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
2022-12-30 69.94 70.52 69.67 70.37 1.3M
2022-12-29 69.34 70.72 69.20 70.55 1.3M
2022-12-28 69.96 70.27 68.76 68.81 1.3M
2022-12-27 70.44 70.44 69.66 69.94 1.2M
2022-12-23 70.00 70.40 69.55 70.37 1.2M
2022-12-22 70.35 70.40 68.90 70.12 1.3M
2022-12-21 70.43 71.35 70.31 70.98 1.2M
2022-12-20 69.32 70.23 69.12 69.78 1.9M
2022-12-19 70.49 70.65 69.22 69.43 1.1M
2022-12-16 70.24 70.66 69.68 70.40 3.0M
2022-12-15 71.86 72.06 70.66 70.89 1.6M
2022-12-14 73.63 74.23 72.58 73.12 2.7M
2022-12-13 75.38 75.72 73.11 73.62 1.8M
2022-12-12 72.24 73.16 71.93 73.05 1.8M
2022-12-09 72.65 73.05 72.14 72.16 1.2M
2022-12-08 73.00 73.77 72.56 73.06 0.9M
2022-12-07 72.63 73.32 72.38 72.56 0.9M
2022-12-06 73.89 73.92 72.35 72.74 0.9M
2022-12-05 75.49 75.56 73.61 73.92 1.0M
2022-12-02 74.53 76.29 74.53 75.98 0.8M
2022-12-01 76.02 76.44 75.21 75.56 1.6M
2022-11-30 73.82 75.72 73.06 75.65 2.1M
2022-11-29 73.52 74.18 73.52 73.69 1.2M
2022-11-28 74.40 74.71 73.26 73.46 1.1M
2022-11-25 74.79 75.28 74.61 75.00 0.5M
2022-11-23 74.47 75.05 74.17 74.82 1.1M
2022-11-22 74.22 74.71 73.66 74.63 0.8M
2022-11-21 73.83 73.97 73.29 73.81 0.9M
2022-11-18 74.56 74.83 73.76 74.13 3.0M
2022-11-17 73.35 73.89 72.92 73.78 1.0M
2022-11-16 75.34 75.35 74.22 74.40 1.3M
2022-11-15 75.91 76.57 75.18 75.82 2.7M
2022-11-14 75.07 75.86 74.63 74.73 1.4M
2022-11-11 75.07 76.28 75.04 75.51 1.2M
2022-11-10 73.51 74.91 73.21 74.86 1.4M
2022-11-09 71.89 72.17 70.41 70.57 1.5M
2022-11-08 72.80 73.51 71.67 72.55 1.9M
2022-11-07 72.60 72.93 71.78 72.56 1.3M
2022-11-04 72.26 72.69 70.89 72.18 1.3M
2022-11-03 70.77 71.86 70.33 71.30 0.8M
2022-11-02 73.87 74.73 71.68 71.70 1.8M
2022-11-01 74.83 74.99 73.86 74.19 0.8M
2022-10-31 73.69 74.42 73.34 74.06 1.0M
2022-10-28 72.65 74.07 72.22 73.98 1.5M
2022-10-27 72.96 73.49 72.27 72.33 1.8M
2022-10-26 72.36 73.64 72.03 72.33 1.0M
2022-10-25 70.14 72.26 70.13 71.94 0.8M
2022-10-24 70.04 70.27 69.11 70.08 2.1M
2022-10-21 68.44 69.95 67.97 69.83 2.8M
2022-10-20 69.22 70.09 68.05 68.27 1.2M
2022-10-19 69.68 70.03 68.41 69.14 1.0M
2022-10-18 71.02 71.59 69.76 70.27 1.5M
2022-10-17 68.74 69.71 68.71 69.53 1.0M
2022-10-14 69.77 70.23 67.34 67.44 1.3M
2022-10-13 66.23 69.54 65.63 69.22 2.2M
2022-10-12 67.82 68.02 66.84 67.56 1.5M
2022-10-11 67.40 68.70 66.57 67.74 1.3M
2022-10-10 68.38 68.49 67.29 67.73 1.3M
2022-10-07 69.46 69.65 67.83 68.09 1.3M
2022-10-06 70.23 71.15 69.85 70.20 1.1M
2022-10-05 70.02 70.82 69.25 70.65 1.7M
2022-10-04 69.73 71.13 69.73 71.08 1.2M
