Vanguard Russell 1000 Value Index Fund ETF Shares (VONV)

VONV
🏛️ アメリカ →
89.08
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
09:30 86.28 86.28 86.28 86.28 9.1K
09:32 86.37 86.37 86.37 86.37 0.3K
09:33 86.35 86.35 86.35 86.35 0.3K
09:34 86.34 86.37 86.34 86.37 31.3K
09:35 86.37 86.41 86.37 86.41 1.2K
09:36 86.40 86.40 86.40 86.40 3.0K
09:39 86.37 86.37 86.34 86.34 0.6K
09:41 86.30 86.30 86.30 86.30 0.2K
09:42 86.35 86.38 86.28 86.28 7.8K
09:43 86.31 86.32 86.31 86.32 2.1K
09:44 86.33 86.33 86.33 86.33 0.2K
09:45 86.34 86.34 86.31 86.31 3.3K
09:46 86.31 86.31 86.31 86.31 2.3K
09:49 86.42 86.42 86.42 86.42 0.7K
09:50 86.44 86.48 86.44 86.48 1.4K
09:52 86.49 86.50 86.49 86.50 5.6K
09:53 86.50 86.50 86.50 86.50 0.6K
09:54 86.55 86.55 86.55 86.55 0.3K
09:55 86.56 86.56 86.56 86.56 0.5K
09:56 86.57 86.57 86.57 86.57 0.2K
09:57 86.56 86.58 86.56 86.58 0.8K
09:58 86.63 86.63 86.63 86.63 5.4K
09:59 86.63 86.63 86.63 86.63 0.5K
10:00 86.65 86.65 86.60 86.60 7.6K
10:01 86.66 86.66 86.66 86.66 2.8K
10:02 86.61 86.61 86.61 86.61 1.3K
10:04 86.63 86.63 86.61 86.61 1.8K
10:05 86.62 86.62 86.62 86.62 0.8K
10:06 86.64 86.64 86.64 86.64 1.1K
10:08 86.57 86.57 86.57 86.57 1.2K
10:10 86.55 86.55 86.55 86.55 0.7K
10:11 86.55 86.56 86.55 86.56 1.4K
10:12 86.56 86.58 86.56 86.58 1.4K
10:13 86.60 86.60 86.60 86.60 3.8K
10:14 86.56 86.56 86.56 86.56 0.5K
10:15 86.54 86.54 86.54 86.54 1.9K
10:17 86.55 86.55 86.54 86.54 3.2K
10:18 86.53 86.58 86.53 86.58 5.2K
10:19 86.55 86.55 86.55 86.55 1.5K
10:20 86.53 86.53 86.53 86.53 0.2K
10:21 86.52 86.52 86.52 86.52 2.1K
10:22 86.54 86.54 86.54 86.54 0.6K
10:23 86.50 86.50 86.50 86.50 2.9K
10:24 86.52 86.52 86.52 86.52 1.4K
10:26 86.48 86.50 86.48 86.50 1.6K
10:27 86.52 86.52 86.52 86.52 0.7K
10:28 86.53 86.55 86.53 86.54 1.3K
10:29 86.54 86.54 86.53 86.53 1.3K
10:30 86.53 86.53 86.53 86.53 0.3K
10:31 86.53 86.55 86.51 86.51 2.1K
10:32 86.51 86.51 86.51 86.51 1.1K
10:33 86.53 86.53 86.53 86.53 0.7K
10:36 86.59 86.59 86.57 86.57 6.6K
10:37 86.53 86.55 86.53 86.54 132.1K
10:38 86.53 86.53 86.52 86.52 4.8K
10:39 86.55 86.55 86.55 86.55 1.4K
10:41 86.56 86.60 86.56 86.60 1.8K
10:43 86.59 86.59 86.59 86.59 0.3K
10:47 86.52 86.52 86.52 86.52 1.4K
10:48 86.55 86.55 86.55 86.55 1.0K
10:52 86.43 86.43 86.43 86.43 5.1K
10:55 86.37 86.37 86.37 86.37 0.9K
10:57 86.32 86.32 86.32 86.32 0.9K
10:58 86.31 86.31 86.30 86.30 1.4K
10:59 86.29 86.29 86.29 86.29 0.7K
11:00 86.29 86.31 86.29 86.31 1.8K
11:01 86.32 86.32 86.32 86.32 0.3K
11:02 86.31 86.32 86.31 86.32 7.8K
11:03 86.34 86.34 86.34 86.34 1.5K
11:05 86.32 86.32 86.32 86.32 0.4K
11:07 86.33 86.33 86.33 86.33 2.1K
11:08 86.33 86.33 86.33 86.33 0.4K
11:09 86.28 86.28 86.28 86.28 4.6K
11:11 86.16 86.16 86.12 86.12 1.0K
11:12 86.12 86.14 86.12 86.14 0.9K
11:13 86.11 86.11 86.11 86.11 0.2K
11:14 86.12 86.12 86.12 86.12 0.2K
11:15 86.11 86.11 86.10 86.10 0.9K
11:16 86.10 86.10 86.08 86.08 1.6K
11:17 86.08 86.08 86.08 86.08 0.8K
11:18 86.08 86.08 86.08 86.08 2.2K
11:19 86.09 86.09 86.09 86.09 0.2K
11:20 86.09 86.12 86.09 86.12 1.2K
11:22 86.11 86.11 86.11 86.11 0.8K
11:23 86.10 86.10 86.10 86.10 0.6K
11:24 86.07 86.07 86.07 86.07 0.1K
11:25 86.11 86.11 86.11 86.11 1.2K
11:27 86.12 86.12 86.12 86.12 0.6K
11:28 86.14 86.15 86.14 86.15 2.6K
11:30 86.13 86.13 86.13 86.13 0.4K
11:31 86.17 86.20 86.17 86.20 5.0K
11:35 86.21 86.21 86.20 86.20 2.1K
11:36 86.23 86.23 86.22 86.22 0.9K
11:37 86.24 86.24 86.24 86.24 0.2K
11:38 86.24 86.24 86.24 86.24 0.5K
11:41 86.29 86.29 86.29 86.29 1.0K
11:43 86.32 86.32 86.32 86.32 0.2K
11:44 86.32 86.33 86.31 86.31 2.7K
11:45 86.31 86.31 86.30 86.30 1.9K
11:46 86.29 86.29 86.29 86.29 1.5K
11:47 86.27 86.27 86.27 86.27 0.1K
11:48 86.27 86.27 86.27 86.27 0.9K
11:52 86.27 86.27 86.27 86.27 0.4K
11:53 86.29 86.29 86.29 86.29 0.1K
11:54 86.29 86.29 86.29 86.29 0.3K
11:56 86.29 86.30 86.29 86.29 3.6K
11:58 86.30 86.30 86.30 86.30 0.8K
11:59 86.30 86.30 86.30 86.30 0.6K
12:00 86.31 86.35 86.31 86.35 1.4K
12:01 86.34 86.34 86.34 86.34 0.2K
12:02 86.36 86.36 86.34 86.34 0.9K
12:03 86.34 86.34 86.33 86.33 1.7K
12:05 86.30 86.30 86.30 86.30 0.3K
12:06 86.31 86.32 86.31 86.32 2.0K
12:07 86.32 86.32 86.32 86.32 3.3K
12:08 86.32 86.34 86.32 86.34 0.9K
12:09 86.33 86.33 86.33 86.33 8.5K
12:11 86.31 86.31 86.31 86.31 0.2K
12:12 86.31 86.31 86.31 86.31 1.0K
12:15 86.34 86.34 86.34 86.34 1.1K
12:21 86.37 86.37 86.37 86.37 1.5K
12:30 86.39 86.39 86.38 86.38 3.1K
12:31 86.38 86.39 86.38 86.39 1.6K
12:32 86.40 86.41 86.40 86.40 2.0K
12:33 86.43 86.43 86.43 86.43 0.1K
12:34 86.43 86.43 86.43 86.43 0.1K
12:35 86.44 86.44 86.44 86.44 0.1K
12:36 86.45 86.45 86.45 86.45 1.0K
12:38 86.47 86.47 86.47 86.47 0.6K
12:40 86.44 86.44 86.44 86.44 0.3K
12:41 86.45 86.45 86.45 86.45 0.1K
12:43 86.45 86.45 86.45 86.45 0.6K
12:44 86.44 86.44 86.44 86.44 1.4K
12:45 86.46 86.46 86.46 86.46 0.2K
12:46 86.44 86.44 86.42 86.42 0.9K
12:47 86.39 86.39 86.39 86.39 1.1K
12:51 86.43 86.43 86.43 86.43 0.2K
12:52 86.42 86.42 86.42 86.42 0.4K
12:53 86.41 86.42 86.41 86.42 0.6K
12:54 86.43 86.44 86.43 86.44 0.5K
12:55 86.43 86.43 86.43 86.43 0.7K
13:01 86.42 86.42 86.42 86.42 1.8K
13:03 86.35 86.35 86.35 86.35 0.3K
13:04 86.38 86.38 86.37 86.37 0.8K
13:06 86.42 86.42 86.42 86.42 0.5K
13:07 86.41 86.41 86.41 86.41 0.5K
13:08 86.36 86.36 86.36 86.36 0.4K
13:11 86.38 86.38 86.35 86.35 0.4K
13:12 86.37 86.37 86.37 86.37 0.2K
13:13 86.34 86.34 86.34 86.34 1.2K
13:18 86.30 86.30 86.29 86.29 0.3K
13:20 86.28 86.28 86.28 86.28 2.1K
13:22 86.24 86.24 86.24 86.24 0.3K
13:23 86.22 86.22 86.22 86.22 0.8K
13:24 86.18 86.18 86.18 86.18 0.2K
13:25 86.10 86.10 86.10 86.10 0.4K
13:27 86.08 86.08 86.08 86.08 0.4K
13:28 86.03 86.03 86.03 86.03 5.7K
13:29 86.00 86.00 86.00 86.00 0.8K
13:31 86.03 86.03 86.03 86.03 4.2K
13:35 86.07 86.07 86.07 86.07 2.1K
13:37 86.14 86.14 86.14 86.14 1.2K
13:39 86.13 86.13 86.13 86.13 2.6K
13:41 86.15 86.15 86.15 86.15 0.5K
13:42 86.16 86.16 86.16 86.16 1.6K
13:45 86.15 86.15 86.14 86.14 0.3K
13:47 86.19 86.19 86.19 86.19 1.9K
13:50 86.06 86.06 86.06 86.06 1.0K
13:51 86.05 86.06 86.05 86.06 2.2K
13:52 86.04 86.04 85.97 85.97 2.6K
13:54 85.98 86.01 85.98 86.01 0.6K
13:55 86.01 86.01 86.00 86.00 1.0K
14:01 86.05 86.08 86.05 86.08 1.9K
14:02 86.01 86.01 86.01 86.01 0.5K
14:03 86.01 86.01 86.01 86.01 0.2K
14:04 86.05 86.05 86.05 86.05 3.0K
14:07 85.91 85.91 85.91 85.91 0.2K
14:08 85.93 85.93 85.93 85.93 2.3K
14:11 85.92 85.92 85.92 85.92 1.8K
14:15 85.86 85.86 85.86 85.86 2.5K
14:16 85.84 85.84 85.80 85.80 3.5K
14:18 85.82 85.82 85.82 85.82 1.2K
14:21 86.03 86.03 86.03 86.03 1.2K
14:22 86.01 86.01 86.01 86.01 0.6K
14:24 85.98 85.98 85.98 85.98 0.8K
14:27 86.03 86.03 86.03 86.03 0.4K
14:30 86.12 86.12 86.10 86.10 4.4K
14:32 86.13 86.13 86.13 86.13 1.2K
14:34 86.12 86.12 86.12 86.12 1.3K
14:35 86.11 86.11 86.11 86.11 1.0K
14:36 86.17 86.17 86.15 86.15 3.5K
14:37 86.15 86.15 86.13 86.13 3.3K
14:39 86.12 86.12 86.12 86.12 0.7K
14:40 86.10 86.10 86.10 86.10 2.3K
14:41 86.11 86.11 86.11 86.11 1.1K
14:43 86.09 86.09 86.08 86.09 4.2K
14:45 86.14 86.14 86.14 86.14 0.7K
14:47 86.18 86.18 86.18 86.18 1.0K
14:49 86.18 86.18 86.18 86.18 0.1K
14:50 86.20 86.20 86.19 86.19 1.2K
14:51 86.19 86.19 86.19 86.19 0.4K
14:52 86.18 86.18 86.16 86.16 3.5K
14:53 86.17 86.17 86.17 86.17 6.3K
14:54 86.15 86.16 86.15 86.16 1.6K
14:55 86.16 86.17 86.15 86.17 6.2K
14:56 86.16 86.17 86.16 86.17 4.8K
14:57 86.12 86.12 86.12 86.12 0.1K
14:58 86.09 86.09 86.09 86.09 1.0K
14:59 86.11 86.11 86.09 86.09 3.5K
15:02 86.14 86.14 86.12 86.13 2.7K
15:03 86.11 86.11 86.11 86.11 0.9K
15:04 86.10 86.10 86.08 86.09 1.3K
15:05 86.13 86.13 86.13 86.13 0.5K
15:06 86.10 86.10 86.10 86.10 0.3K
15:08 86.09 86.09 86.09 86.09 1.0K
15:09 86.09 86.09 86.09 86.09 1.3K
15:10 86.11 86.11 86.11 86.11 1.0K
15:11 86.07 86.07 86.07 86.07 0.2K
15:12 86.07 86.07 86.05 86.05 3.4K
15:13 86.05 86.05 86.02 86.02 0.8K
15:14 86.01 86.01 85.99 85.99 0.8K
15:15 85.97 85.97 85.96 85.96 1.4K
15:16 85.97 85.97 85.92 85.92 2.8K
15:19 85.99 85.99 85.99 85.99 0.4K
15:21 85.96 85.96 85.91 85.91 0.7K
15:24 85.92 85.92 85.91 85.91 1.6K
15:25 85.91 85.91 85.91 85.91 1.0K
15:27 85.90 85.90 85.90 85.90 2.0K
15:28 85.87 85.88 85.87 85.88 1.2K
15:29 85.86 85.88 85.86 85.88 2.5K
15:30 85.88 85.92 85.88 85.92 25.0K
15:31 85.92 85.92 85.91 85.91 1.3K
15:32 85.88 85.90 85.88 85.90 0.6K
15:33 85.87 85.89 85.87 85.89 1.8K
15:34 85.87 85.87 85.87 85.87 7.2K
15:35 85.87 85.87 85.87 85.87 0.4K
15:36 85.86 85.86 85.84 85.84 1.9K
15:37 85.84 85.84 85.84 85.84 2.4K
15:38 85.86 85.86 85.86 85.86 2.1K
15:39 85.85 85.85 85.85 85.85 1.4K
15:40 85.84 85.84 85.84 85.84 3.3K
15:41 85.89 85.89 85.89 85.89 2.9K
15:43 85.90 85.90 85.90 85.90 5.0K
15:44 85.89 85.90 85.89 85.90 2.1K
15:45 85.95 85.95 85.90 85.90 1.8K
15:46 85.89 85.89 85.85 85.86 1.1K
15:47 85.83 85.83 85.81 85.83 1.4K
15:48 85.83 85.83 85.80 85.80 2.4K
15:50 85.82 85.82 85.77 85.77 3.0K
15:51 85.71 85.71 85.67 85.67 1.7K
15:52 85.64 85.64 85.64 85.64 0.6K
15:53 85.62 85.62 85.62 85.62 0.7K
15:54 85.64 85.64 85.63 85.63 1.0K
15:55 85.60 85.63 85.60 85.63 0.9K
15:56 85.69 85.71 85.68 85.71 1.1K
15:57 85.70 85.73 85.70 85.73 0.3K
15:58 85.73 85.73 85.68 85.71 2.9K
15:59 85.75 85.80 85.75 85.80 5.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし