Vanguard Russell 2000 Growth Index Fund ETF Shares (VTWG)

VTWG
🏛️ アメリカ →
233.04
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
2022-12-30 154.15 156.11 153.97 155.71 0.1M
2022-12-29 153.56 156.55 153.55 156.21 0.0M
2022-12-28 154.51 154.78 151.74 152.14 0.1M
2022-12-27 155.59 155.74 154.07 154.44 0.0M
2022-12-23 154.93 155.93 154.32 155.93 0.0M
2022-12-22 156.09 156.09 153.02 155.62 0.0M
2022-12-21 156.49 158.37 155.93 157.80 0.0M
2022-12-20 153.95 155.56 153.56 154.95 0.0M
2022-12-19 156.56 156.56 153.39 153.81 0.0M
2022-12-16 156.27 156.65 154.82 156.41 0.1M
2022-12-15 159.56 159.63 156.94 157.55 0.0M
2022-12-14 163.23 164.42 161.68 162.51 0.0M
2022-12-13 167.20 167.41 161.98 163.10 0.0M
2022-12-12 159.23 161.49 159.23 161.49 0.0M
2022-12-09 160.23 161.09 158.99 159.12 0.0M
2022-12-08 161.18 162.83 160.68 161.31 0.0M
2022-12-07 159.88 161.27 159.61 159.99 0.0M
2022-12-06 163.16 163.16 159.30 160.33 0.0M
2022-12-05 167.49 167.49 162.81 163.55 0.0M
2022-12-02 164.47 168.86 164.47 168.24 0.0M
2022-12-01 167.70 168.29 166.28 166.76 0.0M
2022-11-30 162.56 167.08 160.92 166.83 0.0M
2022-11-29 162.66 163.36 161.96 162.11 0.0M
2022-11-28 163.65 164.79 161.71 161.91 0.0M
2022-11-25 164.71 165.81 164.71 165.57 0.0M
2022-11-23 164.11 165.48 164.09 165.05 0.0M
2022-11-22 163.39 164.40 162.86 164.40 0.0M
2022-11-21 162.69 163.15 162.02 162.46 0.0M
2022-11-18 164.98 165.00 163.05 163.86 0.0M
2022-11-17 161.58 163.28 161.35 162.81 0.0M
2022-11-16 166.30 166.55 164.23 164.63 0.0M
2022-11-15 168.20 169.11 166.52 167.70 0.0M
2022-11-14 165.89 166.79 164.83 164.88 0.0M
2022-11-11 165.54 167.99 165.30 166.76 0.0M
2022-11-10 161.81 164.86 161.06 164.62 0.0M
2022-11-09 157.35 157.66 154.69 154.78 0.0M
2022-11-08 160.71 161.73 158.16 160.08 0.0M
2022-11-07 159.60 160.31 158.22 159.89 0.1M
2022-11-04 160.74 160.74 156.13 158.68 0.0M
2022-11-03 156.72 159.17 156.60 158.14 0.0M
2022-11-02 164.33 165.32 158.94 158.98 0.0M
2022-11-01 166.81 166.81 164.32 164.99 0.0M
2022-10-31 163.53 165.39 163.53 164.60 0.0M
2022-10-28 161.48 164.71 160.93 164.51 0.0M
2022-10-27 162.67 163.26 160.80 160.96 0.0M
2022-10-26 161.22 164.73 161.13 161.43 0.0M
2022-10-25 156.22 160.85 156.22 160.47 0.1M
2022-10-24 156.23 156.23 154.48 155.71 0.0M
2022-10-21 152.46 155.60 151.38 155.45 0.0M
2022-10-20 154.58 155.95 151.85 152.24 0.0M
2022-10-19 155.75 155.75 152.99 153.68 0.0M
2022-10-18 158.51 159.53 155.38 156.52 0.0M
2022-10-17 154.81 155.18 154.23 154.77 0.1M
2022-10-14 156.09 156.09 149.67 149.67 0.0M
2022-10-13 147.49 155.17 146.70 154.22 0.0M
2022-10-12 150.29 151.90 150.10 151.50 0.0M
2022-10-11 151.18 153.49 149.06 151.72 0.0M
2022-10-10 153.78 153.78 151.40 152.46 0.0M
2022-10-07 156.68 156.80 153.31 153.76 0.0M
2022-10-06 158.85 159.56 158.34 158.91 0.0M
2022-10-05 157.80 159.93 156.82 159.64 0.0M
2022-10-04 157.86 160.35 157.86 160.14 0.0M
2022-10-03 152.68 155.24 152.26 154.52 0.0M
2022-09-30 150.80 154.42 150.16 150.41 0.0M
2022-09-29 152.21 152.21 149.32 150.97 0.0M
2022-09-28 149.59 154.95 149.59 154.33 0.1M
2022-09-27 150.47 151.19 148.01 149.31 0.0M
2022-09-26 148.75 152.03 147.81 147.99 0.0M
2022-09-23 151.02 151.02 147.65 149.64 0.1M
2022-09-22 156.97 156.97 152.90 153.63 0.0M
2022-09-21 160.67 162.03 157.39 157.50 0.0M
2022-09-20 160.56 160.57 158.52 159.78 0.0M
2022-09-19 158.88 161.98 158.88 161.98 0.0M
2022-09-16 161.64 161.64 159.51 160.99 0.0M
2022-09-15 164.54 166.87 163.36 164.23 0.0M
2022-09-14 164.94 165.83 163.89 165.55 0.0M
2022-09-13 166.43 167.75 163.99 164.57 0.0M
2022-09-12 171.10 171.50 169.94 171.50 0.0M
2022-09-09 168.27 169.75 168.27 169.66 0.0M
2022-09-08 163.00 166.20 162.52 166.20 0.0M
2022-09-07 160.24 164.67 160.24 164.52 0.0M
2022-09-06 162.55 162.55 160.00 160.46 0.0M
2022-09-02 165.24 165.42 161.12 161.86 0.0M
2022-09-01 163.65 163.65 160.77 162.96 0.0M
2022-08-31 166.91 166.91 165.29 165.57 0.0M
2022-08-30 169.06 169.06 165.14 166.07 0.0M
2022-08-29 167.98 170.03 167.98 168.71 0.0M
2022-08-26 176.33 176.33 169.83 170.31 0.0M
2022-08-25 174.90 176.36 174.59 176.27 0.0M
2022-08-24 172.00 174.24 171.72 173.79 0.0M
2022-08-23 171.82 173.54 171.35 171.92 0.0M
2022-08-22 171.81 172.59 170.71 171.18 0.0M
2022-08-19 176.60 176.67 174.26 174.63 0.0M
2022-08-18 177.79 178.95 177.05 178.94 0.0M
2022-08-17 178.25 178.42 176.18 177.25 0.0M
2022-08-16 180.48 180.96 178.43 180.00 0.0M
2022-08-15 179.08 180.93 178.29 180.80 0.0M
2022-08-12 177.44 180.14 177.44 180.14 0.0M
2022-08-11 178.33 179.57 176.29 176.53 0.0M
2022-08-10 174.54 176.36 174.15 176.23 0.0M
2022-08-09 172.90 172.90 169.91 170.37 0.0M
2022-08-08 173.61 175.71 172.98 173.94 0.0M
2022-08-05 168.11 172.04 168.11 171.87 0.0M
2022-08-04 170.84 170.84 169.65 170.23 0.0M
2022-08-03 168.72 170.65 168.54 170.41 0.0M
2022-08-02 165.95 168.78 165.54 167.61 0.0M
2022-08-01 165.97 167.59 164.75 166.92 0.0M
2022-07-29 166.16 167.19 165.05 167.09 0.0M
2022-07-28 163.77 165.94 161.88 165.93 0.0M
2022-07-27 160.73 163.82 160.42 163.38 0.0M
2022-07-26 159.68 160.15 158.38 159.39 0.0M
2022-07-25 160.80 160.80 159.37 160.49 0.0M
2022-07-22 163.21 163.70 159.07 160.04 0.0M
2022-07-21 161.42 163.27 160.40 163.07 0.0M
2022-07-20 159.08 162.01 159.08 161.90 0.0M
2022-07-19 155.07 158.83 155.07 158.67 0.0M
2022-07-18 156.25 157.03 152.73 153.04 0.0M
2022-07-15 152.77 154.14 150.80 154.14 0.0M
2022-07-14 150.13 151.16 148.47 151.11 0.0M
2022-07-13 149.50 153.22 149.50 152.47 0.0M
2022-07-12 152.74 153.70 151.80 152.14 0.0M
2022-07-11 156.04 156.17 153.11 153.37 0.0M
2022-07-08 156.55 158.17 155.21 157.24 0.0M
2022-07-07 153.70 157.10 153.70 157.01 0.0M
2022-07-06 152.99 154.16 151.16 152.50 0.0M
2022-07-05 148.88 153.41 147.65 153.20 0.0M
2022-07-01 150.29 151.99 148.40 151.25 0.0M
2022-06-30 148.84 151.86 147.88 150.02 0.0M
2022-06-29 153.30 153.30 149.97 151.27 0.0M
2022-06-28 157.16 158.06 152.82 152.82 0.1M
2022-06-27 156.50 157.31 154.86 156.44 0.0M
2022-06-24 152.39 155.64 152.39 155.63 0.1M
2022-06-23 147.65 151.00 146.91 150.64 0.0M
2022-06-22 144.50 147.83 143.72 146.98 0.0M
2022-06-21 146.70 147.95 145.38 146.46 0.1M
2022-06-17 142.00 144.80 142.00 143.84 0.0M
2022-06-16 144.65 144.65 140.37 141.31 0.0M
2022-06-15 147.46 149.72 146.18 148.53 0.0M
2022-06-14 147.35 147.35 144.74 146.11 0.0M
2022-06-13 149.18 150.51 145.85 146.42 0.1M
2022-06-10 156.29 157.16 153.58 154.43 0.0M
2022-06-09 161.89 162.30 159.31 159.42 0.0M
2022-06-08 164.03 165.05 162.52 162.92 0.0M
2022-06-07 160.62 165.14 160.62 164.96 0.0M
2022-06-06 163.60 163.60 161.38 162.41 0.0M
2022-06-03 161.72 162.92 161.01 162.23 0.0M
2022-06-02 158.59 163.81 158.59 163.81 0.0M
2022-06-01 161.44 161.44 157.08 158.92 0.0M
2022-05-31 162.27 162.27 159.06 160.15 0.0M
2022-05-27 159.04 162.62 159.04 162.62 0.0M
2022-05-26 154.56 158.47 154.56 157.63 0.0M
2022-05-25 150.43 154.71 150.43 153.59 0.0M
2022-05-24 152.61 152.61 149.07 150.61 0.0M
2022-05-23 155.15 155.15 152.29 154.66 0.0M
2022-05-20 155.92 155.92 149.22 153.29 0.0M
2022-05-19 150.68 155.42 150.68 153.57 0.0M
2022-05-18 156.22 157.36 151.27 152.14 0.0M
2022-05-17 157.25 158.81 155.50 158.74 0.0M
2022-05-16 154.63 155.39 153.30 153.75 0.0M
2022-05-13 151.93 156.74 151.93 155.66 0.0M
2022-05-12 145.46 150.88 145.00 149.06 0.1M
2022-05-11 151.19 153.71 146.07 146.31 0.1M
2022-05-10 153.85 154.12 148.98 151.78 0.1M
2022-05-09 156.25 156.82 150.28 150.66 0.0M
2022-05-06 162.59 162.59 157.78 159.06 0.0M
2022-05-05 168.74 169.70 160.74 162.62 0.0M
2022-05-04 166.00 171.62 163.62 170.94 0.0M
2022-05-03 166.19 167.20 165.00 166.66 0.0M
2022-05-02 163.16 166.34 162.00 166.12 0.0M
2022-04-29 168.35 169.75 163.00 163.24 0.0M
2022-04-28 168.26 169.12 163.12 168.24 0.0M
2022-04-27 166.66 168.20 164.93 165.22 0.0M
2022-04-26 172.05 172.05 166.39 166.39 0.0M
2022-04-25 169.95 172.95 168.70 172.95 0.0M
2022-04-22 175.14 175.14 170.36 170.77 0.0M
2022-04-21 182.49 183.05 174.75 175.51 0.0M
2022-04-20 179.92 181.49 179.92 180.11 0.0M
2022-04-19 176.11 181.01 176.11 180.16 0.0M
2022-04-18 178.01 178.01 175.21 176.04 0.0M
2022-04-14 181.11 181.11 178.18 178.18 0.0M
2022-04-13 178.30 181.79 178.30 181.24 0.0M
2022-04-12 179.07 182.19 177.26 177.74 0.0M
2022-04-11 177.57 179.26 176.98 177.75 0.0M
2022-04-08 180.30 181.02 178.82 178.82 0.0M
2022-04-07 181.05 181.81 178.66 180.76 0.0M
2022-04-06 182.62 182.62 180.49 181.41 0.0M
2022-04-05 189.91 190.00 184.44 184.80 0.0M
2022-04-04 188.45 189.97 188.44 189.79 0.0M
2022-04-01 187.20 188.49 186.09 188.43 0.0M
2022-03-31 188.16 188.93 186.00 186.00 0.0M
2022-03-30 191.65 192.13 187.53 188.32 0.0M
2022-03-29 188.08 192.63 188.08 192.14 0.0M
2022-03-28 185.02 185.95 183.03 185.95 0.0M
2022-03-25 187.30 187.30 184.35 185.35 0.0M
2022-03-24 185.54 186.89 183.39 186.76 0.0M
2022-03-23 186.71 188.16 184.17 184.40 0.0M
2022-03-22 186.59 188.59 186.59 187.96 0.0M
2022-03-21 188.20 188.20 184.45 185.39 0.0M
2022-03-18 183.96 188.32 183.96 188.20 0.0M
2022-03-17 180.27 185.18 180.27 185.14 0.0M
2022-03-16 176.22 180.92 175.92 180.92 0.0M
2022-03-15 171.17 173.72 170.20 173.72 0.0M
2022-03-14 174.00 175.10 169.38 170.03 0.0M
2022-03-11 180.58 180.58 174.91 174.91 0.0M
2022-03-10 177.14 179.15 176.32 179.08 0.0M
2022-03-09 177.94 181.00 177.94 180.29 0.0M
2022-03-08 172.59 178.20 171.87 174.11 0.0M
2022-03-07 178.08 178.75 173.46 173.87 0.0M
2022-03-04 180.00 180.01 176.90 177.08 0.0M
2022-03-03 186.67 186.67 181.03 181.03 0.0M
2022-03-02 183.35 186.41 182.92 185.92 0.0M
2022-03-01 185.39 185.67 180.74 181.90 0.0M
2022-02-28 182.71 186.95 181.35 185.45 0.0M
2022-02-25 181.91 184.45 179.33 184.45 0.0M
2022-02-24 169.50 181.09 169.00 180.83 0.0M
2022-02-23 180.13 180.13 174.09 174.09 0.0M
2022-02-22 179.28 181.79 177.44 178.29 0.0M
2022-02-18 182.67 184.01 180.63 180.82 0.0M
2022-02-17 186.81 186.81 183.26 183.86 0.0M
2022-02-16 187.40 190.07 187.34 189.19 0.0M
2022-02-15 186.47 189.52 186.45 189.44 0.0M
2022-02-14 184.47 186.22 182.67 183.85 0.0M
2022-02-11 187.92 189.34 183.43 183.92 0.0M
2022-02-10 187.05 193.00 186.36 187.60 0.0M
2022-02-09 188.59 191.09 188.59 191.09 0.0M
2022-02-08 183.19 186.17 181.90 186.17 0.0M
2022-02-07 182.58 184.06 181.12 182.68 0.0M
2022-02-04 179.52 182.76 178.00 181.59 0.0M
2022-02-03 181.14 183.12 179.56 179.56 0.0M
2022-02-02 187.78 187.78 182.83 184.38 0.0M
2022-02-01 184.72 186.96 181.81 186.89 0.0M
2022-01-31 176.46 184.43 176.46 184.26 0.0M
2022-01-28 172.49 176.91 169.80 176.91 0.0M
2022-01-27 179.25 180.37 172.60 172.60 0.0M
2022-01-26 183.42 185.05 175.71 177.00 0.0M
2022-01-25 180.56 182.74 177.36 180.05 0.0M
2022-01-24 176.26 184.58 173.05 184.58 0.1M
2022-01-21 181.83 184.88 179.48 179.50 0.0M
2022-01-20 188.21 191.64 183.06 183.14 0.0M
2022-01-19 190.91 190.93 186.58 186.58 0.0M
2022-01-18 194.79 194.79 189.34 189.34 0.0M
2022-01-14 195.55 196.72 193.00 196.54 0.0M
2022-01-13 201.90 202.24 197.33 197.33 0.0M
2022-01-12 204.32 204.41 200.22 200.81 0.0M
2022-01-11 200.64 203.20 198.85 202.78 0.0M
2022-01-10 199.46 200.21 195.15 200.21 0.0M
2022-01-07 204.44 206.29 200.78 200.78 0.0M
2022-01-06 203.96 206.55 202.07 204.59 0.0M
2022-01-05 212.55 213.55 204.27 204.28 0.0M
2022-01-04 216.89 216.89 211.85 213.66 0.0M
2022-01-03 213.66 216.18 213.02 215.79 0.0M