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 88.52 88.52 88.52 88.52 2.0K
09:32 88.25 88.25 88.25 88.25 0.5K
09:33 88.26 88.26 88.26 88.26 0.4K
09:34 88.23 88.27 88.23 88.27 4.3K
09:35 88.27 88.27 88.25 88.25 0.9K
09:36 88.27 88.27 88.27 88.27 0.3K
09:37 88.25 88.25 88.25 88.25 1.8K
09:42 88.14 88.18 88.12 88.12 9.2K
09:43 88.11 88.11 88.11 88.11 1.1K
09:45 88.03 88.03 87.95 87.97 2.0K
09:46 87.97 87.97 87.96 87.96 3.7K
09:48 88.12 88.12 88.12 88.12 0.1K
09:49 88.11 88.11 88.10 88.10 0.7K
09:50 88.00 88.00 88.00 88.00 1.1K
09:51 88.01 88.01 88.01 88.01 0.7K
09:52 87.99 87.99 87.98 87.99 0.9K
09:54 88.02 88.02 88.02 88.02 0.9K
09:55 88.05 88.05 88.05 88.05 0.3K
09:56 88.08 88.08 88.08 88.08 73.1K
09:57 88.03 88.03 88.03 88.03 0.3K
09:59 88.05 88.05 88.05 88.05 1.3K
10:00 87.98 87.98 87.98 87.98 0.6K
10:01 87.97 87.97 87.97 87.97 0.1K
10:02 87.99 88.00 87.98 88.00 4.7K
10:04 87.99 88.01 87.99 88.01 2.3K
10:06 88.00 88.00 87.97 87.97 0.4K
10:08 88.01 88.01 88.01 88.01 1.4K
10:10 88.04 88.04 88.04 88.04 0.8K
10:11 88.04 88.04 88.04 88.04 0.3K
10:12 88.00 88.00 88.00 88.00 0.2K
10:13 88.04 88.04 88.04 88.04 0.8K
10:15 88.00 88.00 88.00 88.00 0.3K
10:16 88.01 88.01 88.01 88.01 0.2K
10:17 88.01 88.01 88.01 88.01 2.1K
10:19 87.98 87.98 87.98 87.98 0.5K
10:20 88.01 88.01 88.01 88.01 2.9K
10:21 88.03 88.03 88.03 88.03 0.7K
10:23 88.01 88.01 88.01 88.01 0.1K
10:24 87.99 87.99 87.99 87.99 1.5K
10:25 88.02 88.02 88.00 88.00 1.0K
10:26 88.01 88.01 88.01 88.01 0.6K
10:27 88.06 88.07 88.06 88.07 0.8K
10:29 88.07 88.07 88.07 88.07 0.5K
10:31 88.11 88.11 88.11 88.11 0.9K
10:32 88.12 88.12 88.11 88.11 3.0K
10:33 88.11 88.11 88.11 88.11 0.5K
10:36 88.11 88.11 88.11 88.11 0.6K
10:40 88.16 88.16 88.14 88.14 1.9K
10:41 88.17 88.17 88.17 88.17 0.3K
10:42 88.21 88.21 88.21 88.21 1.6K
10:43 88.21 88.21 88.20 88.20 0.4K
10:44 88.17 88.20 88.17 88.20 1.7K
10:46 88.25 88.25 88.25 88.25 0.7K
10:47 88.25 88.25 88.25 88.25 0.2K
10:48 88.27 88.27 88.27 88.27 0.5K
10:50 88.27 88.27 88.27 88.27 0.1K
10:51 88.28 88.28 88.28 88.28 0.6K
10:52 88.29 88.29 88.29 88.29 0.6K
10:53 88.28 88.28 88.28 88.28 0.3K
10:54 88.27 88.30 88.27 88.30 10.0K
10:57 88.35 88.35 88.35 88.35 1.7K
11:00 88.36 88.36 88.36 88.36 0.2K
11:01 88.35 88.36 88.35 88.36 0.7K
11:02 88.37 88.37 88.37 88.37 0.6K
11:03 88.38 88.41 88.38 88.41 3.3K
11:07 88.38 88.38 88.38 88.38 0.6K
11:09 88.38 88.38 88.38 88.38 0.9K
11:11 88.40 88.40 88.40 88.40 1.9K
11:13 88.40 88.40 88.40 88.40 2.9K
11:14 88.39 88.39 88.39 88.39 0.3K
11:16 88.38 88.38 88.38 88.38 0.6K
11:17 88.38 88.38 88.38 88.38 0.8K
11:18 88.38 88.38 88.38 88.38 1.3K
11:20 88.37 88.37 88.37 88.37 9.4K
11:21 88.37 88.37 88.37 88.37 0.1K
11:22 88.39 88.40 88.39 88.40 1.0K
11:25 88.42 88.42 88.42 88.42 0.3K
11:26 88.39 88.39 88.38 88.38 0.9K
11:27 88.37 88.38 88.37 88.38 2.7K
11:28 88.38 88.40 88.38 88.40 1.3K
11:29 88.40 88.40 88.40 88.40 0.8K
11:32 88.38 88.38 88.38 88.38 0.4K
11:33 88.36 88.36 88.36 88.36 0.8K
11:34 88.34 88.34 88.34 88.34 0.8K
11:38 88.28 88.29 88.28 88.29 1.1K
11:44 88.29 88.29 88.29 88.29 0.5K
11:46 88.24 88.24 88.23 88.23 2.2K
11:49 88.26 88.28 88.26 88.28 1.2K
11:50 88.28 88.28 88.28 88.28 1.3K
11:51 88.28 88.28 88.28 88.28 0.5K
11:54 88.28 88.28 88.28 88.28 0.2K
11:57 88.30 88.30 88.28 88.28 0.7K
11:58 88.29 88.29 88.29 88.29 0.7K
12:00 88.29 88.29 88.29 88.29 2.1K
12:01 88.27 88.27 88.25 88.27 2.9K
12:03 88.31 88.31 88.31 88.31 1.7K
12:04 88.31 88.31 88.31 88.31 1.0K
12:08 88.25 88.25 88.24 88.24 4.1K
12:13 88.27 88.27 88.27 88.26 0.7K
12:14 88.26 88.26 88.26 88.26 1.8K
12:15 88.26 88.26 88.26 88.26 0.5K
12:16 88.24 88.24 88.24 88.24 0.3K
12:17 88.23 88.23 88.23 88.23 0.7K
12:19 88.23 88.23 88.23 88.23 22.0K
12:20 88.23 88.23 88.23 88.23 8.4K
12:22 88.22 88.22 88.22 88.22 0.1K
12:24 88.22 88.22 88.22 88.22 0.9K
12:25 88.23 88.24 88.23 88.24 4.7K
12:28 88.25 88.25 88.25 88.25 0.9K
12:29 88.26 88.26 88.26 88.26 5.3K
12:32 88.27 88.27 88.27 88.27 1.2K
12:34 88.26 88.26 88.26 88.26 1.4K
12:36 88.24 88.24 88.24 88.23 0.6K
12:37 88.22 88.22 88.21 88.21 4.7K
12:41 88.24 88.24 88.24 88.24 0.5K
12:42 88.24 88.24 88.24 88.24 0.5K
12:44 88.26 88.26 88.25 88.25 2.2K
12:45 88.23 88.23 88.23 88.23 0.6K
12:49 88.22 88.22 88.22 88.22 0.3K
12:50 88.24 88.24 88.24 88.24 0.4K
12:53 88.28 88.28 88.28 88.28 0.2K
12:54 88.29 88.29 88.29 88.29 1.5K
12:56 88.27 88.27 88.27 88.27 0.3K
12:57 88.27 88.27 88.26 88.26 0.3K
12:59 88.26 88.26 88.26 88.26 0.9K
13:02 88.26 88.26 88.26 88.26 0.4K
13:03 88.26 88.26 88.26 88.26 0.3K
13:04 88.27 88.27 88.27 88.27 2.4K
13:08 88.22 88.22 88.22 88.22 0.5K
13:13 88.23 88.25 88.23 88.25 1.7K
13:15 88.24 88.24 88.23 88.23 0.2K
13:19 88.27 88.27 88.27 88.27 0.4K
13:20 88.28 88.28 88.28 88.28 0.4K
13:21 88.28 88.28 88.28 88.28 2.7K
13:23 88.29 88.29 88.29 88.29 0.2K
13:24 88.29 88.29 88.29 88.29 0.2K
13:25 88.28 88.28 88.27 88.27 0.7K
13:27 88.24 88.26 88.24 88.26 2.1K
13:29 88.25 88.25 88.25 88.25 0.7K
13:32 88.28 88.29 88.28 88.29 1.1K
13:34 88.26 88.26 88.26 88.26 0.4K
13:35 88.25 88.25 88.25 88.25 0.3K
13:38 88.22 88.22 88.22 88.22 0.3K
13:40 88.21 88.21 88.21 88.21 3.1K
13:41 88.19 88.19 88.19 88.19 0.4K
13:43 88.19 88.19 88.19 88.19 0.8K
13:45 88.19 88.20 88.19 88.20 0.5K
13:48 88.18 88.18 88.18 88.18 0.3K
13:52 88.13 88.13 88.11 88.11 1.3K
13:57 88.09 88.09 88.09 88.09 0.4K
13:59 88.10 88.10 88.10 88.10 1.4K
14:02 88.06 88.06 88.06 88.06 0.6K
14:03 88.08 88.08 88.08 88.08 0.2K
14:05 88.08 88.09 88.08 88.09 1.5K
14:06 88.12 88.12 88.12 88.12 0.3K
14:07 88.09 88.09 88.09 88.09 0.9K
14:09 88.07 88.07 88.07 88.07 0.1K
14:10 88.08 88.08 88.08 88.08 0.8K
14:21 88.24 88.24 88.23 88.23 1.2K
14:23 88.25 88.25 88.21 88.21 2.0K
14:24 88.18 88.18 88.18 88.18 0.2K
14:26 88.21 88.21 88.21 88.21 0.6K
14:27 88.22 88.22 88.22 88.22 1.0K
14:29 88.22 88.24 88.22 88.24 2.0K
14:34 88.25 88.25 88.25 88.25 4.4K
14:36 88.24 88.24 88.24 88.24 0.6K
14:41 88.23 88.23 88.23 88.23 0.5K
14:46 88.30 88.30 88.30 88.30 1.8K
14:52 88.30 88.30 88.29 88.29 0.7K
14:53 88.29 88.29 88.29 88.29 0.2K
14:55 88.29 88.29 88.29 88.29 2.0K
14:57 88.30 88.30 88.30 88.30 0.1K
14:59 88.29 88.29 88.29 88.29 0.3K
15:00 88.28 88.28 88.28 88.28 0.3K
15:01 88.27 88.27 88.27 88.27 0.9K
15:03 88.26 88.26 88.26 88.26 0.2K
15:04 88.25 88.25 88.25 88.25 0.9K
15:05 88.26 88.26 88.25 88.25 0.7K
15:06 88.25 88.25 88.25 88.25 0.9K
15:07 88.24 88.24 88.24 88.23 0.6K
15:09 88.24 88.24 88.22 88.22 0.7K
15:11 88.20 88.20 88.20 88.20 0.6K
15:12 88.19 88.19 88.19 88.19 0.5K
15:14 88.20 88.20 88.20 88.20 1.3K
15:17 88.25 88.25 88.25 88.25 0.5K
15:18 88.25 88.25 88.25 88.25 3.8K
15:20 88.23 88.23 88.23 88.23 0.6K
15:22 88.19 88.19 88.19 88.19 0.7K
15:23 88.20 88.20 88.19 88.20 1.9K
15:25 88.19 88.19 88.19 88.19 7.7K
15:26 88.20 88.20 88.20 88.20 2.2K
15:29 88.16 88.16 88.16 88.16 0.4K
15:30 88.19 88.19 88.19 88.19 0.1K
15:31 88.19 88.19 88.19 88.19 0.1K
15:32 88.20 88.21 88.20 88.21 3.4K
15:33 88.19 88.19 88.19 88.19 0.2K
15:35 88.19 88.19 88.19 88.19 0.2K
15:36 88.20 88.20 88.20 88.19 1.0K
15:37 88.21 88.21 88.21 88.21 1.0K
15:38 88.21 88.21 88.21 88.21 3.6K
15:39 88.20 88.20 88.20 88.20 1.3K
15:42 88.24 88.24 88.24 88.24 0.6K
15:43 88.26 88.26 88.26 88.26 7.4K
15:45 88.25 88.25 88.25 88.25 0.3K
15:46 88.28 88.28 88.28 88.28 0.7K
15:49 88.29 88.29 88.28 88.28 2.1K
15:50 88.28 88.28 88.28 88.28 3.0K
15:51 88.30 88.30 88.28 88.30 2.3K
15:53 88.33 88.34 88.33 88.34 1.1K
15:54 88.35 88.36 88.35 88.36 1.5K
15:55 88.38 88.44 88.38 88.44 1,268.9K
15:56 88.44 88.45 88.44 88.45 3.7K
15:57 88.42 88.43 88.42 88.43 3.1K
15:58 88.42 88.42 88.41 88.41 6.0K
15:59 88.39 88.43 88.39 88.42 20.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし