Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG)

VONG
🏛️ アメリカ →
119.56
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 78.93 79.08 78.53 78.54 0.3M
2021-12-30 79.23 79.59 78.89 79.01 0.3M
2021-12-29 79.27 79.46 78.85 79.22 0.4M
2021-12-28 79.78 79.78 79.06 79.25 0.4M
2021-12-27 78.68 79.55 78.60 79.55 0.4M
2021-12-23 78.00 78.62 77.85 78.35 0.4M
2021-12-22 76.79 77.82 76.77 77.80 0.5M
2021-12-21 75.87 76.87 75.15 76.77 0.5M
2021-12-20 75.05 75.29 74.52 75.12 0.6M
2021-12-17 75.74 76.69 75.29 76.01 0.4M
2021-12-16 78.42 78.46 76.00 76.35 0.4M
2021-12-15 76.57 78.24 75.84 78.18 0.4M
2021-12-14 76.65 77.03 75.80 76.53 0.3M
2021-12-13 78.55 78.60 77.48 77.54 0.4M
2021-12-10 78.29 78.55 77.72 78.45 0.3M
2021-12-09 78.50 78.80 77.70 77.72 0.4M
2021-12-08 78.29 78.73 77.93 78.63 0.3M
2021-12-07 77.32 78.28 77.31 78.16 0.4M
2021-12-06 75.46 76.20 74.63 75.91 0.4M
2021-12-03 76.82 76.90 74.39 75.20 0.6M
2021-12-02 75.44 76.79 75.35 76.48 0.5M
2021-12-01 78.08 78.30 75.61 75.67 0.5M
2021-11-30 78.03 78.50 76.81 77.10 0.7M
2021-11-29 77.88 78.55 77.64 78.26 0.3M
2021-11-26 77.71 78.13 76.69 76.94 0.3M
2021-11-24 77.66 78.58 77.27 78.58 0.3M
2021-11-23 78.28 78.60 77.23 78.08 0.7M
2021-11-22 79.74 80.19 78.44 78.46 0.3M
2021-11-19 79.47 79.82 79.30 79.45 0.3M
2021-11-18 78.89 79.31 78.54 79.21 0.3M
2021-11-17 78.80 78.93 78.47 78.56 0.6M
2021-11-16 77.98 78.83 77.94 78.70 0.3M
2021-11-15 78.27 78.35 77.64 77.97 0.3M
2021-11-12 77.39 78.09 77.19 78.04 0.3M
2021-11-11 77.55 77.55 77.11 77.13 0.2M
2021-11-10 77.63 78.05 76.63 77.00 0.3M
2021-11-09 78.74 78.76 77.86 78.18 0.6M
2021-11-08 78.63 78.73 78.40 78.53 0.3M
2021-11-05 78.78 78.88 78.14 78.46 0.3M
2021-11-04 77.70 78.42 77.64 78.34 0.5M
2021-11-03 76.98 77.56 76.67 77.46 0.3M
2021-11-02 76.64 77.00 76.54 76.89 0.4M
2021-11-01 76.74 76.74 76.24 76.64 0.4M
2021-10-29 75.58 76.63 75.39 76.60 1.3M
2021-10-27 75.49 76.01 75.34 75.34 0.2M
2021-10-26 75.64 75.99 75.22 75.35 0.2M
2021-10-25 74.82 75.39 74.52 75.25 0.2M
2021-10-22 74.92 75.05 74.29 74.68 1.9M
2021-10-21 74.38 75.04 74.34 75.02 0.2M
2021-10-20 74.71 74.71 74.18 74.40 0.2M
2021-10-19 74.34 74.59 74.16 74.54 0.3M
2021-10-18 73.08 74.04 73.01 74.04 0.2M
2021-10-15 73.03 73.33 72.89 73.33 0.2M
2021-10-14 72.22 72.78 72.12 72.69 0.2M
2021-10-13 71.20 71.55 70.97 71.55 0.3M
2021-10-12 71.26 71.38 70.85 70.93 0.7M
2021-10-11 71.24 71.89 71.00 71.00 0.3M
2021-10-08 72.00 72.00 71.39 71.46 0.2M
2021-10-07 71.68 72.23 71.64 71.76 0.2M
2021-10-06 69.93 71.06 69.75 71.01 0.3M
2021-10-05 69.88 70.98 69.87 70.57 0.3M
2021-10-04 70.91 70.93 69.17 69.67 0.6M
2021-10-01 70.72 71.43 69.98 71.25 0.3M
2021-09-30 71.34 71.55 70.47 70.47 0.8M
2021-09-29 71.37 71.72 70.94 71.00 0.3M
2021-09-28 72.49 72.50 71.11 71.18 0.4M
2021-09-27 73.49 73.49 72.96 73.26 0.4M
2021-09-24 73.41 73.98 73.38 73.94 0.3M
2021-09-23 73.44 74.05 73.37 73.79 0.9M
2021-09-22 72.70 73.36 72.47 73.05 0.3M
2021-09-21 72.87 72.96 72.17 72.44 0.3M
2021-09-20 72.48 72.81 71.35 72.32 0.5M
2021-09-17 74.47 74.47 73.53 73.62 0.4M
2021-09-16 74.24 74.58 73.84 74.47 0.3M
2021-09-15 74.00 74.46 73.51 74.35 0.4M
2021-09-14 74.24 74.36 73.67 73.77 0.4M
2021-09-13 74.55 74.62 73.60 74.03 0.4M
2021-09-10 75.09 75.18 74.05 74.16 0.3M
2021-09-09 75.00 75.28 74.67 74.73 0.3M
2021-09-08 75.13 75.13 74.50 74.97 0.3M
2021-09-07 75.31 75.32 74.94 75.23 0.4M
2021-09-03 74.85 75.26 74.72 75.18 0.2M
2021-09-02 75.21 75.29 74.73 75.00 0.4M
2021-09-01 75.01 75.27 74.89 74.98 0.3M
2021-08-31 75.01 75.04 74.64 74.83 0.3M
2021-08-30 74.46 75.10 74.41 74.97 0.3M
2021-08-27 73.71 74.32 73.60 74.22 0.2M
2021-08-26 73.86 73.95 73.45 73.55 0.3M
2021-08-25 73.85 74.00 73.75 73.95 0.2M
2021-08-24 73.81 73.93 73.69 73.77 0.3M
2021-08-23 72.95 73.76 72.93 73.63 0.2M
2021-08-20 72.22 72.79 72.07 72.73 0.4M
2021-08-19 71.22 72.23 71.15 71.96 0.2M
2021-08-18 72.32 72.58 71.66 71.68 0.2M
2021-08-17 72.59 72.65 71.93 72.45 0.2M
2021-08-16 72.88 73.10 72.09 73.10 0.3M
2021-08-13 72.81 72.98 72.68 72.93 0.2M
2021-08-12 72.32 72.75 72.15 72.74 0.2M
2021-08-11 72.69 72.71 72.08 72.32 0.3M
2021-08-10 72.90 73.04 72.38 72.46 0.3M
2021-08-09 72.86 72.90 72.55 72.83 0.2M
2021-08-06 73.02 73.07 72.59 72.78 0.3M
2021-08-05 72.73 73.10 72.61 73.10 0.2M
2021-08-04 72.55 72.77 72.33 72.56 0.3M
2021-08-03 72.24 72.55 71.68 72.55 0.4M
2021-08-02 72.53 72.53 71.97 72.03 0.3M
2021-07-30 71.83 72.34 71.83 72.10 0.5M
2021-07-29 72.51 72.89 72.50 72.63 0.3M
2021-07-28 72.54 72.76 72.01 72.50 0.4M
2021-07-27 72.98 72.98 71.62 72.39 0.6M
2021-07-26 73.00 73.10 72.75 73.05 0.3M
2021-07-23 72.53 73.11 72.31 73.03 0.9M
2021-07-22 71.69 72.07 71.57 72.07 0.6M
2021-07-21 71.15 71.54 71.05 71.51 0.3M
2021-07-20 70.25 71.30 69.92 71.00 0.3M
2021-07-19 69.85 70.07 69.44 69.93 0.6M
2021-07-16 71.45 71.47 70.64 70.65 0.4M
2021-07-15 71.58 71.62 70.76 71.19 0.4M
2021-07-14 71.96 72.03 71.43 71.60 0.3M
2021-07-13 71.57 72.07 71.36 71.48 1.1M
2021-07-12 71.68 71.73 71.40 71.64 0.3M
2021-07-09 70.96 71.52 70.89 71.46 0.3M
2021-07-08 70.42 71.08 70.06 70.88 1.1M
2021-07-07 71.58 71.58 70.96 71.40 0.4M
2021-07-06 70.93 71.22 70.54 71.22 0.3M
2021-07-02 70.24 70.83 70.24 70.80 0.3M
2021-07-01 69.81 70.03 69.62 70.03 0.3M
2021-06-30 69.89 69.96 69.73 69.82 0.3M
