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
2023-12-29 186.46 186.51 183.55 183.55 0.0M
2023-12-28 186.84 187.78 186.11 186.54 0.0M
2023-12-27 187.11 187.59 186.07 187.42 0.0M
2023-12-26 184.80 186.72 184.29 186.35 0.0M
2023-12-22 183.24 184.72 182.75 183.71 0.0M
2023-12-21 181.18 182.25 180.36 182.25 0.0M
2023-12-20 182.74 184.00 178.50 178.59 0.0M
2023-12-19 180.90 182.78 180.90 182.78 0.0M
2023-12-18 180.25 181.14 179.20 180.01 0.0M
2023-12-15 181.79 181.79 178.81 179.64 0.0M
2023-12-14 179.71 181.76 179.25 181.00 0.1M
2023-12-13 171.23 176.55 170.23 176.55 0.0M
2023-12-12 170.80 171.66 169.44 171.14 0.0M
2023-12-11 169.89 170.89 169.52 170.67 0.0M
2023-12-08 168.61 170.90 168.61 170.24 0.0M
2023-12-07 168.55 169.02 167.55 168.80 0.0M
2023-12-06 169.25 170.82 167.83 167.83 0.0M
2023-12-05 169.73 169.73 168.07 168.28 0.0M
2023-12-04 168.23 170.38 168.23 170.38 0.0M
2023-12-01 164.25 168.65 164.14 168.65 0.0M
2023-11-30 164.40 164.96 163.66 164.25 0.0M
2023-11-29 164.21 166.13 163.49 163.76 0.0M
2023-11-28 163.41 163.97 162.25 162.76 0.1M
2023-11-27 163.36 164.12 162.86 163.71 0.0M
2023-11-24 163.34 164.51 162.93 164.17 0.0M
2023-11-22 162.87 164.34 162.70 163.11 0.0M
2023-11-21 162.96 162.96 161.94 162.09 0.0M
2023-11-20 163.22 164.33 162.52 164.03 0.0M
2023-11-17 162.01 162.84 161.71 162.65 0.0M
2023-11-16 162.63 162.63 160.18 160.73 0.0M
2023-11-15 163.41 165.97 163.00 163.00 0.0M
2023-11-14 158.46 162.97 158.46 162.97 0.0M
2023-11-13 154.06 155.10 153.25 154.77 0.0M
2023-11-10 153.18 154.97 152.69 154.58 0.0M
2023-11-09 155.67 156.17 152.53 152.66 0.0M
2023-11-08 155.93 156.72 154.70 155.03 0.0M
2023-11-07 156.14 157.46 155.71 156.90 0.0M
2023-11-06 158.66 158.66 155.79 156.60 0.0M
2023-11-03 156.33 159.19 156.33 158.26 0.0M
2023-11-02 152.75 154.13 152.46 154.07 0.0M
2023-11-01 150.74 151.12 149.00 150.89 0.1M
2023-10-31 149.02 150.78 148.96 150.52 0.0M
2023-10-30 149.67 150.21 148.12 149.00 0.0M
2023-10-27 150.25 150.25 148.21 148.60 0.0M
2023-10-26 150.36 151.46 149.50 150.06 0.0M
2023-10-25 151.54 151.85 150.31 150.45 0.0M
2023-10-24 152.87 154.25 152.68 153.32 0.0M
2023-10-23 151.81 153.60 151.67 151.67 0.0M
2023-10-20 155.15 155.15 152.79 152.79 0.0M
2023-10-19 157.13 157.34 154.85 155.11 0.0M
2023-10-18 160.01 160.01 157.39 157.43 0.0M
2023-10-17 157.95 162.08 157.95 160.96 0.0M
2023-10-16 157.91 159.66 157.61 159.31 0.0M
2023-10-13 158.71 158.71 156.00 156.71 0.0M
2023-10-12 162.03 162.03 158.03 158.18 0.0M
2023-10-11 163.29 163.63 160.91 162.17 0.0M
2023-10-10 161.02 163.84 161.02 163.02 0.0M
2023-10-09 159.39 161.06 159.18 160.90 0.0M
2023-10-06 157.66 160.73 157.38 160.35 0.0M
2023-10-05 158.80 158.88 157.22 158.65 0.0M
2023-10-04 158.47 158.99 156.83 158.63 0.0M
2023-10-03 160.15 160.75 157.63 158.53 0.0M
2023-10-02 162.78 162.78 160.60 161.13 0.0M
2023-09-29 164.92 164.92 162.88 163.10 0.0M
2023-09-28 163.20 164.98 162.80 164.43 0.0M
2023-09-27 162.04 163.31 161.59 162.81 0.0M
2023-09-26 162.09 162.84 160.88 160.88 0.0M
2023-09-25 161.22 163.16 161.22 162.85 0.0M
2023-09-22 163.20 163.52 162.38 162.40 0.1M
2023-09-21 163.94 163.94 162.49 162.61 0.0M
2023-09-20 168.40 168.54 165.64 165.78 0.0M
2023-09-19 168.17 168.17 167.10 167.49 0.0M
2023-09-18 169.40 169.40 168.23 168.23 0.0M
2023-09-15 170.60 170.60 168.99 169.42 0.2M
2023-09-14 170.44 171.93 170.42 171.30 0.0M
2023-09-13 170.43 170.98 169.11 169.38 0.0M
2023-09-12 170.46 171.66 170.46 170.48 0.0M
2023-09-11 171.85 171.86 171.10 171.29 0.0M
2023-09-08 171.89 171.89 170.58 170.69 0.0M
2023-09-07 171.81 171.87 170.62 171.32 0.0M
2023-09-06 173.44 173.54 172.28 173.35 0.0M
2023-09-05 175.87 175.87 173.32 173.32 0.0M
2023-09-01 176.65 176.88 176.49 176.74 0.0M
2023-08-31 175.68 175.85 175.13 175.13 0.0M
2023-08-30 174.02 175.99 174.02 175.45 0.0M
2023-08-29 171.63 174.45 171.63 174.45 0.0M
2023-08-28 171.06 172.29 171.06 171.69 0.0M
2023-08-25 170.19 170.83 168.24 170.26 0.0M
2023-08-24 172.19 172.19 169.43 169.43 0.0M
2023-08-23 170.73 172.48 170.73 172.04 0.0M
2023-08-22 170.62 170.63 169.70 170.39 0.0M
2023-08-21 170.28 170.59 169.48 170.18 0.0M
2023-08-18 166.98 170.41 166.98 170.03 0.0M
2023-08-17 171.90 171.90 168.63 168.63 0.0M
2023-08-16 174.00 174.00 171.41 171.57 0.0M
2023-08-15 174.37 174.39 173.65 173.70 0.0M
2023-08-14 174.20 175.70 174.07 175.70 0.0M
2023-08-11 174.27 175.53 174.00 175.03 0.0M
2023-08-10 176.28 177.31 174.50 175.18 0.0M
2023-08-09 177.29 177.29 174.94 175.59 0.0M
2023-08-08 175.66 177.36 175.66 177.26 0.0M
2023-08-07 179.95 179.95 177.55 178.67 0.0M
2023-08-04 180.48 181.26 179.27 179.27 0.0M
2023-08-03 180.01 180.86 179.06 180.17 0.0M
2023-08-02 182.00 182.00 179.89 180.66 0.0M
2023-08-01 183.27 183.81 182.76 183.56 0.0M
2023-07-31 183.21 184.97 183.21 184.97 0.0M
2023-07-28 182.17 182.56 182.00 182.34 0.0M
2023-07-27 183.95 183.95 179.53 180.05 0.0M
2023-07-26 181.69 182.84 181.69 182.32 0.0M
2023-07-25 180.95 182.75 180.95 181.92 0.0M
2023-07-24 181.56 183.10 180.77 181.15 0.0M
2023-07-21 183.31 183.31 181.57 181.78 0.0M
2023-07-20 183.67 183.96 181.68 181.98 0.0M
2023-07-19 184.53 185.15 183.40 183.93 0.0M
2023-07-18 182.31 184.25 182.31 184.25 0.0M
2023-07-17 180.07 182.91 180.07 182.43 0.0M
2023-07-14 181.83 181.83 179.29 180.07 0.0M
2023-07-13 180.81 181.83 180.79 181.56 0.0M
2023-07-12 180.56 180.56 179.44 179.94 0.0M
2023-07-11 177.25 178.28 176.60 177.90 0.0M
2023-07-10 173.03 176.50 173.03 176.50 0.0M
2023-07-07 172.26 174.69 172.26 173.38 0.0M
2023-07-06 173.27 173.27 170.13 171.87 0.0M
2023-07-05 176.07 176.07 174.31 174.36 0.0M
2023-07-03 176.42 177.12 176.00 176.43 0.0M
2023-06-30 177.15 177.54 176.42 176.46 0.0M
2023-06-29 173.76 175.63 173.74 175.47 0.0M
2023-06-28 172.34 173.49 171.35 173.20 0.0M
2023-06-27 170.46 172.57 169.98 172.24 0.0M
2023-06-26 170.25 171.87 169.71 169.84 0.0M
2023-06-23 170.99 171.81 170.19 170.19 0.0M
2023-06-22 173.83 173.83 172.43 173.01 0.0M
2023-06-21 173.03 175.10 173.03 174.09 0.0M
2023-06-20 173.77 174.60 173.03 174.42 0.0M
2023-06-16 176.60 176.98 174.15 174.57 0.0M
2023-06-15 173.61 176.18 173.61 176.01 0.0M
2023-06-14 177.04 177.50 173.57 174.73 0.0M
2023-06-13 175.42 177.22 175.42 176.62 0.0M
2023-06-12 173.68 174.97 173.00 174.63 0.0M
2023-06-09 174.87 174.87 173.23 173.23 0.0M
2023-06-08 175.01 175.01 173.70 174.50 0.0M
2023-06-07 173.79 175.53 173.79 174.99 0.1M
2023-06-06 168.24 172.61 168.24 172.53 0.3M
2023-06-05 170.16 170.16 167.71 168.59 0.0M
2023-06-02 166.76 170.19 166.76 170.15 0.0M
2023-06-01 162.93 165.58 162.93 165.04 0.0M
2023-05-31 163.33 164.68 161.89 163.18 0.0M
2023-05-30 165.62 165.99 163.89 164.29 0.0M
2023-05-26 163.76 165.12 163.76 164.88 0.0M
2023-05-25 164.71 164.71 162.37 163.44 0.0M
2023-05-24 164.49 164.50 163.56 164.14 0.0M
2023-05-23 166.81 168.31 165.51 165.51 0.0M
2023-05-22 165.44 167.60 165.44 167.05 0.0M
2023-05-19 166.97 166.97 164.89 165.27 0.0M
2023-05-18 164.07 166.18 164.07 166.05 0.0M
2023-05-17 162.82 165.00 161.87 164.78 0.0M
2023-05-16 161.95 162.43 161.92 161.99 0.0M
2023-05-15 162.59 164.32 162.59 164.32 0.0M
2023-05-12 163.00 163.06 161.30 162.30 0.0M
2023-05-11 163.13 163.13 161.86 162.28 0.0M
2023-05-10 164.36 164.36 162.63 163.92 0.0M
2023-05-09 162.34 163.16 161.92 162.71 0.0M
2023-05-08 164.17 164.17 162.52 163.07 0.0M
2023-05-05 161.80 163.82 161.80 163.32 0.0M
2023-05-04 161.13 161.13 158.64 159.75 0.0M
2023-05-03 160.70 163.77 160.70 161.88 0.0M
2023-05-02 163.02 163.02 159.47 160.51 0.0M
2023-05-01 162.56 164.42 162.56 163.77 0.0M
2023-04-28 161.05 163.39 161.05 162.92 0.0M
2023-04-27 160.42 161.64 159.47 161.64 0.0M
2023-04-26 161.05 161.30 159.51 159.93 0.0M
2023-04-25 164.34 164.34 161.44 161.45 0.0M
2023-04-24 165.21 165.98 164.58 165.38 0.0M
2023-04-21 165.03 165.78 163.85 165.64 0.0M
2023-04-20 164.77 165.82 164.13 165.00 0.0M
2023-04-19 164.68 165.85 164.43 165.51 0.0M
2023-04-18 166.88 166.88 165.11 165.74 0.0M
2023-04-17 164.30 166.09 164.30 165.91 0.0M
2023-04-14 165.26 165.26 163.17 164.09 0.0M
2023-04-13 163.49 165.37 163.49 165.15 0.0M
2023-04-12 164.20 164.46 162.76 162.86 0.0M
2023-04-11 164.00 164.58 163.13 163.81 0.0M
2023-04-10 159.87 162.68 159.87 162.58 0.0M
2023-04-06 160.63 160.99 159.76 160.73 0.0M
2023-04-05 161.68 161.69 159.54 160.65 0.0M
2023-04-04 163.51 163.51 162.07 162.46 0.0M
2023-04-03 165.29 165.99 163.30 165.54 0.0M
2023-03-31 162.55 165.10 162.55 165.05 0.0M
2023-03-30 162.96 163.29 161.41 161.94 0.0M
2023-03-29 161.47 161.89 160.89 161.72 0.0M
2023-03-28 160.02 160.65 159.52 160.00 0.0M
2023-03-27 160.35 161.05 159.16 160.40 0.0M
2023-03-24 156.13 158.41 155.00 158.41 0.0M
2023-03-23 159.14 160.90 156.26 157.61 0.0M
2023-03-22 161.71 162.47 157.98 157.98 0.0M
2023-03-21 161.48 162.84 161.48 162.44 0.0M
2023-03-20 158.38 160.41 158.38 159.61 0.0M
2023-03-17 159.45 159.83 156.94 157.58 0.0M
2023-03-16 156.78 161.48 156.12 161.14 0.0M
2023-03-15 157.73 158.80 156.13 158.75 0.0M
2023-03-14 161.92 162.61 160.04 161.55 0.0M
2023-03-13 157.18 160.33 156.07 158.35 0.0M
2023-03-10 164.46 164.46 158.86 159.86 0.0M
2023-03-09 169.33 169.91 165.12 165.12 0.0M
2023-03-08 168.99 169.53 168.21 169.32 0.0M
2023-03-07 171.10 171.10 168.96 169.07 0.0M
2023-03-06 173.64 173.64 170.66 171.00 0.0M
2023-03-03 171.04 173.34 171.04 173.34 0.0M
2023-03-02 168.43 170.70 168.09 170.59 0.0M
2023-03-01 169.66 170.54 169.40 170.23 0.0M
2023-02-28 169.68 171.04 169.61 169.61 0.0M
2023-02-27 170.53 170.53 169.05 169.45 0.0M
2023-02-24 167.43 168.72 167.43 168.65 0.0M
2023-02-23 170.13 170.26 167.86 170.26 0.0M
2023-02-22 168.64 169.39 168.13 168.58 0.0M
2023-02-21 171.11 171.50 168.03 168.17 0.0M
2023-02-17 172.25 173.55 171.51 173.55 0.0M
2023-02-16 172.88 175.12 172.86 172.86 0.0M
2023-02-15 171.77 174.94 171.52 174.94 0.0M
2023-02-14 172.07 173.75 171.25 173.08 0.0M
2023-02-13 170.61 172.84 170.61 172.83 0.0M
2023-02-10 170.02 170.76 169.50 170.35 0.0M
2023-02-09 174.37 174.37 170.16 170.48 0.0M
2023-02-08 174.39 175.56 172.49 172.74 0.0M
2023-02-07 173.62 175.49 171.39 175.47 0.0M
2023-02-06 174.99 175.64 173.32 173.84 0.0M
2023-02-03 175.53 177.81 175.53 176.38 0.0M
2023-02-02 175.72 178.25 175.72 178.00 0.0M
2023-02-01 171.73 175.86 170.37 174.48 0.0M
2023-01-31 168.92 171.48 168.92 171.48 0.0M
2023-01-30 168.43 170.00 167.46 167.46 0.0M
2023-01-27 168.60 170.63 168.60 170.09 0.0M
2023-01-26 169.58 169.91 167.73 169.29 0.0M
2023-01-25 166.27 168.27 165.07 168.27 0.0M
2023-01-24 167.89 168.52 167.69 168.04 0.0M
2023-01-23 165.91 168.88 165.91 168.47 0.0M
2023-01-20 164.13 165.96 163.18 165.88 0.0M
2023-01-19 163.79 164.01 162.44 163.16 0.0M
2023-01-18 168.42 169.68 165.09 165.09 0.0M
2023-01-17 167.94 168.26 166.93 167.46 0.1M
2023-01-13 164.84 167.68 164.84 167.68 0.0M
2023-01-12 164.20 166.39 162.51 166.39 0.0M
2023-01-11 161.99 163.50 161.99 163.50 0.0M
2023-01-10 159.68 161.39 159.68 161.34 0.0M
2023-01-09 158.99 160.83 158.85 159.05 0.0M
2023-01-06 155.91 158.15 155.91 158.15 0.0M
2023-01-05 155.30 155.30 154.30 154.30 0.0M
2023-01-04 156.51 157.14 155.51 156.60 0.0M
2023-01-03 157.44 158.08 153.44 154.74 0.0M