2022-10-03 67.61 68.78 66.75 68.44 1.6M
2022-09-30 66.97 68.46 66.61 66.63 1.5M
2022-09-29 67.74 67.83 66.18 67.09 1.2M
2022-09-28 66.93 69.07 66.69 68.63 1.3M
2022-09-27 67.41 68.00 66.25 66.82 2.9M
2022-09-26 67.13 68.52 66.36 66.63 1.5M
2022-09-23 68.25 68.28 66.58 67.53 1.8M
2022-09-22 70.64 70.83 68.91 69.16 1.9M
2022-09-21 72.38 73.07 70.74 70.75 1.3M
2022-09-20 72.15 72.20 71.32 71.88 0.8M
2022-09-19 71.45 72.92 71.45 72.84 1.0M
2022-09-16 72.30 72.49 71.38 72.21 1.9M
2022-09-15 73.36 74.50 72.97 73.27 1.5M
2022-09-14 73.65 73.95 72.86 73.86 0.8M
2022-09-13 74.56 75.00 73.26 73.58 0.8M
2022-09-12 76.11 76.60 75.84 76.55 0.6M
2022-09-09 74.81 75.70 74.71 75.60 0.5M
2022-09-08 72.85 74.15 72.49 74.15 0.9M
2022-09-07 71.81 73.61 71.80 73.49 0.7M
2022-09-06 72.92 73.06 71.63 71.99 1.0M
2022-09-02 74.06 74.20 72.30 72.69 1.0M
2022-09-01 73.33 73.38 72.18 73.21 0.9M
2022-08-31 74.66 74.92 73.92 74.00 0.7M
2022-08-30 75.79 75.86 74.06 74.53 0.9M
2022-08-29 75.45 76.25 75.30 75.55 0.7M
2022-08-26 78.89 78.89 76.13 76.23 1.2M
2022-08-25 78.01 78.88 77.88 78.88 2.0M
2022-08-24 77.00 78.00 76.75 77.64 0.7M
2022-08-23 77.07 77.83 76.83 77.05 0.7M
2022-08-22 77.48 77.60 76.68 76.92 3.0M
2022-08-19 79.43 79.51 78.31 78.52 3.4M
2022-08-18 79.81 80.39 79.48 80.28 0.8M
2022-08-17 80.18 80.40 79.24 79.74 0.7M
2022-08-16 80.89 81.50 80.32 81.10 0.6M
2022-08-15 80.20 81.15 79.98 81.11 0.7M
2022-08-12 79.62 80.86 79.31 80.80 0.7M
2022-08-11 79.62 80.48 79.07 79.25 0.9M
2022-08-10 78.09 79.03 77.95 78.89 1.5M
2022-08-09 77.51 77.54 76.33 76.74 0.6M
2022-08-08 77.54 78.53 77.44 77.83 0.7M
2022-08-05 75.70 77.09 75.52 77.01 0.8M
2022-08-04 76.63 76.65 76.03 76.48 0.7M
2022-08-03 76.05 76.71 75.73 76.54 0.8M
2022-08-02 75.21 76.25 74.83 75.48 0.9M
2022-08-01 75.01 75.98 74.34 75.49 0.8M
2022-07-29 75.11 75.72 74.69 75.53 0.7M
2022-07-28 74.33 75.11 73.35 75.01 0.8M
2022-07-27 72.84 74.33 72.63 73.94 0.7M
2022-07-26 72.53 72.70 72.06 72.39 0.6M
2022-07-25 72.67 72.99 71.99 72.85 1.2M
2022-07-22 73.77 73.92 71.86 72.43 1.1M
2022-07-21 72.83 73.63 72.18 73.60 1.0M
2022-07-20 72.07 73.34 71.98 73.26 0.9M
2022-07-19 70.50 72.19 70.48 72.09 1.5M
2022-07-18 70.62 71.12 69.44 69.65 0.9M
2022-07-15 69.31 69.93 68.33 69.82 2.2M
2022-07-14 68.14 68.59 67.38 68.44 4.4M
2022-07-13 68.24 69.49 68.10 69.12 1.4M
2022-07-12 69.22 69.91 68.82 69.21 0.7M
2022-07-11 70.29 70.59 69.25 69.45 0.6M
2022-07-08 70.66 71.40 70.07 70.85 3.0M
2022-07-07 69.76 70.99 69.75 70.85 0.8M
2022-07-06 69.60 70.06 68.51 69.22 1.1M
2022-07-05 68.14 69.76 67.27 69.76 1.3M
2022-07-01 68.22 69.33 67.66 69.19 1.2M
2022-06-30 67.84 69.10 67.29 68.37 0.9M
2022-06-29 69.64 69.67 68.18 68.85 0.8M
2022-06-28 71.62 72.09 69.76 69.81 1.4M
2022-06-27 71.09 71.62 70.49 71.18 0.9M
2022-06-24 69.33 70.86 69.17 70.85 1.2M
2022-06-23 68.07 68.86 67.41 68.73 1.3M
2022-06-22 67.02 68.48 66.95 67.93 1.2M
2022-06-21 67.99 68.81 67.50 68.05 1.0M
2022-06-17 66.60 67.75 66.24 66.89 2.4M
2022-06-16 67.96 68.12 65.86 66.31 1.9M
2022-06-15 69.27 70.42 68.25 69.54 2.3M
2022-06-14 69.05 69.27 67.86 68.59 1.6M
2022-06-13 70.24 70.76 68.50 68.81 1.9M
2022-06-10 73.05 73.44 71.89 72.25 1.4M
2022-06-09 75.43 75.67 74.27 74.29 1.0M
2022-06-08 76.64 76.94 75.47 75.86 0.7M
2022-06-07 75.19 77.04 75.05 77.00 0.9M
2022-06-06 76.37 76.37 75.39 75.82 0.7M
2022-06-03 75.56 75.83 74.97 75.54 0.9M
2022-06-02 74.45 76.13 74.30 76.13 1.1M
2022-06-01 75.17 75.40 73.37 74.34 2.3M
2022-05-31 75.42 75.58 74.29 74.76 1.6M
2022-05-27 74.08 75.70 74.00 75.69 1.5M
2022-05-26 72.56 74.17 72.52 73.71 1.5M
2022-05-25 70.53 72.53 70.53 72.14 1.4M
2022-05-24 71.27 71.33 69.54 70.82 1.7M
2022-05-23 71.81 72.20 70.85 71.91 1.6M
2022-05-20 72.08 72.20 69.33 71.13 1.7M
2022-05-19 70.61 72.14 70.60 71.26 2.1M
2022-05-18 72.84 73.18 70.68 71.27 1.5M
2022-05-17 72.79 73.77 72.23 73.75 1.5M
2022-05-16 71.61 72.40 71.08 71.53 1.7M
2022-05-13 70.72 72.39 70.67 71.86 3.9M
2022-05-12 68.47 70.32 68.20 69.70 3.5M
2022-05-11 70.64 71.89 68.72 68.82 2.7M
2022-05-10 71.63 72.18 69.07 70.58 2.7M
2022-05-09 72.57 72.87 70.25 70.56 2.7M
2022-05-06 74.63 74.81 72.86 73.67 3.0M
2022-05-05 77.30 77.30 74.01 74.88 2.1M
2022-05-04 76.34 78.24 74.94 78.09 2.3M
2022-05-03 75.45 76.46 74.93 76.07 2.3M
2022-05-02 74.66 75.77 73.59 75.45 2.5M
2022-04-29 76.48 77.33 74.45 74.69 2.4M
2022-04-28 76.34 77.22 74.55 76.82 2.8M
2022-04-27 75.71 76.58 75.17 75.44 7.6M
2022-04-26 77.60 77.76 75.66 75.73 2.5M
2022-04-25 77.07 78.33 76.35 78.24 3.1M
2022-04-22 79.43 79.63 77.60 77.73 2.4M
2022-04-21 82.43 82.63 79.50 79.78 1.6M
2022-04-20 81.88 82.23 81.46 81.61 1.7M
2022-04-19 79.86 81.61 79.79 81.35 1.3M
2022-04-18 80.13 80.36 79.31 79.75 1.1M
2022-04-14 81.13 81.65 80.26 80.27 1.7M
2022-04-13 79.72 81.26 79.72 81.06 1.3M
2022-04-12 80.10 81.36 79.25 79.52 1.6M
2022-04-11 79.53 80.39 79.06 79.32 2.0M
2022-04-08 80.38 80.81 79.70 79.90 1.1M
2022-04-07 80.81 81.18 79.36 80.49 1.9M
2022-04-06 81.22 81.40 80.18 80.77 2.6M
2022-04-05 83.89 84.50 81.72 81.96 1.3M
2022-04-04 83.91 84.10 83.08 83.95 1.3M