2021-06-29 69.79 70.00 69.64 69.93 0.3M
2021-06-28 69.49 69.87 69.45 69.86 0.3M
2021-06-25 69.32 69.35 69.06 69.28 0.2M
2021-06-24 69.27 69.45 69.05 69.13 0.3M
2021-06-23 68.78 69.00 68.68 68.84 0.3M
2021-06-22 68.11 68.86 68.11 68.78 0.2M
2021-06-21 67.70 68.17 67.19 68.13 0.5M
2021-06-18 67.67 67.89 67.42 67.48 0.5M
2021-06-17 67.01 68.15 66.96 67.97 0.5M
2021-06-16 67.55 67.68 66.59 67.14 0.3M
2021-06-15 67.82 67.82 67.33 67.43 0.3M
2021-06-14 67.21 67.81 67.12 67.79 0.2M
2021-06-11 67.12 67.25 66.91 67.25 0.2M
2021-06-10 66.46 67.07 66.46 67.07 0.3M
2021-06-09 66.60 66.72 66.31 66.35 0.2M
2021-06-08 66.46 66.70 66.00 66.29 0.3M
2021-06-07 65.98 66.25 65.89 66.25 0.3M
2021-06-04 65.46 66.07 65.46 65.96 0.2M
2021-06-03 65.21 65.41 64.77 65.11 0.4M
2021-06-02 65.62 65.81 65.38 65.63 0.2M
2021-06-01 66.10 66.15 65.35 65.48 0.3M
2021-05-28 65.98 66.19 65.80 65.88 0.4M
2021-05-27 65.95 66.00 65.64 65.65 0.4M
2021-05-26 65.87 65.99 65.73 65.86 0.7M
2021-05-25 65.95 66.02 65.59 65.78 0.4M
2021-05-24 65.15 65.84 65.10 65.70 0.5M
2021-05-21 65.40 65.44 64.68 64.71 0.3M
2021-05-20 64.26 65.21 64.21 65.08 0.2M
2021-05-19 62.98 63.98 62.97 63.92 0.3M
2021-05-18 64.54 64.69 63.94 63.98 0.3M
2021-05-17 64.44 64.50 63.85 64.37 0.2M
2021-05-14 64.00 64.79 63.99 64.68 0.3M
2021-05-13 63.36 63.93 62.98 63.43 0.5M
2021-05-12 63.72 64.02 62.77 62.94 1.1M
2021-05-11 63.57 64.63 63.42 64.52 3.4M
2021-05-10 65.90 65.90 64.69 64.75 0.3M
2021-05-07 66.03 66.40 65.86 66.05 0.2M
2021-05-06 65.15 65.52 64.69 65.49 0.3M
2021-05-05 65.95 66.00 65.11 65.28 0.4M
2021-05-04 66.15 66.21 64.84 65.50 0.4M
2021-05-03 67.04 67.15 66.42 66.48 0.7M
2021-04-30 66.83 67.17 66.64 66.80 0.2M
2021-04-29 67.66 67.69 66.57 67.17 0.4M
2021-04-28 67.28 67.39 67.00 67.11 0.3M
2021-04-27 67.49 67.64 67.09 67.21 0.5M
2021-04-26 67.22 67.49 67.00 67.42 0.3M
2021-04-23 66.39 67.31 66.39 67.12 0.2M
2021-04-22 66.91 67.05 65.96 66.23 0.4M
2021-04-21 66.21 66.83 65.99 66.77 0.3M
2021-04-20 66.67 66.85 65.94 66.28 0.3M
2021-04-19 267.63 268.57 265.78 266.61 0.1M
2021-04-16 268.93 269.00 267.73 268.80 0.1M
2021-04-15 266.58 268.66 266.55 268.61 0.1M
2021-04-14 267.25 267.25 263.76 264.33 0.1M
2021-04-13 264.71 267.32 264.71 266.84 0.1M
2021-04-12 263.62 264.55 262.55 264.03 0.1M
2021-04-09 261.28 264.13 260.86 264.09 0.1M
2021-04-08 261.04 261.83 260.84 261.74 0.1M
2021-04-07 258.18 259.49 257.79 258.95 0.1M
2021-04-06 257.90 259.52 257.60 258.18 0.1M
2021-04-05 255.97 258.51 255.64 258.33 0.2M
2021-04-01 252.04 253.98 252.04 253.67 0.1M
2021-03-31 248.09 251.29 247.92 250.01 0.2M
2021-03-30 246.72 247.08 245.55 246.57 0.1M
