Vanguard Russell 3000 Index Fund ETF Shares (VTHR)

VTHR
🏛️ アメリカ →
292.59
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
2025-09-26 291.93 292.62 290.80 292.59 0.0M
2025-09-25 290.23 291.23 289.48 290.73 0.0M
2025-09-24 294.02 294.02 292.00 292.30 0.0M
2025-09-23 296.12 296.15 293.96 294.16 0.0M
2025-09-22 293.87 295.99 293.87 295.85 0.0M
2025-09-19 294.41 294.87 293.13 294.64 0.0M
2025-09-18 293.33 294.11 292.77 293.52 0.0M
2025-09-17 292.08 292.18 290.00 291.43 0.0M
2025-09-16 292.79 292.79 291.54 291.89 0.0M
2025-09-15 291.89 292.47 291.70 292.12 0.0M
2025-09-12 291.30 291.43 290.69 290.90 0.0M
2025-09-11 289.01 291.34 289.01 291.34 0.0M
2025-09-10 289.67 289.67 287.97 288.67 0.0M
2025-09-09 287.66 287.94 286.79 287.94 0.0M
2025-09-08 287.62 287.81 286.79 287.42 0.0M
2025-09-05 288.30 288.48 285.58 286.38 0.0M
2025-09-04 285.00 287.15 284.97 287.10 0.0M
2025-09-03 284.75 284.90 283.36 284.52 0.0M
2025-09-02 281.64 283.37 281.14 283.31 0.0M
2025-08-29 286.46 286.46 284.80 285.20 0.0M
2025-08-28 286.19 287.17 285.80 286.99 0.1M
2025-08-27 285.12 286.22 285.12 286.10 0.0M
2025-08-26 283.75 285.26 283.54 285.21 0.0M
2025-08-25 284.91 285.03 283.95 284.03 0.0M
2025-08-22 281.46 285.71 281.46 285.10 0.0M
2025-08-21 280.44 281.14 280.01 280.31 0.0M
2025-08-20 281.69 281.78 279.13 281.35 0.0M
2025-08-19 283.82 284.26 281.88 282.07 0.0M
2025-08-18 284.02 284.08 283.37 283.94 0.0M
2025-08-15 284.30 284.50 283.80 283.80 0.0M
2025-08-14 283.60 284.68 283.60 284.68 0.0M
2025-08-13 285.02 285.12 283.73 284.91 0.0M
2025-08-12 281.52 283.64 281.42 283.59 0.0M
2025-08-11 281.18 281.39 279.73 279.95 0.0M
2025-08-08 279.90 280.91 279.86 280.68 0.0M
2025-08-07 281.11 281.11 277.73 278.82 0.0M
2025-08-06 277.61 279.24 277.16 279.06 0.0M
2025-08-05 278.44 279.24 276.82 277.24 0.0M
2025-08-04 275.89 278.37 275.89 278.37 0.0M
2025-08-01 275.52 275.58 273.16 274.27 0.0M
2025-07-31 282.21 282.21 278.71 278.71 0.0M
2025-07-30 280.80 281.21 278.73 279.87 0.0M
2025-07-29 281.68 281.75 280.01 280.21 0.0M
2025-07-28 281.59 281.59 280.61 281.11 0.0M
2025-07-25 280.57 281.42 280.21 281.20 0.0M
2025-07-24 280.16 280.71 279.96 280.08 0.0M
2025-07-23 278.74 280.13 278.34 280.09 0.0M
2025-07-22 277.71 278.06 276.87 277.83 0.0M
2025-07-21 277.93 278.88 277.40 277.46 0.0M
2025-07-18 278.36 278.36 276.89 277.19 0.1M
2025-07-17 276.02 277.82 275.95 277.62 0.0M
2025-07-16 275.17 275.90 273.14 275.81 0.0M
2025-07-15 277.56 277.56 274.60 274.60 0.1M
2025-07-14 275.29 276.15 275.01 276.15 0.0M
2025-07-11 275.51 275.86 274.70 275.30 0.1M
2025-07-10 276.00 277.01 275.42 276.73 0.1M
2025-07-09 275.07 275.83 274.38 275.73 0.1M
2025-07-08 274.78 274.78 273.91 274.04 0.0M
2025-07-07 275.39 275.55 273.01 274.17 0.0M
2025-07-03 274.99 276.53 274.99 276.29 0.0M
2025-07-02 272.43 274.04 272.08 274.04 0.1M
2025-07-01 271.98 273.05 271.71 272.54 0.0M
2025-06-30 272.43 273.14 271.81 272.75 0.0M
2025-06-27 270.99 271.99 269.88 271.50 0.0M
2025-06-26 268.42 270.13 268.42 270.13 0.0M
2025-06-25 268.54 268.77 267.50 267.70 0.1M
2025-06-24 267.16 268.38 266.74 268.09 0.0M
2025-06-23 262.58 265.11 261.45 265.00 0.0M
2025-06-20 264.32 264.71 261.84 262.24 0.0M
2025-06-18 263.44 265.50 263.44 263.73 0.0M
2025-06-17 264.51 265.50 263.60 263.68 0.0M
2025-06-16 265.42 266.69 265.11 266.17 0.0M
2025-06-13 264.00 265.51 262.89 263.52 0.0M
2025-06-12 264.91 266.76 264.84 266.76 0.1M
2025-06-11 266.57 267.26 265.03 265.76 0.0M
2025-06-10 265.31 266.66 265.31 266.51 0.0M
2025-06-09 265.31 266.00 264.63 265.39 0.0M
2025-06-06 264.72 265.43 264.35 264.81 0.1M
2025-06-05 263.78 264.42 261.20 261.84 0.0M
2025-06-04 263.47 264.12 263.29 263.50 0.0M
2025-06-03 261.69 263.69 261.28 263.15 0.0M
2025-06-02 259.83 261.50 258.59 261.50 0.0M
2025-05-30 259.39 260.86 257.37 260.32 0.0M
2025-05-29 262.19 262.19 258.91 260.43 0.0M
2025-05-28 261.05 261.05 259.42 259.54 0.0M
2025-05-27 259.16 261.01 258.24 261.01 0.1M
2025-05-23 254.12 256.69 254.12 255.98 0.0M
2025-05-22 257.09 258.92 256.76 257.27 0.0M
2025-05-21 259.82 261.31 256.96 257.62 0.0M
2025-05-20 262.47 262.50 261.22 261.73 0.2M
2025-05-19 259.69 262.89 259.69 262.62 0.0M
2025-05-16 260.88 262.68 260.62 262.42 0.1M
2025-05-15 258.83 260.99 258.72 260.83 0.0M
2025-05-14 260.32 260.66 259.25 259.80 0.0M
2025-05-13 258.43 260.50 258.10 259.67 0.0M
2025-05-12 257.46 258.15 255.57 257.71 0.0M
2025-05-09 250.79 251.00 249.15 249.52 0.0M
2025-05-08 249.45 252.08 248.69 249.95 0.0M
2025-05-07 247.42 248.68 246.00 247.69 0.0M
2025-05-06 245.99 248.26 245.99 246.85 0.0M
2025-05-05 248.03 250.30 248.03 248.55 0.0M
2025-05-02 249.32 250.84 248.61 249.97 0.0M
2025-05-01 247.61 248.70 246.31 246.42 0.0M
2025-04-30 241.21 245.33 239.90 244.95 0.0M
2025-04-29 242.93 245.27 242.82 244.84 0.0M
2025-04-28 243.43 244.29 240.71 243.29 0.0M
2025-04-25 241.45 243.27 240.35 243.09 0.0M
2025-04-24 237.07 241.77 236.60 241.48 0.0M
2025-04-23 238.81 240.89 235.96 236.47 0.0M
2025-04-22 229.05 232.91 229.05 232.66 0.0M
2025-04-21 230.49 230.49 224.40 226.83 0.0M
2025-04-17 232.09 234.12 231.22 232.34 0.1M
2025-04-16 234.27 235.57 229.43 231.57 0.0M
2025-04-15 237.34 238.78 236.34 236.52 0.0M
2025-04-14 239.43 239.48 235.22 237.11 0.1M
2025-04-11 230.08 235.43 229.42 234.61 0.1M
2025-04-10 235.16 235.16 224.51 230.75 0.1M
2025-04-09 217.07 240.47 217.06 239.65 0.1M
2025-04-08 230.74 231.25 215.75 218.71 0.7M
2025-04-07 214.43 229.40 213.11 222.29 0.4M
2025-04-04 229.91 230.96 222.99 223.28 0.1M
2025-04-03 241.52 241.52 236.69 237.20 0.1M
2025-04-02 244.67 250.54 244.67 249.45 0.1M
2025-04-01 245.85 248.07 244.79 247.80 0.0M
2025-03-31 242.10 247.05 241.64 246.76 0.0M
2025-03-28 249.55 249.98 245.10 245.63 0.2M
2025-03-27 250.85 252.09 250.00 250.63 0.0M
2025-03-26 254.34 254.34 250.84 251.57 0.0M
2025-03-25 254.46 255.02 253.69 254.41 0.0M
2025-03-24 253.74 255.25 253.14 254.75 0.0M
2025-03-21 247.72 250.39 247.72 250.21 0.0M
2025-03-20 249.48 251.95 249.36 250.21 0.1M
2025-03-19 248.59 252.13 248.55 250.50 0.0M
2025-03-18 249.23 249.49 247.29 247.67 0.1M
2025-03-17 248.15 251.69 248.15 250.50 0.0M
2025-03-14 245.25 248.81 245.05 248.69 0.0M
2025-03-13 246.55 246.55 242.58 243.20 0.1M
2025-03-12 248.92 248.92 244.66 246.71 0.0M
2025-03-11 246.33 247.90 243.65 245.31 0.1M
2025-03-10 250.07 250.92 245.00 247.35 0.0M
2025-03-07 252.31 254.59 249.32 254.28 0.1M
2025-03-06 254.74 255.07 251.60 252.91 0.0M
2025-03-05 254.60 257.82 253.35 257.43 0.0M
2025-03-04 255.43 258.35 252.49 254.59 0.0M
2025-03-03 263.19 264.36 256.16 257.77 0.0M
2025-02-28 258.45 262.78 258.08 262.78 0.0M
2025-02-27 264.48 264.48 258.51 258.51 0.0M
2025-02-26 263.71 265.13 261.94 263.08 0.0M
2025-02-25 263.87 264.18 260.81 262.84 0.0M
2025-02-24 265.95 265.95 263.95 263.95 0.0M
2025-02-21 270.82 270.82 265.12 265.16 0.0M
2025-02-20 272.02 272.02 269.00 270.64 0.0M
2025-02-19 271.08 272.04 270.59 272.04 0.0M
2025-02-18 271.31 271.36 270.21 271.32 0.0M
2025-02-14 271.08 271.25 270.61 270.89 0.0M
2025-02-13 268.22 270.62 268.22 270.59 0.0M
2025-02-12 266.13 268.29 266.00 268.02 0.0M
2025-02-11 267.70 268.89 267.70 268.64 0.0M
2025-02-10 268.64 269.22 268.17 268.75 0.0M
2025-02-07 269.76 270.42 267.06 267.21 0.0M
2025-02-06 269.78 269.87 268.56 269.87 0.0M
2025-02-05 267.35 268.88 267.18 268.79 0.0M
2025-02-04 266.20 267.95 265.83 267.95 0.0M
2025-02-03 262.73 266.91 262.69 265.95 0.0M
2025-01-31 270.80 271.13 267.46 267.62 0.1M
2025-01-30 268.52 269.89 267.41 268.89 0.1M
2025-01-29 268.52 268.52 266.42 267.71 0.0M
2025-01-28 266.88 268.96 265.59 268.51 0.0M
2025-01-27 264.40 266.80 264.40 266.22 0.0M
2025-01-24 271.24 271.40 269.85 270.27 0.0M
2025-01-23 269.50 271.18 269.18 271.18 0.4M
2025-01-22 270.20 270.20 269.36 269.68 0.0M
2025-01-21 267.36 268.44 266.86 268.44 0.0M
2025-01-17 266.21 266.39 265.14 265.71 0.0M
2025-01-16 263.51 264.04 263.00 263.22 0.0M
2025-01-15 262.32 263.86 262.23 263.43 0.0M
2025-01-14 259.70 259.70 257.22 258.89 0.0M
2025-01-13 254.92 258.11 254.92 257.88 0.0M
2025-01-10 259.96 259.96 256.91 257.29 0.0M
2025-01-08 260.80 261.59 259.73 261.32 0.0M
2025-01-07 265.42 265.42 260.58 261.14 0.0M
2025-01-06 264.72 266.05 263.49 264.06 0.0M
2025-01-03 260.76 263.04 260.76 262.47 0.0M
2025-01-02 261.58 262.25 257.71 259.18 0.0M