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 88.96 88.96 88.96 88.96 4.4K
09:32 89.05 89.05 89.05 89.05 9.2K
09:33 89.09 89.09 89.09 89.09 0.1K
09:35 89.08 89.08 89.08 89.08 0.6K
09:36 89.04 89.04 89.04 89.04 0.4K
09:38 89.00 89.00 89.00 89.00 0.2K
09:39 88.92 88.92 88.92 88.92 0.3K
09:40 88.91 88.91 88.88 88.88 0.3K
09:42 88.85 88.85 88.85 88.85 0.9K
09:45 88.77 88.84 88.77 88.84 0.9K
09:46 88.83 88.83 88.83 88.83 0.5K
09:47 88.84 88.84 88.83 88.83 0.9K
09:49 88.84 88.84 88.84 88.84 0.2K
09:50 88.86 88.86 88.77 88.77 0.9K
09:51 88.76 88.79 88.75 88.75 1.6K
09:53 88.70 88.71 88.70 88.71 1.2K
09:56 88.73 88.73 88.73 88.73 0.4K
09:57 88.77 88.77 88.77 88.77 0.2K
09:58 88.74 88.75 88.74 88.75 0.5K
10:00 88.69 88.69 88.69 88.69 0.8K
10:02 88.65 88.65 88.65 88.65 0.6K
10:04 88.71 88.71 88.68 88.68 2.2K
10:05 88.68 88.68 88.67 88.67 0.9K
10:06 88.68 88.70 88.68 88.70 0.4K
10:08 88.64 88.64 88.64 88.64 0.3K
10:13 88.65 88.65 88.63 88.63 1.3K
10:15 88.65 88.66 88.65 88.66 0.5K
10:17 88.72 88.72 88.72 88.72 0.7K
10:18 88.71 88.71 88.71 88.71 0.7K
10:20 88.69 88.69 88.69 88.69 3.3K
10:21 88.69 88.69 88.69 88.69 0.2K
10:22 88.70 88.72 88.70 88.72 0.6K
10:23 88.73 88.73 88.73 88.73 0.5K
10:24 88.72 88.72 88.72 88.72 1.8K
10:26 88.65 88.65 88.62 88.62 1.2K
10:29 88.65 88.66 88.65 88.66 1.6K
10:30 88.66 88.66 88.64 88.64 0.6K
10:31 88.64 88.66 88.64 88.66 12.8K
10:34 88.64 88.64 88.63 88.64 1.5K
10:38 88.70 88.70 88.70 88.70 2.8K
10:39 88.71 88.71 88.71 88.71 0.4K
10:40 88.73 88.73 88.73 88.73 0.6K
10:43 88.69 88.69 88.67 88.67 0.9K
10:44 88.67 88.67 88.67 88.67 1.2K
10:45 88.68 88.68 88.68 88.68 0.3K
10:46 88.69 88.69 88.67 88.67 9.1K
10:47 88.66 88.66 88.66 88.66 0.7K
10:48 88.65 88.65 88.65 88.65 0.6K
10:51 88.65 88.65 88.65 88.65 0.5K
10:52 88.66 88.66 88.66 88.66 0.2K
10:54 88.66 88.66 88.66 88.66 0.7K
10:56 88.68 88.68 88.66 88.67 1.1K
10:57 88.65 88.65 88.65 88.65 0.3K
10:59 88.65 88.65 88.65 88.65 0.3K
11:02 88.64 88.64 88.63 88.63 1.0K
11:07 88.72 88.72 88.72 88.72 0.5K
11:11 88.76 88.76 88.76 88.76 0.6K
11:16 88.68 88.68 88.67 88.67 1.0K
11:17 88.67 88.67 88.67 88.67 1.0K
11:18 88.64 88.64 88.64 88.64 0.1K
11:19 88.63 88.63 88.63 88.63 0.3K
11:20 88.65 88.65 88.65 88.65 0.2K
11:21 88.67 88.67 88.67 88.67 2.1K
11:22 88.67 88.67 88.67 88.67 0.4K
11:24 88.64 88.64 88.64 88.64 1.4K
11:32 88.62 88.62 88.62 88.62 0.4K
11:33 88.62 88.62 88.62 88.62 2.4K
11:34 88.63 88.63 88.62 88.62 0.8K
11:36 88.65 88.65 88.65 88.65 0.1K
11:37 88.64 88.64 88.64 88.64 0.4K
11:39 88.66 88.66 88.66 88.65 0.4K
11:40 88.66 88.66 88.66 88.66 6.8K
11:41 88.62 88.63 88.61 88.63 2.9K
11:47 88.66 88.66 88.66 88.66 0.3K
11:48 88.65 88.65 88.65 88.65 0.2K
11:49 88.66 88.67 88.66 88.67 1.1K
11:52 88.69 88.69 88.69 88.69 0.2K
11:53 88.73 88.73 88.73 88.72 0.6K
11:56 88.76 88.76 88.76 88.76 0.7K
12:01 88.74 88.75 88.74 88.74 1.7K
12:02 88.75 88.76 88.75 88.76 6.0K
12:03 88.76 88.76 88.76 88.76 0.2K
12:04 88.78 88.78 88.78 88.78 0.2K
12:07 88.77 88.78 88.77 88.78 8.1K
12:08 88.77 88.77 88.77 88.77 1.0K
12:11 88.74 88.77 88.74 88.77 0.9K
12:13 88.74 88.74 88.74 88.74 0.2K
12:14 88.73 88.73 88.71 88.72 1.3K
12:15 88.74 88.74 88.74 88.74 0.1K
12:17 88.77 88.77 88.77 88.77 0.6K
12:25 88.73 88.73 88.73 88.73 1.1K
12:31 88.73 88.73 88.73 88.73 0.2K
12:32 88.72 88.72 88.72 88.72 0.2K
12:34 88.72 88.72 88.72 88.72 1.7K
12:36 88.69 88.71 88.69 88.70 2.0K
12:37 88.72 88.73 88.72 88.72 1.1K
12:39 88.75 88.75 88.75 88.75 0.3K
12:40 88.74 88.74 88.74 88.74 0.3K
12:42 88.73 88.73 88.73 88.73 0.9K
12:50 88.76 88.77 88.76 88.77 15.1K
12:51 88.77 88.78 88.77 88.78 3.0K
12:52 88.79 88.81 88.79 88.81 21.8K
12:53 88.80 88.82 88.80 88.82 32.6K
12:54 88.83 88.83 88.82 88.83 26.6K
12:56 88.82 88.83 88.74 88.76 8.2K
12:57 88.80 88.80 88.80 88.80 0.3K
12:58 88.79 88.79 88.79 88.79 0.1K
12:59 88.78 88.78 88.78 88.78 1.6K
13:02 88.83 88.83 88.83 88.83 0.1K
13:03 88.80 88.80 88.79 88.79 0.5K
13:04 88.79 88.79 88.79 88.79 3.5K
13:05 88.77 88.77 88.77 88.77 0.8K
13:06 88.80 88.80 88.80 88.80 0.2K
13:07 88.79 88.79 88.79 88.79 0.4K
13:08 88.78 88.78 88.78 88.78 0.4K
13:10 88.77 88.77 88.77 88.76 0.5K
13:16 88.79 88.79 88.79 88.79 0.7K
13:17 88.78 88.79 88.77 88.79 0.6K
13:20 88.78 88.78 88.78 88.78 0.2K
13:21 88.79 88.79 88.79 88.79 5.9K
13:22 88.78 88.78 88.78 88.78 0.4K
13:25 88.80 88.80 88.80 88.80 0.2K
13:28 88.83 88.83 88.83 88.83 0.5K
13:29 88.82 88.82 88.82 88.82 1.5K
13:30 88.81 88.81 88.80 88.80 1.0K
13:31 88.83 88.83 88.83 88.83 0.3K
13:32 88.84 88.84 88.83 88.83 0.9K
13:36 88.85 88.85 88.85 88.85 0.8K
13:37 88.85 88.85 88.85 88.85 3.4K
13:38 88.86 88.86 88.86 88.86 1.7K
13:45 88.85 88.85 88.85 88.85 1.0K
13:52 88.84 88.84 88.84 88.84 0.2K
13:53 88.86 88.86 88.86 88.86 0.3K
13:54 88.84 88.85 88.84 88.85 0.2K
13:55 88.85 88.85 88.85 88.85 0.9K
13:59 88.87 88.87 88.87 88.87 0.4K
14:01 88.85 88.85 88.85 88.85 0.7K
14:04 88.89 88.89 88.89 88.89 0.8K
14:06 88.90 88.90 88.90 88.90 2.6K
14:11 88.86 88.87 88.86 88.86 3.2K
14:12 88.86 88.86 88.86 88.86 0.4K
14:13 88.87 88.89 88.87 88.89 0.6K
14:15 88.87 88.87 88.87 88.87 0.5K
14:18 88.86 88.86 88.84 88.84 1.8K
14:24 88.86 88.86 88.86 88.86 0.1K
14:25 88.86 88.86 88.86 88.86 1.7K
14:27 88.86 88.86 88.86 88.86 0.5K
14:28 88.85 88.85 88.85 88.85 0.7K
14:33 88.90 88.91 88.90 88.91 0.7K
14:35 88.87 88.87 88.87 88.87 0.5K
14:41 88.89 88.90 88.89 88.90 0.6K
14:44 88.92 88.92 88.91 88.90 5.4K
14:45 88.91 88.91 88.91 88.91 0.2K
14:47 88.90 88.90 88.90 88.90 0.5K
14:49 88.94 88.94 88.94 88.94 0.4K
14:50 88.94 88.94 88.94 88.94 0.7K
14:51 88.95 88.95 88.95 88.95 0.2K
14:53 88.98 88.98 88.98 88.98 0.6K
14:55 88.97 88.97 88.97 88.97 0.2K
14:56 88.96 88.96 88.96 88.95 0.1K
14:57 88.94 88.94 88.94 88.94 0.3K
14:58 88.95 88.95 88.95 88.95 0.6K
15:00 88.94 88.94 88.94 88.94 0.6K
15:01 88.92 88.92 88.92 88.92 0.7K
15:02 88.93 88.93 88.93 88.93 0.3K
15:03 88.93 88.93 88.93 88.93 0.3K
15:04 88.94 88.94 88.94 88.94 0.6K
15:06 88.94 88.94 88.94 88.94 1.7K
15:07 88.93 88.93 88.93 88.93 1.8K
15:09 88.90 88.90 88.90 88.90 1.2K
15:10 88.91 88.91 88.91 88.91 1.0K
15:14 88.94 88.94 88.94 88.94 0.1K
15:15 88.95 88.95 88.95 88.95 0.7K
15:17 88.93 88.94 88.93 88.94 3.0K
15:18 88.92 88.93 88.92 88.92 0.9K
15:20 88.90 88.91 88.90 88.91 0.7K
15:21 88.92 88.92 88.92 88.92 0.4K
15:25 88.88 88.88 88.87 88.87 0.5K
15:26 88.88 88.88 88.85 88.85 0.9K
15:27 88.83 88.83 88.83 88.83 0.2K
15:28 88.84 88.86 88.84 88.86 3.8K
15:30 88.85 88.85 88.85 88.85 1.2K
15:34 88.80 88.80 88.79 88.79 1.4K
15:35 88.80 88.80 88.79 88.79 1.9K
15:36 88.80 88.80 88.77 88.77 1.9K
15:37 88.78 88.78 88.77 88.77 0.8K
15:38 88.83 88.83 88.83 88.83 0.7K
15:40 88.80 88.83 88.80 88.83 2.0K
15:41 88.85 88.85 88.85 88.85 1.6K
15:43 88.86 88.86 88.86 88.86 0.1K
15:44 88.86 88.86 88.85 88.85 0.5K
15:45 88.88 88.88 88.88 88.88 4.0K
15:46 88.91 88.91 88.91 88.91 0.3K
15:47 88.90 88.90 88.90 88.90 0.2K
15:48 88.91 88.91 88.91 88.91 0.6K
15:49 88.89 88.90 88.89 88.90 3.2K
15:50 88.94 88.94 88.91 88.91 5.4K
15:51 88.93 88.93 88.91 88.91 0.9K
15:52 88.91 88.91 88.91 88.91 3.6K
15:53 88.90 88.90 88.90 88.90 0.4K
15:54 88.92 88.92 88.92 88.92 0.7K
15:55 88.92 88.92 88.89 88.89 2.5K
15:56 88.89 88.90 88.89 88.90 0.9K
15:57 88.85 88.85 88.84 88.84 1.5K
15:58 88.84 88.84 88.84 88.84 1.0K
15:59 88.81 88.84 88.80 88.84 9.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし