0.9M
2021-08-25 89.53 90.40 89.17 89.89 0.6M
2021-08-24 88.98 89.60 88.71 89.53 1.2M
2021-08-23 87.82 88.80 87.82 88.65 0.8M
2021-08-20 85.57 87.21 85.41 87.05 0.7M
2021-08-19 85.76 86.39 85.08 85.58 1.2M
2021-08-18 87.25 88.03 86.56 86.64 0.6M
2021-08-17 87.51 87.79 86.31 87.37 1.1M
2021-08-16 88.72 88.91 87.87 88.44 0.7M
2021-08-13 90.03 90.09 89.12 89.29 0.7M
2021-08-12 90.33 90.33 89.52 90.07 0.6M
2021-08-11 90.03 90.34 89.01 90.29 0.6M
2021-08-10 89.89 90.10 89.31 89.85 0.5M
2021-08-09 89.99 90.09 89.32 89.69 0.5M
2021-08-06 90.35 90.86 89.69 90.15 0.5M
2021-08-05 88.43 89.78 88.34 89.63 0.6M
2021-08-04 88.45 89.29 87.97 88.04 1.0M
2021-08-03 89.09 89.25 87.66 89.18 0.8M
2021-08-02 89.80 90.63 88.68 88.81 1.2M
2021-07-30 89.50 90.42 88.90 89.25 0.6M
2021-07-29 89.92 90.58 89.69 89.87 0.6M
2021-07-28 88.38 89.84 87.79 89.20 0.6M
2021-07-27 88.40 88.42 86.97 87.85 0.6M
2021-07-26 88.92 89.63 88.47 88.90 0.7M
2021-07-23 88.77 88.77 87.58 88.63 0.5M
2021-07-22 89.44 89.44 87.84 88.20 1.3M
2021-07-21 88.58 89.71 88.55 89.64 1.5M
2021-07-20 85.76 88.47 85.30 88.06 1.1M
2021-07-19 85.03 86.55 84.40 85.46 1.4M
2021-07-16 88.71 88.71 86.58 86.81 0.9M
2021-07-15 87.95 88.42 86.79 87.87 0.8M
2021-07-14 90.31 90.54 88.24 88.42 0.8M
2021-07-13 90.97 91.09 89.70 89.79 1.4M
2021-07-12 91.14 91.57 90.65 91.49 10.4M
2021-07-09 90.50 91.40 90.18 91.37 0.5M
2021-07-08 88.50 90.42 87.96 89.51 0.8M
2021-07-07 91.05 91.50 89.55 90.35 0.6M
2021-07-06 92.61 92.62 90.38 91.17 2.7M
2021-07-02 93.64 93.64 92.27 92.50 0.5M
2021-07-01 93.15 93.55 92.73 93.40 0.6M
2021-06-30 92.29 92.96 91.96 92.57 0.5M
2021-06-29 93.35 93.50 92.34 92.60 0.5M
2021-06-28 94.02 94.02 92.51 93.19 0.6M
2021-06-25 93.90 94.35 93.71 93.78 0.5M
2021-06-24 93.01 93.76 92.78 93.72 0.4M
2021-06-23 92.24 92.96 92.19 92.47 0.3M
2021-06-22 91.50 92.33 90.89 92.21 0.3M
2021-06-21 90.54 91.96 90.27 91.70 2.3M
2021-06-18 90.56 91.28 89.41 89.73 0.8M
2021-06-17 92.69 93.07 90.81 91.86 1.1M
2021-06-16 92.87 93.27 92.05 92.98 0.6M
2021-06-15 93.47 93.57 92.39 93.16 0.4M
2021-06-14 93.97 94.32 93.07 93.42 0.5M
2021-06-11 93.14 93.72 93.04 93.72 0.5M
2021-06-10 93.68 93.86 92.50 92.77 0.7M
2021-06-09 94.28 94.28 93.25 93.45 0.6M
2021-06-08 93.31 94.23 92.84 94.02 1.0M
2021-06-07 92.00 93.14 92.00 93.00 0.6M
2021-06-04 91.84 92.05 91.33 91.80 0.5M
2021-06-03 91.53 91.87 90.43 91.40 0.7M
2021-06-02 92.37 92.37 91.59 92.20 1.0M
2021-06-01 91.80 92.26 91.22 92.10 0.6M
2021-05-28 91.67 91.69 90.84 91.10 0.4M
2021-05-27 90.83 91.36 90.50 91.08 1.0M
2021-05-26 88.90 90.29 88.90 90.21 0.5M
2021-05-25 89.71 90.30 88.48 88.56 0.3M
2021-05-24 89.31 89.80 88.82 89.39 0.3M
2021-05-21 89.35 89.76 88.66 88.84 0.3M
2021-05-20 88.10 88.75 87.37 88.56 0.4M
2021-05-19 87.20 88.04 86.42 87.98 0.4M
2021-05-18 89.41 90.11 88.64 88.69 0.3M
2021-05-17 88.71 89.36 87.98 89.32 0.3M
2021-05-14 87.96 89.36 87.55 89.12 0.3M
2021-05-13 86.01 87.74 85.53 87.06 0.4M
2021-05-12 87.56 88.27 85.42 85.60 0.7M
2021-05-11 86.70 88.95 86.57 88.40 0.8M
2021-05-10 91.02 91.04 88.66 88.74 0.4M
2021-05-07 89.90 91.19 89.70 90.95 0.7M
2021-05-06 89.89 89.95 88.28 89.86 0.3M
2021-05-05 90.59 90.62 89.39 89.82 0.3M
2021-05-04 90.70 90.78 89.23 90.11 0.4M
2021-05-03 91.73 91.79 90.83 91.27 0.3M
2021-04-30 91.10 91.91 90.50 90.84 0.4M
2021-04-29 93.17 93.17 91.19 92.06 0.5M
2021-04-28 92.08 92.65 91.70 92.49 1.1M
2021-04-27 92.36 92.60 91.88 92.25 0.3M
2021-04-26 91.65 92.31 91.56 92.13 0.9M
2021-04-23 89.94 91.47 89.61 91.16 0.4M
2021-04-22 90.12 90.94 89.13 89.53 0.4M
2021-04-21 87.71 89.84 87.00 89.84 0.4M
2021-04-20 89.05 89.34 86.90 87.63 0.4M
2021-04-19 180.82 181.01 177.64 179.11 0.6M
2021-04-16 182.00 182.20 180.29 181.56 0.2M
2021-04-15 181.66 181.71 179.48 181.10 0.2M
2021-04-14 178.99 182.42 178.85 180.37 0.2M
2021-04-13 178.92 179.58 176.70 178.63 0.2M
2021-04-12 179.82 179.88 177.92 178.93 0.1M
2021-04-09 179.68 180.10 178.64 179.80 0.2M
2021-04-08 179.32 179.80 177.16 179.77 0.2M
2021-04-07 181.16 181.25 177.63 178.25 0.2M
2021-04-06 181.87 183.00 180.78 180.99 0.3M
2021-04-05 182.97 182.97 180.60 181.54 0.2M
2021-04-01 179.45 180.62 179.16 180.62 0.4M
2021-03-31 177.11 179.47 176.98 178.27 0.4M
2021-03-30 173.18 176.46 172.21 176.17 0.2M
2021-03-29 176.97 178.24 172.86 173.20 0.2M
2021-03-26 176.74 178.14 174.41 177.88 0.2M
2021-03-25 169.49 175.88 168.36 175.08 0.5M
2021-03-24 177.51 178.66 171.15 171.15 0.4M
2021-03-23 181.10 181.10 174.44 175.47 0.3M
2021-03-22 183.86 184.15 180.93 181.89 0.3M
2021-03-19 181.49 184.51 180.01 183.14 0.6M
2021-03-18 186.38 188.00 181.40 181.99 0.3M
2021-03-17 184.91 187.84 183.67 187.62 0.2M
2021-03-16 189.00 189.00 184.90 186.19 0.2M
2021-03-15 188.56 189.36 187.25 189.36 0.3M
2021-03-12 187.46 189.04 186.96 188.86 0.3M
2021-03-11 185.64 187.56 184.80 187.56 0.3M
2021-03-10 182.26 184.77 181.95 183.48 0.3M
2021-03-09 179.72 181.52 178.42 180.08 0.3M
2021-03-08 177.03 179.37 175.84 176.63 0.4M
2021-03-05 174.82 176.00 167.22 175.84 0.4M
2021-03-04 176.47 178.10 169.20 172.42 0.6M
2021-03-03 179.79 181.00 177.00 177.08 0.3M
2021-03-02 182.43 182.43 178.92 178.95 0.4M
2021-03-01 180.63 183.00 180.04 182.56 0.2M
2021-02-26 177.32 179.34 173.49 176.06 0.8M
2021-02-25 183.04 183.72 176.07 176.58 1.1M
2021-02-24 179.84 183.56 179.07 183.21 0.3M
2021-02-23 178.69 180.00 174.00 179.12 0.9M
2021-02-22 180.55 182.71 180.22 180.69 0.2M
2021-02-19 179.89 182.59 179.55 181.64 0.2M
2021-02-18 179.35 179.75 177.27 178.15 0.4M
2021-02-17 180.78 181.41 178.40 181.02 0.8M
2021-02-16 185.24 185.28 181.56 182.37 0.2M
2021-02-12 182.49 183.86 181.46 183.55 0.3M
2021-02-11 184.29 184.85 180.56 183.06 0.2M
2021-02-10 185.66 185.99 181.67 183.23 0.3M
2021-02-09 183.64 185.37 182.72 184.44 0.3M
2021-02-08 180.68 183.57 180.50 183.57 0.5M
2021-02-05 178.29 179.07 176.73 179.07 0.4M
2021-02-04 173.62 176.63 173.62 176.37 1.4M
2021-02-03 172.69 173.21 170.90 172.85 0.4M
2021-02-02 172.24 172.74 170.31 172.25 0.3M
2021-02-01 168.30 170.68 166.24 170.15 0.2M
2021-01-29 169.20 170.16 165.33 166.00 0.6M
2021-01-28 170.52 171.34 167.76 168.72 0.2M
2021-01-27 169.08 171.96 167.38 168.90 0.6M
2021-01-26 174.67 175.00 171.92 172.20 0.1M
2021-01-25 173.72 175.89 170.99 173.24 0.3M
2021-01-22 170.00 173.85 169.56 173.61 0.2M
2021-01-21 173.44 173.59 171.14 171.59 0.3M
2021-01-20 173.04 174.34 172.13 173.14 0.2M
2021-01-19 172.30 172.48 170.84 172.22 0.3M
2021-01-15 170.77 171.44 168.13 169.98 0.4M
2021-01-14 170.47 173.51 170.47 172.59 0.4M
2021-01-13 170.69 170.84 168.98 169.31 0.2M
2021-01-12 168.45 170.60 168.45 170.53 0.4M
2021-01-11 165.37 167.96 165.33 167.38 0.2M
2021-01-08 169.04 169.32 165.17 167.66 0.4M
2021-01-07 166.07 168.29 166.00 168.05 0.4M
2021-01-06 160.71 166.79 160.71 165.06 1.1M
2021-01-05 155.79 159.43 155.79 158.49 1.0M
2021-01-04 159.40 159.57 154.07 155.97 1.0M