2022-04-01 83.21 83.81 82.73 83.70 1.3M
2022-03-31 83.58 84.28 82.77 82.85 1.3M
2022-03-30 85.28 85.42 83.37 83.79 1.5M
2022-03-29 83.93 85.63 83.88 85.43 1.9M
2022-03-28 82.97 83.19 81.93 83.19 1.0M
2022-03-25 83.14 83.35 82.51 83.20 0.8M
2022-03-24 82.47 83.08 81.80 83.07 0.6M
2022-03-23 83.12 83.55 82.17 82.17 0.7M
2022-03-22 83.18 84.18 83.00 83.64 0.9M
2022-03-21 83.64 83.94 82.25 82.83 1.0M
2022-03-18 82.41 83.66 82.28 83.52 1.4M
2022-03-17 81.01 82.77 80.79 82.75 1.0M
2022-03-16 79.74 81.44 79.13 81.43 1.5M
2022-03-15 78.04 78.95 77.79 78.92 1.4M
2022-03-14 79.48 79.60 77.40 77.80 1.4M
2022-03-11 80.97 81.36 79.23 79.31 1.0M
2022-03-10 79.59 80.66 79.28 80.58 1.1M
2022-03-09 79.92 81.05 79.70 80.75 1.1M
2022-03-08 78.36 80.42 78.01 78.57 2.0M
2022-03-07 80.27 80.47 78.10 78.12 1.7M
2022-03-04 80.54 80.99 79.44 80.11 1.6M
2022-03-03 82.64 82.72 80.78 81.40 1.4M
2022-03-02 80.97 82.78 80.94 82.41 2.4M
2022-03-01 81.70 82.17 79.78 80.45 2.2M
2022-02-28 80.86 82.50 80.86 81.90 2.4M
2022-02-25 80.12 81.71 79.46 81.65 2.4M
2022-02-24 75.94 80.03 75.80 79.90 2.8M
2022-02-23 79.95 80.21 77.65 77.80 2.2M
2022-02-22 80.06 80.83 78.80 79.31 1.8M
2022-02-18 81.07 81.74 80.16 80.44 2.1M
2022-02-17 82.55 82.68 80.99 81.17 1.7M
2022-02-16 82.73 83.57 82.30 83.23 1.4M
2022-02-15 81.79 83.18 81.72 83.09 1.4M
2022-02-14 81.32 82.07 80.37 80.94 1.8M
2022-02-11 82.11 83.09 80.55 81.16 2.0M
2022-02-10 81.80 84.30 81.53 82.09 2.3M
2022-02-09 82.47 83.35 82.41 83.30 1.2M
2022-02-08 80.41 81.91 80.40 81.73 2.8M
2022-02-07 80.00 81.10 79.84 80.45 7.0M
2022-02-04 79.45 80.68 78.60 79.98 1.5M
2022-02-03 80.17 81.12 79.46 79.67 2.2M
2022-02-02 82.12 82.23 80.39 81.11 6.8M
2022-02-01 81.30 82.09 79.85 81.99 2.2M
2022-01-31 78.33 81.12 78.17 81.03 2.3M
2022-01-28 77.31 78.75 75.86 78.71 2.7M
2022-01-27 79.74 80.49 76.87 77.21 4.1M
2022-01-26 81.37 82.07 78.12 78.96 5.0M
2022-01-25 80.06 81.32 78.46 80.24 4.9M
2022-01-24 78.27 81.61 77.12 81.34 6.6M
2022-01-21 80.57 81.85 79.45 79.50 4.7M
2022-01-20 82.79 84.27 80.79 80.96 2.9M
2022-01-19 84.19 84.47 82.41 82.45 4.5M
2022-01-18 85.60 85.67 83.70 83.79 5.8M
2022-01-14 85.50 86.46 84.93 86.43 2.9M
2022-01-13 87.44 87.98 86.07 86.39 2.8M
2022-01-12 88.11 88.45 86.57 87.09 3.4M
2022-01-11 86.90 87.84 85.90 87.71 3.3M
2022-01-10 86.60 86.84 85.14 86.82 6.1M
2022-01-07 88.20 88.84 87.07 87.09 2.2M
2022-01-06 87.85 88.87 87.02 88.11 3.8M
2022-01-05 90.73 91.10 87.66 87.68 2.8M
2022-01-04 91.13 91.59 90.10 90.74 2.5M
2022-01-03 90.21 91.40 89.83 90.84 2.4M