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 88.55 88.55 88.50 88.50 6.3K
09:31 88.50 88.51 88.49 88.51 1.8K
09:35 88.50 88.50 88.50 88.50 0.9K
09:39 88.36 88.36 88.36 88.36 0.4K
09:40 88.35 88.35 88.35 88.35 1.5K
09:41 88.29 88.29 88.29 88.29 0.9K
09:47 88.27 88.27 88.27 88.27 0.5K
09:49 88.27 88.27 88.27 88.27 2.0K
09:50 88.34 88.34 88.34 88.34 0.5K
09:51 88.35 88.35 88.30 88.30 1.3K
09:52 88.30 88.30 88.26 88.26 1.2K
09:55 88.24 88.28 88.24 88.28 0.9K
09:56 88.27 88.27 88.27 88.27 0.1K
09:57 88.25 88.25 88.23 88.23 0.2K
09:58 88.25 88.25 88.25 88.25 0.3K
09:59 88.26 88.26 88.24 88.24 0.7K
10:01 88.32 88.32 88.32 88.32 0.8K
10:06 88.42 88.42 88.40 88.40 1.2K
10:07 88.41 88.44 88.41 88.44 0.8K
10:08 88.45 88.45 88.45 88.45 0.4K
10:09 88.49 88.49 88.49 88.48 0.2K
10:10 88.53 88.53 88.53 88.53 3.4K
10:13 88.51 88.51 88.51 88.51 0.6K
10:14 88.53 88.53 88.53 88.53 0.8K
10:15 88.54 88.57 88.54 88.57 2.8K
10:17 88.56 88.56 88.54 88.55 0.9K
10:18 88.53 88.53 88.53 88.53 0.2K
10:20 88.54 88.54 88.52 88.52 2.8K
10:22 88.57 88.57 88.57 88.57 4.6K
10:25 88.56 88.57 88.56 88.57 0.9K
10:27 88.53 88.53 88.53 88.53 1.2K
10:29 88.53 88.53 88.53 88.53 0.4K
10:30 88.53 88.53 88.51 88.52 55.6K
10:32 88.53 88.53 88.51 88.51 1.8K
10:33 88.51 88.53 88.51 88.53 1.8K
10:34 88.53 88.53 88.53 88.53 0.7K
10:35 88.54 88.54 88.54 88.54 0.6K
10:36 88.52 88.52 88.52 88.52 0.4K
10:37 88.52 88.52 88.52 88.52 0.9K
10:38 88.57 88.57 88.57 88.57 0.7K
10:39 88.57 88.58 88.57 88.58 1.5K
10:40 88.55 88.55 88.55 88.55 0.1K
10:41 88.53 88.53 88.53 88.53 0.5K
10:42 88.53 88.53 88.52 88.52 0.9K
10:43 88.52 88.52 88.52 88.52 0.5K
10:44 88.51 88.51 88.51 88.51 1.5K
10:45 88.49 88.49 88.49 88.49 1.0K
10:48 88.50 88.50 88.50 88.50 0.8K
10:49 88.52 88.52 88.51 88.51 1.5K
10:50 88.50 88.50 88.50 88.50 0.6K
10:51 88.45 88.46 88.45 88.45 1.4K
10:52 88.47 88.48 88.47 88.48 0.8K
10:53 88.50 88.50 88.50 88.50 0.2K
10:55 88.51 88.51 88.51 88.51 0.9K
10:56 88.52 88.52 88.51 88.51 1.7K
11:00 88.50 88.50 88.49 88.49 1.4K
11:03 88.43 88.43 88.43 88.43 4.9K
11:04 88.41 88.41 88.41 88.41 1.9K
11:08 88.33 88.33 88.33 88.33 1.5K
11:09 88.34 88.35 88.34 88.35 1.4K
11:10 88.32 88.32 88.32 88.32 0.4K
11:11 88.32 88.36 88.32 88.36 1.6K
11:14 88.38 88.38 88.38 88.38 0.6K
11:15 88.42 88.42 88.42 88.42 3.1K
11:16 88.39 88.39 88.38 88.38 5.0K
11:17 88.38 88.38 88.38 88.38 0.8K
11:20 88.38 88.38 88.38 88.38 0.6K
11:21 88.37 88.37 88.37 88.37 0.2K
11:22 88.35 88.35 88.35 88.35 0.4K
11:25 88.31 88.31 88.30 88.30 0.4K
11:26 88.31 88.31 88.31 88.31 1.0K
11:27 88.27 88.27 88.26 88.25 0.4K
11:28 88.24 88.26 88.24 88.26 5.0K
11:29 88.27 88.27 88.26 88.26 4.3K
11:35 88.38 88.38 88.38 88.38 0.6K
11:36 88.43 88.43 88.43 88.43 0.2K
11:37 88.43 88.43 88.43 88.43 1.5K
11:42 88.43 88.43 88.43 88.43 0.5K
11:43 88.47 88.47 88.47 88.47 0.7K
11:44 88.45 88.45 88.45 88.45 1.1K
11:46 88.44 88.44 88.44 88.44 0.4K
11:47 88.43 88.43 88.43 88.43 0.3K
11:49 88.46 88.46 88.46 88.46 0.5K
11:55 88.44 88.45 88.44 88.45 0.8K
11:58 88.38 88.38 88.38 88.38 1.0K
12:01 88.43 88.43 88.43 88.43 0.4K
12:04 88.39 88.39 88.39 88.39 0.1K
12:05 88.39 88.39 88.39 88.39 0.7K
12:11 88.39 88.39 88.39 88.39 0.6K
12:15 88.40 88.40 88.40 88.40 0.3K
12:16 88.43 88.43 88.43 88.43 0.8K
12:19 88.36 88.36 88.36 88.36 0.2K
12:20 88.37 88.37 88.37 88.37 1.0K
12:22 88.32 88.32 88.32 88.32 0.4K
12:23 88.32 88.32 88.32 88.32 2.1K
12:29 88.31 88.31 88.31 88.31 1.2K
12:32 88.44 88.44 88.44 88.44 0.3K
12:33 88.44 88.44 88.44 88.44 1.1K
12:36 88.41 88.41 88.41 88.41 0.3K
12:39 88.43 88.45 88.43 88.43 1.3K
12:40 88.42 88.42 88.41 88.41 6.3K
12:41 88.42 88.42 88.42 88.42 1.8K
12:43 88.43 88.43 88.43 88.43 0.3K
12:45 88.40 88.40 88.40 88.40 0.9K
12:46 88.41 88.41 88.41 88.41 4.2K
12:47 88.36 88.36 88.36 88.36 0.3K
12:50 88.36 88.36 88.36 88.36 0.5K
12:51 88.35 88.35 88.35 88.35 0.1K
12:52 88.35 88.35 88.35 88.35 0.2K
12:54 88.33 88.33 88.33 88.33 0.5K
12:55 88.33 88.34 88.33 88.33 1.8K
12:56 88.34 88.34 88.34 88.34 1.0K
12:57 88.35 88.35 88.35 88.35 0.5K
13:00 88.32 88.32 88.32 88.32 0.4K
13:01 88.33 88.33 88.33 88.33 1.4K
13:03 88.32 88.32 88.31 88.31 3.8K
13:11 88.35 88.36 88.35 88.36 2.8K
13:14 88.40 88.41 88.40 88.41 2.3K
13:15 88.37 88.37 88.37 88.37 5.5K
13:16 88.34 88.34 88.34 88.34 0.3K
13:18 88.40 88.40 88.37 88.37 7.8K
13:20 88.33 88.33 88.33 88.33 0.5K
13:21 88.26 88.26 88.26 88.26 2.0K
13:22 88.23 88.23 88.23 88.23 0.1K
13:23 88.23 88.23 88.23 88.23 2.8K
13:27 88.30 88.30 88.28 88.28 1.4K
13:29 88.29 88.30 88.29 88.30 2.7K
13:31 88.28 88.29 88.28 88.29 9.2K
13:32 88.25 88.25 88.25 88.25 0.1K
13:33 88.25 88.25 88.23 88.23 0.3K
13:34 88.26 88.27 88.26 88.27 4.7K
13:37 88.23 88.25 88.23 88.25 4.1K
13:41 88.24 88.24 88.24 88.24 0.3K
13:42 88.25 88.25 88.25 88.25 0.1K
13:43 88.22 88.23 88.22 88.23 1.1K
13:46 88.25 88.25 88.25 88.25 0.3K
13:48 88.23 88.23 88.23 88.23 0.2K
13:49 88.20 88.20 88.20 88.20 2.8K
13:50 88.20 88.20 88.20 88.19 0.6K
13:54 88.20 88.20 88.20 88.20 0.5K
13:55 88.20 88.20 88.20 88.20 1.8K
14:01 88.09 88.09 88.07 88.07 1.9K
14:02 88.07 88.07 88.06 88.06 4.1K
14:03 88.06 88.06 88.06 88.06 0.3K
14:04 88.02 88.02 88.02 88.02 0.5K
14:05 88.05 88.07 88.05 88.07 0.8K
14:06 88.09 88.09 88.09 88.09 0.3K
14:07 88.07 88.08 88.07 88.08 0.5K
14:08 88.07 88.07 88.07 88.07 0.5K
14:09 88.06 88.08 88.06 88.08 0.7K
14:10 88.10 88.10 88.10 88.10 0.5K
14:13 88.14 88.14 88.14 88.14 0.6K
14:15 88.20 88.22 88.20 88.22 1.8K
14:17 88.26 88.26 88.26 88.26 0.4K
14:18 88.27 88.28 88.27 88.28 0.3K
14:19 88.28 88.28 88.26 88.26 0.5K
14:20 88.25 88.27 88.25 88.27 0.8K
14:21 88.28 88.28 88.28 88.28 0.6K
14:23 88.27 88.27 88.27 88.27 0.4K
14:26 88.30 88.30 88.30 88.30 0.6K
14:27 88.28 88.28 88.28 88.28 0.5K
14:28 88.25 88.25 88.25 88.25 0.2K
14:29 88.27 88.27 88.27 88.27 0.6K
14:30 88.28 88.28 88.28 88.28 0.8K
14:31 88.29 88.30 88.28 88.29 2.5K
14:32 88.29 88.29 88.29 88.29 0.1K
14:34 88.27 88.29 88.27 88.29 0.3K
14:35 88.26 88.26 88.26 88.26 0.3K
14:37 88.27 88.27 88.27 88.27 0.2K
14:38 88.29 88.30 88.29 88.30 0.9K
14:40 88.33 88.35 88.33 88.35 1.2K
14:41 88.38 88.38 88.37 88.37 0.5K
14:44 88.36 88.36 88.35 88.36 0.7K
14:45 88.36 88.36 88.35 88.35 1.0K
14:47 88.33 88.33 88.33 88.33 0.2K
14:48 88.36 88.36 88.36 88.36 1.0K
14:49 88.36 88.37 88.36 88.36 1.3K
14:51 88.37 88.37 88.37 88.37 0.1K
14:53 88.37 88.37 88.37 88.37 0.5K
14:54 88.36 88.36 88.36 88.36 1.3K
14:58 88.36 88.36 88.36 88.36 0.4K
14:59 88.37 88.37 88.37 88.37 0.8K
15:01 88.38 88.38 88.38 88.38 0.1K
15:02 88.35 88.35 88.34 88.34 0.5K
15:03 88.33 88.33 88.33 88.33 0.8K
15:05 88.32 88.32 88.32 88.32 0.6K
15:06 88.36 88.36 88.35 88.35 2.1K
15:07 88.34 88.34 88.34 88.34 266.2K
15:08 88.32 88.32 88.32 88.32 1.0K
15:09 88.33 88.33 88.33 88.33 1.2K
15:11 88.34 88.34 88.34 88.34 0.7K
15:13 88.33 88.33 88.33 88.33 0.3K
15:14 88.32 88.32 88.32 88.32 0.9K
15:15 88.32 88.33 88.32 88.33 2.0K
15:16 88.34 88.34 88.34 88.34 0.3K
15:17 88.31 88.31 88.31 88.31 0.6K
15:18 88.32 88.32 88.30 88.30 0.4K
15:19 88.28 88.28 88.28 88.28 0.4K
15:20 88.28 88.30 88.28 88.30 1.8K
15:21 88.26 88.26 88.26 88.26 0.4K
15:22 88.26 88.26 88.26 88.26 1.2K
15:23 88.27 88.27 88.27 88.27 2.8K
15:25 88.27 88.27 88.27 88.27 0.2K
15:26 88.27 88.27 88.26 88.26 4.4K
15:28 88.25 88.25 88.24 88.24 1.1K
15:30 88.30 88.33 88.30 88.33 5.0K
15:31 88.33 88.33 88.33 88.33 0.7K
15:32 88.34 88.34 88.33 88.33 1.6K
15:34 88.30 88.30 88.30 88.30 0.3K
15:35 88.30 88.30 88.30 88.30 1.1K
15:36 88.28 88.28 88.27 88.27 0.9K
15:38 88.26 88.28 88.26 88.28 2.4K
15:39 88.29 88.29 88.29 88.29 0.8K
15:40 88.29 88.29 88.29 88.29 0.6K
15:41 88.30 88.30 88.30 88.30 1.2K
15:42 88.30 88.30 88.30 88.30 0.6K
15:43 88.32 88.32 88.32 88.32 1.3K
15:44 88.33 88.33 88.33 88.33 2.0K
15:45 88.33 88.34 88.33 88.34 1.0K
15:47 88.29 88.29 88.29 88.29 3.3K
15:49 88.31 88.31 88.31 88.31 0.2K
15:50 88.35 88.35 88.31 88.31 1.1K
15:53 88.36 88.36 88.36 88.36 0.7K
15:54 88.38 88.41 88.37 88.37 10.9K
15:55 88.37 88.37 88.31 88.35 4.2K
15:57 88.34 88.34 88.34 88.34 0.3K
15:58 88.35 88.35 88.33 88.33 6.2K
15:59 88.34 88.37 88.31 88.37 5.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし