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
2022-12-30 54.77 55.15 54.45 55.12 3.2M
2022-12-29 54.54 55.39 54.51 55.25 3.4M
2022-12-28 54.71 55.11 54.01 54.08 2.4M
2022-12-27 55.14 55.20 54.60 54.77 1.5M
2022-12-23 54.82 55.34 54.54 55.32 1.4M
2022-12-22 55.65 55.65 54.24 55.16 1.5M
2022-12-21 55.69 56.40 55.58 56.25 1.4M
2022-12-20 55.12 55.61 54.83 55.31 1.6M
2022-12-19 56.02 56.05 55.05 55.31 2.0M
2022-12-16 56.33 56.65 55.71 56.00 1.3M
2022-12-15 57.66 57.73 56.48 56.77 1.4M
2022-12-14 58.96 59.50 58.00 58.60 1.0M
2022-12-13 60.36 60.47 58.48 58.92 1.4M
2022-12-12 57.74 58.50 57.64 58.50 1.4M
2022-12-09 57.74 58.27 57.57 57.61 0.8M
2022-12-08 57.66 58.20 57.34 58.07 1.0M
2022-12-07 57.39 57.80 57.13 57.33 1.4M
2022-12-06 58.65 58.65 57.24 57.65 3.6M
2022-12-05 59.28 59.48 58.40 58.62 1.1M
2022-12-02 59.05 59.92 58.89 59.78 1.0M
2022-12-01 60.01 60.19 59.34 59.88 0.9M
2022-11-30 57.56 59.80 57.35 59.74 1.0M
2022-11-29 57.78 57.91 57.21 57.41 1.0M
2022-11-28 58.29 58.63 57.66 57.78 1.0M
2022-11-25 58.77 58.88 58.59 58.77 0.4M
2022-11-23 58.42 59.04 58.34 58.90 0.8M
2022-11-22 57.83 58.36 57.41 58.36 0.8M
2022-11-21 57.85 57.96 57.37 57.56 3.6M
2022-11-18 58.46 58.58 57.57 57.99 1.0M
2022-11-17 57.29 58.14 57.26 57.97 1.5M
2022-11-16 58.42 58.55 58.02 58.14 1.5M
2022-11-15 59.23 59.39 58.12 58.70 1.7M
2022-11-14 58.37 58.82 57.98 58.01 1.1M
2022-11-11 57.92 58.83 57.69 58.64 1.0M
2022-11-10 56.42 57.90 56.21 57.85 0.9M
2022-11-09 55.03 55.16 54.00 54.05 1.0M
2022-11-08 55.40 56.01 54.69 55.37 1.0M
2022-11-07 54.67 55.18 54.28 55.07 1.0M
2022-11-04 54.95 55.02 53.47 54.57 1.7M
2022-11-03 54.21 54.61 53.80 54.00 0.8M
2022-11-02 56.65 57.19 54.85 54.86 6.9M
2022-11-01 57.88 57.99 56.55 56.67 0.9M
2022-10-31 57.37 57.55 56.91 57.26 1.1M
2022-10-28 56.04 57.84 56.01 57.75 1.6M
2022-10-27 57.13 57.23 56.27 56.36 0.8M
2022-10-26 56.87 57.96 56.69 56.88 0.9M
2022-10-25 56.90 57.90 56.88 57.86 0.7M
2022-10-24 56.34 56.92 55.67 56.74 1.1M
2022-10-21 54.52 56.15 54.42 56.08 1.0M
2022-10-20 55.00 55.84 54.56 54.75 0.8M
2022-10-19 55.03 55.66 54.62 55.14 1.0M
2022-10-18 56.29 56.39 54.99 55.46 1.6M
2022-10-17 54.29 55.04 54.29 54.95 0.9M
2022-10-14 55.23 55.32 53.12 53.17 0.8M
2022-10-13 52.25 55.01 51.98 54.72 1.1M
2022-10-12 53.70 53.97 53.42 53.52 1.3M
2022-10-11 53.88 54.52 53.28 53.58 0.8M
2022-10-10 54.79 54.86 53.69 54.20 1.0M
2022-10-07 55.86 55.86 54.43 54.77 0.8M
2022-10-06 56.81 57.49 56.59 56.67 1.0M
2022-10-05 56.43 57.44 55.98 57.11 0.9M
2022-10-04 56.40 57.19 56.40 57.18 1.9M
2022-10-03 54.50 55.67 54.19 55.38 1.1M
2022-09-30 54.74 55.56 54.04 54.21 1.3M
2022-09-29 55.67 55.68 54.43 55.01 10.7M
2022-09-28 55.34 56.62 55.05 56.36 9.1M
2022-09-27 56.12 56.59 55.08 55.46 1.7M
2022-09-26 55.62 56.44 55.33 55.53 0.8M
2022-09-23 56.06 56.17 55.12 55.77 1.0M
2022-09-22 57.09 57.28 56.53 56.72 1.0M
2022-09-21 58.67 59.30 57.36 57.41 0.8M
2022-09-20 58.44 58.78 57.92 58.45 0.6M
2022-09-19 57.87 58.94 57.87 58.92 0.7M
2022-09-16 58.23 58.54 57.82 58.46 0.6M
2022-09-15 59.48 60.00 58.71 59.01 0.7M
2022-09-14 59.79 60.07 59.28 59.83 0.4M
2022-09-13 60.90 60.96 59.34 59.57 0.6M
2022-09-12 62.07 62.57 62.07 62.50 0.4M
2022-09-09 61.08 61.93 61.07 61.81 0.4M
2022-09-08 59.84 60.80 59.70 60.64 0.5M
2022-09-07 59.12 60.46 59.12 60.31 0.7M
2022-09-06 59.53 59.68 58.71 59.20 0.7M
2022-09-02 60.68 60.89 59.07 59.36 0.6M
2022-09-01 59.62 60.12 58.93 60.03 0.9M
2022-08-31 60.98 61.12 60.05 60.06 0.6M
2022-08-30 61.49 61.60 60.11 60.62 0.4M
2022-08-29 61.21 61.72 60.99 61.23 0.4M
2022-08-26 64.26 64.32 61.78 61.83 0.6M
2022-08-25 63.66 64.30 63.43 64.30 0.3M
2022-08-24 63.11 63.57 62.98 63.29 0.4M
2022-08-23 63.13 63.57 62.98 63.03 0.3M
2022-08-22 63.78 63.90 63.06 63.18 0.5M
2022-08-19 65.35 65.35 64.57 64.73 0.4M
2022-08-18 65.56 65.99 65.38 65.75 0.3M
2022-08-17 65.49 66.15 65.28 65.60 0.6M
2022-08-16 65.96 66.53 65.60 66.15 0.7M
2022-08-15 65.54 66.27 65.53 66.18 0.4M
2022-08-12 65.02 65.79 64.77 65.79 0.5M
2022-08-11 65.27 65.62 64.42 64.59 0.7M
2022-08-10 64.60 64.90 64.22 64.86 0.5M
2022-08-09 63.49 63.55 63.03 63.19 0.5M
2022-08-08 64.22 64.74 63.56 63.83 0.5M
2022-08-05 63.31 64.15 63.29 63.89 0.4M
2022-08-04 63.98 64.22 63.58 64.13 0.5M
2022-08-03 62.99 64.14 62.99 63.94 0.6M
2022-08-02 62.52 63.36 62.23 62.62 0.7M
2022-08-01 62.65 63.46 62.42 62.88 4.3M
2022-07-29 62.30 63.16 62.03 63.00 0.7M
2022-07-28 61.06 61.95 60.44 61.81 0.4M
2022-07-27 59.60 61.17 59.50 60.90 0.5M
2022-07-26 59.43 59.44 58.62 58.79 0.4M
2022-07-25 60.13 60.13 59.46 59.87 0.6M
2022-07-22 60.87 61.14 59.66 60.01 1.0M
2022-07-21 60.06 60.88 59.60 60.88 0.6M
2022-07-20 59.34 60.25 59.25 60.02 0.6M
2022-07-19 58.30 59.35 58.00 59.25 1.2M
2022-07-18 58.74 58.96 57.42 57.66 0.6M
2022-07-15 57.78 58.20 57.55 58.16 0.6M
2022-07-14 56.52 57.31 55.90 57.15 0.6M
2022-07-13 56.30 57.53 56.10 57.07 0.7M
2022-07-12 58.03 58.48 56.93 57.22 0.6M
2022-07-11 58.50 58.54 57.82 57.99 0.5M
2022-07-08 58.36 59.23 58.27 58.94 0.8M
2022-07-07 58.03 59.03 58.00 58.93 0.8M
2022-07-06 57.63 58.21 57.24 57.83 0.6M
2022-07-05 56.08 57.52 55.77 57.50 1.3M
2022-07-01 56.08 56.86 55.75 56.78 0.8M
2022-06-30 56.17 56.87 55.40 56.28 1.0M
2022-06-29 56.91 57.22 56.39 56.91 0.6M
2022-06-28 58.82 59.24 56.91 56.95 0.7M
2022-06-27 59.25 59.26 58.39 58.59 1.0M
2022-06-24 57.58 59.06 57.49 59.06 0.8M
2022-06-23 56.42 57.04 55.93 56.97 1.0M
2022-06-22 55.37 56.68 55.32 55.94 1.2M
2022-06-21 55.39 56.41 55.39 55.96 1.0M
2022-06-17 54.14 55.13 53.85 54.58 0.8M
2022-06-16 54.80 54.85 53.56 54.10 1.1M
2022-06-15 55.69 57.01 55.06 56.24 1.3M
2022-06-14 55.32 55.49 54.53 55.03 1.2M
2022-06-13 55.76 56.18 54.77 54.93 2.2M
2022-06-10 58.63 58.71 57.52 57.52 1.0M
2022-06-09 61.03 61.53 59.73 59.74 0.6M
2022-06-08 61.66 62.06 61.21 61.32 0.4M
2022-06-07 60.59 61.96 60.38 61.82 0.4M
2022-06-06 61.88 62.20 61.02 61.33 0.5M
2022-06-03 61.48 61.78 60.79 61.07 0.5M
2022-06-02 60.60 62.50 60.37 62.50 0.6M
2022-06-01 61.74 62.01 60.38 60.77 0.6M
2022-05-31 61.41 61.82 60.59 61.28 0.7M
2022-05-27 60.22 61.56 60.18 61.53 0.6M
2022-05-26 57.99 59.87 57.98 59.61 0.8M
2022-05-25 56.85 58.45 56.85 58.06 0.7M
2022-05-24 57.45 57.53 56.29 57.22 0.6M
2022-05-23 57.73 58.48 57.19 58.45 0.8M
2022-05-20 58.30 58.33 55.80 57.40 0.9M
2022-05-19 57.40 58.39 57.15 57.49 0.7M
2022-05-18 59.74 59.79 57.52 57.75 1.4M
2022-05-17 60.45 60.67 59.49 60.62 0.7M
2022-05-16 59.58 59.93 58.97 59.23 0.5M
2022-05-13 58.81 60.11 58.54 59.86 0.6M
2022-05-12 57.15 58.71 56.61 57.82 1.4M
2022-05-11 59.28 60.14 57.75 57.88 1.4M
2022-05-10 60.38 60.71 58.78 59.64 1.1M
2022-05-09 60.47 60.87 58.91 59.17 1.1M
2022-05-06 61.96 62.60 60.71 61.70 2.0M
2022-05-05 64.66 64.79 61.68 62.37 1.0M
2022-05-04 63.64 65.68 62.60 65.63 0.8M
2022-05-03 63.54 63.88 63.03 63.53 0.7M
2022-05-02 62.58 63.55 61.79 63.55 1.1M
2022-04-29 64.64 65.26 62.58 62.74 1.2M
2022-04-28 64.37 65.90 63.60 65.53 0.7M
2022-04-27 63.37 64.45 63.03 63.35 0.7M
2022-04-26 65.15 65.21 63.13 63.16 0.6M
2022-04-25 64.45 65.65 64.14 65.64 0.7M
2022-04-22 66.68 66.79 64.74 64.83 0.5M
2022-04-21 68.77 69.27 66.52 66.72 0.7M
2022-04-20 69.01 69.01 67.83 67.99 0.6M
2022-04-19 67.14 68.82 67.05 68.67 0.5M
2022-04-18 67.17 67.67 66.70 67.27 1.2M
2022-04-14 68.74 68.83 67.29 67.31 0.5M
2022-04-13 67.44 68.83 67.39 68.62 0.6M
2022-04-12 68.67 69.02 67.20 67.49 0.5M
2022-04-11 68.54 68.61 67.66 67.74 0.9M
2022-04-08 69.87 70.03 69.14 69.33 0.6M
2022-04-07 69.63 70.48 69.07 70.09 0.5M
2022-04-06 70.39 70.44 69.24 69.83 0.9M
2022-04-05 72.58 72.67 71.17 71.40 0.4M
2022-04-04 71.67 72.84 71.60 72.84 0.6M
2022-04-01 71.56 71.70 70.92 71.54 0.5M
2022-03-31 72.51 72.53 71.35 71.36 1.4M
2022-03-30 73.03 73.12 72.12 72.48 0.6M
2022-03-29 72.85 73.45 72.35 73.32 0.6M
2022-03-28 70.99 72.02 70.73 72.02 0.7M
2022-03-25 71.17 71.19 70.18 70.92 0.4M
2022-03-24 70.16 71.03 69.68 71.02 0.4M
2022-03-23 70.24 70.88 69.83 69.86 0.5M
2022-03-22 69.79 71.02 69.79 70.83 0.4M
2022-03-21 69.75 70.11 68.82 69.62 0.6M
2022-03-18 68.12 69.92 68.04 69.85 0.6M
2022-03-17 67.16 68.48 66.98 68.48 0.5M
2022-03-16 66.16 67.50 65.31 67.47 0.6M
2022-03-15 63.94 65.48 63.69 65.36 0.6M
2022-03-14 64.47 64.96 63.27 63.45 0.8M
2022-03-11 66.17 66.36 64.39 64.49 0.4M
2022-03-10 65.40 65.93 64.83 65.77 0.5M
2022-03-09 65.60 66.55 65.19 66.26 1.0M
2022-03-08 64.20 65.82 63.34 63.93 0.7M
2022-03-07 66.79 67.00 64.23 64.23 0.5M
2022-03-04 67.36 67.64 66.29 66.88 0.5M
2022-03-03 69.34 69.34 67.55 67.88 0.4M
2022-03-02 68.04 69.11 67.57 68.85 0.6M
2022-03-01 68.57 68.92 67.24 67.71 0.8M
2022-02-28 67.86 69.02 67.73 68.71 0.7M
2022-02-25 67.69 68.60 66.88 68.57 0.8M
2022-02-24 63.26 67.54 63.00 67.43 0.9M
2022-02-23 67.65 67.75 65.28 65.37 1.5M
2022-02-22 67.22 68.18 66.36 66.99 0.6M
2022-02-18 68.82 68.93 67.47 67.91 0.5M
2022-02-17 70.07 70.16 68.54 68.64 0.4M
2022-02-16 70.22 70.87 69.64 70.68 0.4M
2022-02-15 70.23 70.75 69.95 70.74 0.4M
2022-02-14 68.89 69.76 68.48 69.15 0.5M
2022-02-11 71.30 71.47 68.82 69.10 0.5M
2022-02-10 71.39 72.66 70.78 71.10 0.4M
2022-02-09 72.15 72.66 71.95 72.63 0.5M
2022-02-08 70.36 71.41 70.03 71.26 0.5M
2022-02-07 71.17 71.54 70.25 70.49 0.5M
2022-02-04 70.42 71.68 69.96 70.98 0.5M
2022-02-03 71.05 71.64 69.92 70.19 0.8M
2022-02-02 73.06 73.11 72.06 72.82 0.9M
2022-02-01 72.12 72.40 71.09 72.30 0.6M
2022-01-31 69.85 71.80 69.61 71.77 0.7M
2022-01-28 67.92 69.72 66.86 69.68 0.7M
2022-01-27 68.84 69.24 67.15 67.31 0.8M
2022-01-26 69.51 70.16 67.15 67.91 0.9M
2022-01-25 68.24 69.05 67.20 67.95 0.7M
2022-01-24 67.58 69.49 65.55 69.45 1.3M
2022-01-21 70.23 70.91 68.86 68.88 0.9M
2022-01-20 72.15 73.06 70.61 70.67 0.8M
2022-01-19 72.72 73.26 71.56 71.66 0.5M
2022-01-18 73.09 73.35 72.27 72.45 0.5M
2022-01-14 73.38 74.25 73.18 74.07 0.7M
2022-01-13 76.14 76.18 73.80 73.94 0.3M
2022-01-12 76.14 76.46 75.49 75.78 0.8M
2022-01-11 74.59 75.59 74.06 75.56 0.4M
2022-01-10 73.77 74.75 72.58 74.72 0.7M
2022-01-07 75.64 75.89 74.53 74.78 0.4M
2022-01-06 75.50 76.18 74.86 75.61 0.5M
2022-01-05 78.05 78.05 75.76 75.77 0.6M
2022-01-04 79.29 79.29 77.64 78.27 0.8M
2022-01-03 78.91 79.18 78.28 79.12 0.6M