2021-03-29 247.79 248.72 245.81 247.83 0.1M
2021-03-26 244.48 248.11 243.99 247.93 0.1M
2021-03-25 243.88 245.30 241.74 244.58 0.1M
2021-03-24 249.11 249.11 245.01 245.01 0.1M
2021-03-23 249.67 251.02 247.87 248.22 0.2M
2021-03-22 246.84 250.35 246.01 249.08 0.1M
2021-03-19 245.18 246.30 243.44 245.58 0.1M
2021-03-18 248.34 248.36 244.56 244.90 0.1M
2021-03-17 248.88 252.28 247.38 250.95 0.1M
2021-03-16 251.70 253.24 249.85 250.82 0.2M
2021-03-15 248.20 250.28 247.00 250.28 0.1M
2021-03-12 246.51 247.90 245.03 247.90 0.1M
2021-03-11 247.63 250.30 247.32 249.07 0.1M
2021-03-10 247.00 247.21 243.83 243.90 0.1M
2021-03-09 241.69 245.75 241.69 244.35 0.1M
2021-03-08 241.64 243.40 236.47 236.48 0.1M
2021-03-05 240.77 242.16 233.32 242.08 0.2M
2021-03-04 242.00 244.09 235.46 238.05 0.2M
2021-03-03 248.43 248.93 242.46 242.60 0.1M
2021-03-02 253.71 253.71 249.04 249.04 0.1M
2021-03-01 249.61 252.85 249.46 252.66 0.1M
2021-02-26 247.69 249.11 243.62 245.98 0.1M
2021-02-25 251.81 252.89 244.16 245.33 0.2M
2021-02-24 249.99 253.25 247.75 253.15 0.1M
2021-02-23 248.04 252.52 244.35 251.55 0.1M
2021-02-22 255.12 255.12 251.83 251.83 0.1M
2021-02-19 260.23 260.23 257.23 257.65 0.1M
2021-02-18 257.64 259.56 256.25 258.90 0.1M
2021-02-17 258.78 260.12 257.44 260.12 0.1M
2021-02-16 262.71 262.81 260.00 260.65 0.1M
2021-02-12 260.05 262.01 259.57 262.01 0.1M
2021-02-11 260.79 261.02 259.00 260.41 0.2M
2021-02-10 261.40 261.40 257.73 259.38 0.1M
2021-02-09 259.77 260.70 259.67 260.10 0.1M
2021-02-08 259.84 260.20 258.65 260.00 0.1M
2021-02-05 258.54 259.06 257.40 258.77 0.1M
2021-02-04 256.42 257.43 255.09 257.43 0.1M
2021-02-03 256.88 256.88 254.48 254.60 0.2M
2021-02-02 253.88 256.17 253.88 255.29 0.2M
2021-02-01 248.83 251.87 246.89 251.50 0.1M
2021-01-29 249.38 250.16 244.40 246.13 0.2M
2021-01-28 250.91 254.51 250.02 250.90 0.3M
2021-01-27 254.57 254.57 247.88 249.90 0.1M
2021-01-26 257.03 257.22 255.78 256.21 0.1M
2021-01-25 256.83 257.69 251.68 256.50 0.2M
2021-01-22 254.44 255.41 253.81 254.50 0.1M
2021-01-21 254.44 255.25 253.34 254.63 0.1M
2021-01-20 250.31 253.95 250.17 253.13 0.1M
2021-01-19 246.99 248.17 245.83 247.72 0.1M
2021-01-15 246.00 247.16 244.60 244.98 0.1M
2021-01-14 249.44 249.54 246.20 246.41 0.1M
2021-01-13 247.42 249.48 247.23 248.58 0.1M
2021-01-12 247.80 248.60 245.75 247.50 0.1M
2021-01-11 248.75 249.94 247.69 248.17 0.1M
2021-01-08 249.71 251.18 248.06 251.18 0.1M
2021-01-07 244.82 249.05 244.82 248.61 0.1M
2021-01-06 242.97 246.00 241.66 242.85 0.1M
2021-01-05 243.36 245.97 243.36 245.82 0.1M
2021-01-04 249.01 249.02 241.00 244.53 0.2M