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
2023-12-29 78.36 78.42 77.65 78.02 0.7M
2023-12-28 78.47 78.54 78.25 78.32 0.7M
2023-12-27 78.24 78.38 78.06 78.31 0.6M
2023-12-26 78.08 78.31 78.00 78.17 0.9M
2023-12-22 78.11 78.20 77.58 77.92 0.8M
2023-12-21 77.74 77.92 77.23 77.88 0.7M
2023-12-20 78.02 78.41 77.04 77.06 1.1M
2023-12-19 77.83 78.08 77.79 78.07 0.9M
2023-12-18 77.45 78.04 77.39 77.87 0.7M
2023-12-15 77.00 77.50 76.95 77.24 1.0M
2023-12-14 77.52 77.63 76.47 77.09 0.9M
2023-12-13 76.53 77.38 76.39 77.25 1.0M
2023-12-12 75.71 76.37 75.57 76.37 0.5M
2023-12-11 75.46 75.79 75.29 75.76 0.7M
2023-12-08 75.05 75.76 75.00 75.70 0.6M
2023-12-07 74.94 75.39 74.80 75.33 0.5M
2023-12-06 75.33 75.33 74.40 74.47 0.7M
2023-12-05 74.27 75.05 74.21 74.88 0.6M
2023-12-04 74.52 74.56 73.93 74.51 0.9M
2023-12-01 74.74 75.24 74.47 75.16 0.9M
2023-11-30 74.97 75.01 74.26 74.83 0.7M
2023-11-29 75.40 75.56 74.78 74.84 0.9M
2023-11-28 74.66 75.10 74.59 74.97 0.6M
2023-11-27 74.82 75.15 74.74 74.83 0.6M
2023-11-24 74.94 75.00 74.68 74.85 0.4M
2023-11-22 74.97 75.38 74.72 74.94 0.7M
2023-11-21 74.70 74.76 74.32 74.67 0.9M
2023-11-20 74.09 75.00 74.05 74.87 0.7M
2023-11-17 74.04 74.21 73.77 74.07 0.8M
2023-11-16 73.86 74.21 73.71 74.14 0.9M
2023-11-15 74.24 74.24 73.63 73.88 3.2M
2023-11-14 73.53 74.10 73.53 73.88 0.7M
2023-11-13 72.33 72.67 72.00 72.45 1.4M
2023-11-10 71.47 72.56 71.34 72.52 1.9M
2023-11-09 71.95 71.96 71.05 71.16 1.0M
2023-11-08 71.67 71.84 71.32 71.79 2.8M
2023-11-07 71.01 71.66 70.85 71.49 0.6M
2023-11-06 70.61 70.83 70.36 70.83 0.6M
2023-11-03 70.00 70.62 69.88 70.41 0.7M
2023-11-02 69.38 69.76 69.16 69.75 0.7M
2023-11-01 67.66 68.54 67.60 68.48 2.9M
2023-10-31 67.16 67.51 66.74 67.47 0.8M
2023-10-30 66.88 67.39 66.63 67.17 3.9M
2023-10-27 66.52 66.90 66.01 66.29 0.7M
2023-10-26 67.13 67.33 65.85 66.09 2.8M
2023-10-25 68.49 68.50 67.31 67.43 0.7M
2023-10-24 68.66 68.99 68.21 68.85 0.8M
2023-10-23 67.70 68.85 67.39 68.23 0.8M
2023-10-20 68.96 69.04 68.00 68.05 0.6M
2023-10-19 69.82 70.11 68.88 69.04 0.6M
2023-10-18 70.21 70.57 69.42 69.61 0.5M
2023-10-17 70.23 71.02 69.89 70.66 0.9M
2023-10-16 70.34 71.03 70.27 70.86 0.8M
2023-10-13 70.92 71.09 69.79 70.06 0.6M
2023-10-12 71.24 71.47 70.35 70.76 1.0M
2023-10-11 70.86 71.12 70.50 71.09 0.7M
2023-10-10 70.34 71.03 70.18 70.51 0.6M
2023-10-09 69.29 70.31 69.15 70.21 0.5M
2023-10-06 68.15 70.07 68.15 69.86 0.8M
2023-10-05 68.69 68.83 68.02 68.72 0.6M
2023-10-04 67.86 68.81 67.86 68.69 0.7M
2023-10-03 68.64 68.91 67.53 67.80 0.7M
2023-10-02 68.41 69.25 68.36 69.03 0.7M
2023-09-29 69.14 69.31 68.25 68.44 6.5M
2023-09-28 67.84 68.79 67.62 68.48 0.7M
2023-09-27 68.14 68.27 67.30 67.96 0.8M
2023-09-26 68.52 68.60 67.72 67.86 0.7M
2023-09-25 68.47 68.99 68.30 68.99 0.6M
2023-09-22 68.92 69.35 68.56 68.63 0.5M
2023-09-21 69.37 69.44 68.66 68.67 0.6M
2023-09-20 71.31 71.31 70.07 70.07 0.5M
2023-09-19 70.99 71.17 70.52 71.08 0.7M
2023-09-18 71.03 71.41 70.92 71.21 0.5M
2023-09-15 72.11 72.11 71.05 71.15 0.5M
2023-09-14 72.21 72.44 71.74 72.29 0.5M
2023-09-13 71.60 72.07 71.37 71.83 0.5M
2023-09-12 72.10 72.20 71.50 71.57 0.7M
2023-09-11 72.28 72.48 71.88 72.42 0.7M
2023-09-08 71.62 72.01 71.48 71.64 0.5M
2023-09-07 71.08 71.68 70.86 71.54 0.6M
2023-09-06 72.47 72.47 71.50 71.93 0.9M
2023-09-05 72.44 72.80 72.19 72.60 0.6M
2023-09-01 73.07 73.07 72.27 72.52 0.5M
2023-08-31 72.55 72.92 72.44 72.58 0.6M
2023-08-30 72.07 72.53 71.91 72.44 0.6M
2023-08-29 70.56 72.04 70.49 71.98 0.8M
2023-08-28 70.61 70.73 70.18 70.60 0.4M
2023-08-25 69.88 70.44 69.15 70.11 0.7M
2023-08-24 71.54 71.54 69.57 69.58 0.5M
2023-08-23 70.07 71.04 70.05 70.88 0.7M
2023-08-22 70.38 70.38 69.70 69.83 0.5M
2023-08-21 69.29 69.99 69.09 69.88 0.5M
2023-08-18 68.36 69.16 68.27 68.94 1.5M
2023-08-17 69.94 70.03 68.91 69.01 0.6M
2023-08-16 70.29 70.62 69.77 69.79 0.4M
2023-08-15 70.95 71.06 70.25 70.37 0.6M
2023-08-14 70.19 71.06 70.08 71.06 0.4M
2023-08-11 70.24 70.57 70.02 70.27 1.1M
2023-08-10 70.99 71.58 70.32 70.56 0.6M
2023-08-09 71.23 71.36 70.32 70.45 0.4M
2023-08-08 71.25 71.30 70.67 71.21 0.4M
2023-08-07 71.36 71.58 70.97 71.58 0.5M
2023-08-04 71.87 72.13 70.93 71.00 0.5M
2023-08-03 71.19 71.73 71.08 71.40 0.4M
2023-08-02 72.43 72.43 71.37 71.59 0.5M
2023-08-01 72.96 73.13 72.71 73.02 0.4M
2023-07-31 73.17 73.29 72.90 73.23 1.1M
2023-07-28 72.59 73.19 72.52 73.08 0.4M
2023-07-27 73.26 73.40 71.72 71.87 0.8M
2023-07-26 72.37 72.64 71.97 72.34 0.5M
2023-07-25 72.13 72.75 72.13 72.51 0.4M
2023-07-24 72.11 72.26 71.76 72.11 0.4M
2023-07-21 72.54 72.54 71.84 71.88 0.7M
2023-07-20 73.03 73.18 71.89 72.00 0.9M
2023-07-19 73.64 73.80 73.18 73.40 3.5M
2023-07-18 72.76 73.61 72.41 73.40 0.7M
2023-07-17 72.44 72.95 72.35 72.81 0.6M
2023-07-14 72.16 72.81 72.12 72.24 0.8M
2023-07-13 71.72 72.21 71.57 72.05 0.6M
2023-07-12 71.18 71.43 70.82 71.16 0.5M
2023-07-11 70.24 70.49 69.86 70.40 0.5M
2023-07-10 69.96 70.13 69.56 70.08 1.1M
2023-07-07 70.30 70.75 69.99 70.01 0.5M
2023-07-06 70.21 70.40 69.83 70.32 0.5M
2023-07-05 70.49 71.01 70.49 70.81 0.5M
2023-07-03 70.79 70.87 70.60 70.78 0.4M
2023-06-30 70.43 70.93 70.35 70.76 0.5M
2023-06-29 69.68 69.89 69.46 69.78 0.6M
2023-06-28 69.35 70.03 69.27 69.69 0.6M
2023-06-27 68.85 69.67 68.69 69.53 1.1M
2023-06-26 69.21 69.59 68.48 68.52 0.7M
2023-06-23 69.26 69.68 69.06 69.32 0.6M
2023-06-22 69.18 70.03 69.18 70.03 0.4M
2023-06-21 69.78 69.87 69.20 69.39 0.6M
2023-06-20 69.92 70.23 69.59 70.03 0.6M
2023-06-16 71.11 71.11 70.13 70.20 1.2M
2023-06-15 69.53 70.82 69.43 70.61 0.6M
2023-06-14 69.43 69.83 68.89 69.70 0.7M
2023-06-13 69.43 69.57 68.94 69.41 1.1M
2023-06-12 68.37 69.00 68.14 69.00 0.8M
2023-06-09 68.08 68.49 67.81 67.99 0.7M
2023-06-08 67.20 67.87 67.14 67.77 0.4M
2023-06-07 68.14 68.37 67.07 67.13 0.5M
2023-06-06 67.98 68.13 67.72 68.05 0.6M
2023-06-05 68.09 68.51 67.83 67.98 0.9M
2023-06-02 67.77 68.18 67.49 68.07 0.7M
2023-06-01 66.46 67.40 66.22 67.20 0.8M
2023-05-31 66.58 66.75 66.17 66.45 0.5M
2023-05-30 67.19 67.42 66.60 66.83 0.7M
2023-05-26 65.53 66.81 65.53 66.65 0.7M
2023-05-25 65.46 65.67 64.98 65.49 0.6M
2023-05-24 64.34 64.55 64.00 64.28 0.4M
2023-05-23 65.30 65.40 64.56 64.64 0.4M
2023-05-22 65.51 65.81 65.41 65.60 0.4M
2023-05-19 65.72 65.87 65.36 65.52 0.4M
2023-05-18 64.88 65.75 64.87 65.70 0.8M
2023-05-17 64.30 64.85 64.01 64.74 0.6M
2023-05-16 63.97 64.27 63.95 63.97 0.3M
2023-05-15 64.03 64.17 63.68 64.13 0.4M
2023-05-12 64.24 64.25 63.50 63.92 0.3M
2023-05-11 63.96 64.13 63.68 64.04 0.4M
2023-05-10 63.89 64.15 63.34 63.98 0.4M
2023-05-09 63.51 63.62 63.37 63.37 0.9M
2023-05-08 63.56 63.72 63.37 63.69 0.5M
2023-05-05 62.80 63.75 62.80 63.54 0.5M
2023-05-04 62.51 62.58 62.10 62.31 0.5M
2023-05-03 63.06 63.50 62.58 62.62 0.5M
2023-05-02 63.36 63.43 62.51 62.92 0.5M
2023-05-01 63.44 63.78 63.42 63.50 0.3M
2023-04-28 62.92 63.51 62.80 63.51 0.5M
2023-04-27 62.13 63.09 62.09 63.07 0.6M
2023-04-26 62.12 62.35 61.67 61.76 0.6M
2023-04-25 62.45 62.55 61.54 61.54 0.6M
2023-04-24 62.77 62.99 62.34 62.76 0.5M
2023-04-21 62.76 62.89 62.45 62.79 0.4M
2023-04-20 62.58 63.12 62.47 62.71 0.5M
2023-04-19 62.67 63.21 62.64 63.06 2.0M
2023-04-18 63.36 63.39 62.84 63.04 0.4M
2023-04-17 62.70 62.95 62.49 62.94 0.5M
2023-04-14 62.82 63.20 62.36 62.82 0.5M
2023-04-13 62.26 63.09 62.22 63.05 0.4M
2023-04-12 62.70 62.75 61.84 61.97 0.6M
2023-04-11 62.57 62.57 62.15 62.27 0.4M
2023-04-10 61.96 62.47 61.70 62.47 0.6M
2023-04-06 61.92 62.50 61.60 62.49 0.6M
2023-04-05 62.56 62.56 61.80 62.11 0.5M
2023-04-04 63.03 63.20 62.46 62.66 0.7M
2023-04-03 62.65 62.98 62.43 62.94 0.7M
2023-03-31 62.03 62.92 61.92 62.89 0.8M
2023-03-30 61.88 61.92 61.51 61.83 0.4M
2023-03-29 61.14 61.46 60.94 61.41 1.5M
2023-03-28 60.69 60.69 60.06 60.44 0.5M
2023-03-27 61.05 61.30 60.54 60.68 0.5M
2023-03-24 60.51 60.90 60.06 60.88 0.5M
2023-03-23 60.78 61.55 60.19 60.63 0.5M
2023-03-22 61.24 62.00 60.30 60.30 0.4M
2023-03-21 60.67 61.29 60.54 61.21 0.4M
2023-03-20 60.05 60.38 59.73 60.36 1.3M
2023-03-17 60.39 60.70 59.70 60.05 0.7M
2023-03-16 58.84 60.47 58.73 60.44 0.7M
2023-03-15 58.38 59.11 58.14 59.06 0.8M
2023-03-14 58.86 59.26 58.35 59.06 0.7M
2023-03-13 57.16 58.69 56.98 57.99 0.8M
2023-03-10 58.68 58.79 57.45 57.64 1.8M
2023-03-09 59.88 60.24 58.53 58.65 0.4M
2023-03-08 59.63 59.83 59.29 59.74 0.7M
2023-03-07 60.23 60.44 59.41 59.51 0.6M
2023-03-06 60.49 60.93 60.24 60.31 0.5M
2023-03-03 59.50 60.24 59.37 60.22 0.5M
2023-03-02 58.18 59.24 58.17 59.10 0.6M
2023-03-01 58.93 59.04 58.42 58.63 0.3M
2023-02-28 58.94 59.45 58.94 58.94 0.3M
2023-02-27 59.43 59.60 58.98 59.11 0.4M
2023-02-24 58.80 58.89 58.41 58.76 0.6M
2023-02-23 59.85 59.85 58.89 59.65 0.5M
2023-02-22 59.16 59.54 58.93 59.20 0.5M
2023-02-21 59.80 59.98 59.12 59.13 0.6M
2023-02-17 60.56 60.58 59.97 60.54 0.6M
2023-02-16 61.16 61.75 60.84 60.87 0.6M
2023-02-15 61.34 61.96 61.17 61.95 0.4M
2023-02-14 61.06 61.79 60.71 61.52 0.6M
2023-02-13 60.67 61.33 60.52 61.33 0.5M
2023-02-10 60.32 60.59 59.96 60.39 0.5M
2023-02-09 61.89 61.91 60.40 60.61 0.8M
2023-02-08 61.69 61.87 60.97 61.07 0.5M
2023-02-07 60.77 62.08 60.51 61.88 0.7M
2023-02-06 60.94 61.21 60.64 60.86 0.4M
2023-02-03 61.01 62.32 61.01 61.34 1.3M
2023-02-02 61.73 62.46 61.48 62.16 1.1M
2023-02-01 59.66 61.16 59.22 60.75 1.0M
2023-01-31 58.78 59.71 58.78 59.71 4.5M
2023-01-30 59.27 59.46 58.69 58.71 1.3M
2023-01-27 59.17 60.09 59.08 59.69 0.8M
2023-01-26 58.95 59.30 58.48 59.28 0.9M
2023-01-25 57.63 58.52 57.20 58.43 0.6M
2023-01-24 58.30 58.71 58.23 58.50 0.5M
2023-01-23 57.84 58.90 57.71 58.64 1.8M
2023-01-20 56.62 57.75 56.44 57.75 2.5M
2023-01-19 56.47 56.73 56.15 56.36 2.5M
2023-01-18 57.94 58.18 56.83 56.86 5.4M
2023-01-17 57.56 57.94 57.35 57.56 1.8M
2023-01-13 56.71 57.59 56.69 57.50 0.7M
2023-01-12 57.19 57.39 56.32 57.16 1.0M
2023-01-11 56.25 57.00 56.23 57.00 0.7M
2023-01-10 55.42 55.97 55.24 55.97 0.7M
2023-01-09 55.77 56.48 55.49 55.50 1.6M
2023-01-06 54.32 55.47 53.82 55.28 1.6M
2023-01-05 54.54 54.59 53.92 54.03 0.8M
2023-01-04 54.96 55.17 54.28 54.82 1.0M
2023-01-03 55.49 55.81 54.21 54.70 1.6M