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 87.07 87.07 87.02 87.02 10.8K
09:31 86.99 87.00 86.99 87.00 0.8K
09:32 87.07 87.07 87.07 87.07 0.1K
09:33 87.06 87.10 87.06 87.10 0.8K
09:34 87.10 87.10 87.10 87.10 0.3K
09:35 87.04 87.04 87.00 87.00 3.6K
09:37 86.95 86.96 86.95 86.96 0.6K
09:38 86.97 86.97 86.97 86.97 0.2K
09:39 86.99 86.99 86.97 86.97 1.6K
09:40 86.97 86.97 86.97 86.97 0.1K
09:41 86.93 86.93 86.93 86.93 0.8K
09:43 86.94 86.94 86.94 86.94 1.7K
09:44 86.94 86.94 86.94 86.94 0.1K
09:45 86.91 86.91 86.84 86.84 3.7K
09:46 86.82 86.83 86.82 86.83 6.3K
09:47 86.83 86.83 86.83 86.83 0.2K
09:48 86.94 86.94 86.94 86.94 0.9K
09:49 86.92 86.94 86.92 86.94 1.6K
09:50 86.93 86.93 86.93 86.93 0.3K
09:51 86.96 86.96 86.96 86.96 0.1K
09:52 86.94 86.98 86.94 86.98 1.7K
09:53 86.97 86.97 86.97 86.97 1.9K
09:56 86.93 86.93 86.93 86.93 1.2K
09:57 86.96 86.96 86.96 86.96 0.2K
09:58 86.98 86.99 86.98 86.99 5.5K
09:59 87.03 87.09 87.03 87.09 2.5K
10:00 87.00 87.03 87.00 87.03 2.8K
10:01 87.10 87.14 87.10 87.14 0.3K
10:02 87.14 87.19 87.14 87.19 2.6K
10:03 87.20 87.20 87.20 87.20 1.1K
10:04 87.20 87.20 87.20 87.20 2.4K
10:05 87.20 87.20 87.18 87.18 0.6K
10:06 87.18 87.22 87.18 87.22 2.5K
10:07 87.19 87.19 87.19 87.19 0.6K
10:08 87.19 87.20 87.19 87.20 1.5K
10:10 87.17 87.17 87.17 87.17 0.2K
10:11 87.16 87.16 87.13 87.13 2.2K
10:12 87.18 87.18 87.17 87.17 2.1K
10:13 87.20 87.20 87.19 87.19 3.6K
10:16 87.24 87.24 87.24 87.24 0.7K
10:17 87.26 87.26 87.26 87.26 0.5K
10:18 87.27 87.27 87.27 87.27 0.4K
10:20 87.23 87.23 87.23 87.23 1.2K
10:22 87.24 87.24 87.23 87.23 0.7K
10:23 87.23 87.23 87.23 87.23 2.2K
10:25 87.24 87.25 87.24 87.25 5.4K
10:26 87.21 87.21 87.19 87.19 1.3K
10:28 87.18 87.18 87.18 87.18 0.3K
10:29 87.20 87.21 87.20 87.21 5.6K
10:30 87.23 87.23 87.20 87.20 2.4K
10:32 87.19 87.19 87.19 87.19 1.2K
10:33 87.21 87.21 87.21 87.21 0.3K
10:35 87.18 87.18 87.18 87.18 0.6K
10:36 87.19 87.19 87.19 87.19 0.2K
10:37 87.16 87.16 87.16 87.16 1.2K
10:40 87.11 87.11 87.11 87.11 0.8K
10:42 87.08 87.08 87.08 87.08 0.3K
10:43 87.09 87.09 87.08 87.08 2.9K
10:47 87.17 87.17 87.17 87.17 0.6K
10:49 87.11 87.11 87.11 87.11 0.1K
10:51 87.13 87.13 87.13 87.13 0.2K
10:53 87.10 87.10 87.10 87.10 0.2K
10:54 87.09 87.13 87.09 87.13 57.7K
10:55 87.13 87.13 87.11 87.13 3.7K
10:56 87.12 87.18 87.12 87.18 1.4K
10:57 87.17 87.17 87.17 87.17 0.9K
10:58 87.18 87.19 87.18 87.19 0.6K
11:00 87.20 87.20 87.20 87.20 3.4K
11:02 87.21 87.21 87.21 87.21 0.4K
11:03 87.20 87.20 87.19 87.19 0.8K
11:04 87.18 87.18 87.18 87.18 1.6K
11:05 87.19 87.19 87.18 87.18 0.6K
11:06 87.21 87.21 87.21 87.21 0.1K
11:07 87.20 87.20 87.20 87.20 0.7K
11:08 87.19 87.19 87.17 87.17 2.4K
11:09 87.17 87.19 87.17 87.19 1.3K
11:11 87.13 87.14 87.13 87.14 0.4K
11:12 87.14 87.14 87.09 87.09 1.2K
11:13 87.10 87.10 87.08 87.08 6.5K
11:14 87.06 87.06 87.06 87.06 0.4K
11:15 87.03 87.03 87.03 87.03 0.1K
11:16 87.08 87.08 87.07 87.08 1.8K
11:18 87.11 87.11 87.11 87.11 0.1K
11:19 87.13 87.13 87.13 87.13 0.3K
11:20 87.15 87.15 87.15 87.15 0.2K
11:21 87.15 87.16 87.15 87.16 0.4K
11:22 87.16 87.16 87.16 87.16 0.1K
11:23 87.20 87.22 87.20 87.22 4.2K
11:28 87.22 87.22 87.22 87.22 0.9K
11:29 87.23 87.23 87.19 87.19 1.9K
11:30 87.24 87.24 87.24 87.24 0.8K
11:33 87.21 87.21 87.21 87.21 6.5K
11:38 87.27 87.27 87.27 87.27 1.4K
11:41 87.28 87.28 87.26 87.26 4.2K
11:42 87.29 87.29 87.29 87.29 4.2K
11:44 87.28 87.28 87.28 87.28 0.5K
11:45 87.27 87.27 87.27 87.27 0.3K
11:47 87.26 87.26 87.26 87.26 0.4K
11:48 87.25 87.25 87.25 87.25 0.2K
11:49 87.26 87.26 87.26 87.26 0.4K
11:50 87.26 87.26 87.26 87.26 0.8K
11:51 87.23 87.23 87.23 87.23 1.7K
11:53 87.18 87.18 87.16 87.16 1.4K
11:54 87.15 87.15 87.12 87.12 0.3K
11:56 87.08 87.09 87.08 87.09 1.7K
11:58 87.09 87.09 87.09 87.09 1.2K
11:59 87.07 87.07 87.07 87.07 0.8K
12:00 87.06 87.06 87.04 87.06 2.6K
12:01 87.03 87.03 87.02 87.02 1.5K
12:05 87.00 87.00 87.00 87.00 0.5K
12:06 87.01 87.03 87.01 87.03 1.6K
12:07 87.02 87.02 87.02 87.02 1.0K
12:11 87.02 87.02 87.02 87.02 0.1K
12:12 87.00 87.00 87.00 87.00 2.4K
12:17 87.12 87.12 87.12 87.12 0.2K
12:18 87.11 87.11 87.10 87.10 0.8K
12:19 87.10 87.10 87.10 87.10 2.7K
12:24 87.11 87.11 87.11 87.11 0.5K
12:26 87.07 87.07 87.07 87.07 1.5K
12:27 87.05 87.05 87.05 87.05 0.8K
12:28 87.07 87.07 87.07 87.07 0.2K
12:29 87.08 87.08 87.08 87.08 7.2K
12:31 87.09 87.09 87.09 87.09 0.2K
12:32 87.09 87.09 87.09 87.09 3.5K
12:33 87.09 87.09 87.09 87.09 1.9K
12:34 87.05 87.05 87.05 87.05 2.2K
12:40 87.08 87.08 87.08 87.08 0.5K
12:45 87.12 87.12 87.12 87.12 0.4K
12:48 87.03 87.03 87.03 87.03 0.1K
12:49 87.06 87.06 87.06 87.06 0.6K
12:52 87.12 87.12 87.12 87.12 0.2K
12:53 87.16 87.16 87.16 87.16 0.3K
12:58 87.08 87.08 87.04 87.04 2.5K
13:01 87.08 87.08 87.06 87.06 1.1K
13:05 87.08 87.08 87.08 87.08 1.6K
13:07 87.08 87.08 87.08 87.08 0.7K
13:11 87.02 87.02 87.02 87.02 0.2K
13:13 87.02 87.02 87.02 87.02 2.2K
13:14 87.05 87.05 87.05 87.05 1.0K
13:15 87.05 87.05 87.05 87.05 0.6K
13:16 87.03 87.03 87.02 87.02 3.2K
13:17 86.99 87.00 86.99 87.00 1.3K
13:18 87.03 87.03 87.03 87.03 1.9K
13:19 87.03 87.03 87.03 87.03 0.7K
13:20 87.02 87.02 87.02 87.02 0.1K
13:21 87.01 87.01 87.01 87.01 0.5K
13:24 86.99 86.99 86.99 86.99 0.8K
13:25 86.92 86.92 86.92 86.92 0.5K
13:28 86.98 86.98 86.98 86.98 6.1K
13:29 86.99 86.99 86.99 86.99 2.1K
13:30 87.00 87.00 87.00 87.00 0.4K
13:31 87.02 87.03 87.02 87.03 0.4K
13:32 87.03 87.03 87.03 87.03 0.4K
13:35 87.07 87.07 87.07 87.07 0.7K
13:37 87.10 87.11 87.10 87.11 5.5K
13:38 87.11 87.11 87.11 87.11 0.3K
13:39 87.11 87.11 87.11 87.11 3.9K
13:40 87.15 87.15 87.15 87.15 0.4K
13:45 87.18 87.18 87.18 87.18 0.8K
13:46 87.18 87.18 87.18 87.18 1.1K
13:49 87.21 87.21 87.21 87.21 0.2K
13:51 87.17 87.17 87.17 87.17 1.6K
13:59 87.18 87.18 87.18 87.18 0.5K
14:00 87.17 87.17 87.17 87.17 1.1K
14:01 87.17 87.17 87.17 87.17 1.5K
14:02 87.20 87.20 87.20 87.20 1.2K
14:04 87.19 87.19 87.19 87.19 0.3K
14:05 87.19 87.19 87.19 87.19 5.6K
14:06 87.19 87.19 87.19 87.19 0.2K
14:07 87.20 87.20 87.20 87.20 0.6K
14:08 87.16 87.16 87.16 87.16 0.7K
14:09 87.18 87.18 87.18 87.18 14.9K
14:10 87.18 87.18 87.18 87.18 2.6K
14:13 87.20 87.20 87.20 87.20 1.2K
14:16 87.23 87.23 87.23 87.23 0.9K
14:19 87.23 87.23 87.23 87.23 1.0K
14:20 87.26 87.26 87.25 87.25 1.4K
14:23 87.22 87.22 87.22 87.22 0.2K
14:24 87.22 87.22 87.22 87.22 0.4K
14:25 87.22 87.22 87.22 87.22 0.4K
14:27 87.19 87.19 87.19 87.19 0.1K
14:28 87.18 87.18 87.18 87.18 0.5K
14:29 87.16 87.16 87.16 87.16 0.8K
14:30 87.12 87.12 87.11 87.11 0.9K
14:32 87.13 87.13 87.13 87.13 1.7K
14:36 87.17 87.17 87.17 87.17 0.6K
14:41 87.20 87.20 87.20 87.20 3.9K
14:43 87.16 87.16 87.16 87.16 1.4K
14:44 87.17 87.17 87.17 87.17 0.7K
14:45 87.15 87.15 87.14 87.14 2.6K
14:48 87.14 87.14 87.14 87.14 0.5K
14:50 87.15 87.16 87.15 87.16 2.1K
14:51 87.19 87.19 87.19 87.19 0.2K
14:53 87.20 87.22 87.20 87.22 2.1K
14:55 87.20 87.20 87.19 87.19 1.8K
14:56 87.22 87.22 87.22 87.22 1.6K
15:00 87.25 87.25 87.25 87.25 0.5K
15:01 87.24 87.24 87.24 87.24 1.2K
15:02 87.25 87.25 87.25 87.25 0.3K
15:03 87.24 87.24 87.24 87.24 0.3K
15:06 87.25 87.25 87.25 87.25 3.7K
15:08 87.24 87.24 87.24 87.24 0.6K
15:12 87.22 87.22 87.22 87.22 0.1K
15:13 87.20 87.20 87.20 87.20 1.0K
15:15 87.19 87.19 87.19 87.19 0.2K
15:16 87.18 87.18 87.18 87.18 2.6K
15:18 87.20 87.20 87.20 87.20 0.1K
15:19 87.18 87.18 87.15 87.15 1.7K
15:20 87.16 87.18 87.16 87.18 1.0K
15:21 87.17 87.17 87.16 87.16 0.7K
15:22 87.16 87.16 87.16 87.16 0.4K
15:23 87.16 87.17 87.16 87.17 1.2K
15:24 87.17 87.17 87.17 87.17 1.1K
15:25 87.18 87.18 87.18 87.18 0.6K
15:26 87.15 87.15 87.15 87.15 0.4K
15:27 87.14 87.14 87.14 87.14 0.5K
15:28 87.13 87.13 87.13 87.13 1.6K
15:31 87.11 87.11 87.11 87.11 2.4K
15:32 87.11 87.11 87.11 87.11 2.9K
15:33 87.11 87.11 87.11 87.11 0.8K
15:35 87.08 87.08 87.08 87.08 0.8K
15:36 87.09 87.09 87.09 87.09 0.2K
15:39 87.07 87.07 87.07 87.07 0.8K
15:41 87.05 87.05 87.04 87.04 1.0K
15:42 87.04 87.05 87.04 87.05 4.8K
15:43 87.06 87.06 87.06 87.06 5.2K
15:47 87.06 87.06 87.06 87.06 2.1K
15:49 87.08 87.08 87.08 87.08 1.7K
15:50 87.06 87.09 87.06 87.06 3.4K
15:51 87.08 87.11 87.08 87.11 1.2K
15:52 87.09 87.09 87.09 87.09 0.4K
15:53 87.09 87.09 87.09 87.09 3.2K
15:54 87.08 87.08 87.08 87.08 0.6K
15:55 87.11 87.11 87.11 87.11 0.8K
15:56 87.14 87.14 87.14 87.14 2.7K
15:58 87.05 87.05 87.05 87.05 0.6K
15:59 87.06 87.10 87.06 87.07 3.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし