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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 73.64 73.95 73.61 73.74 0.5M
2021-12-30 73.90 74.14 73.63 73.69 0.3M
2021-12-29 73.61 73.89 73.46 73.71 0.3M
2021-12-28 73.44 73.82 73.41 73.57 0.4M
2021-12-27 72.87 73.45 72.67 73.45 0.2M
2021-12-23 72.57 72.87 72.48 72.64 0.2M
2021-12-22 71.79 72.28 71.67 72.27 0.5M
2021-12-21 71.18 71.89 71.15 71.77 0.4M
2021-12-20 70.86 70.86 70.08 70.72 0.4M
2021-12-17 72.13 72.23 71.39 71.52 0.3M
2021-12-16 72.52 72.96 72.24 72.43 0.5M
2021-12-15 71.87 72.53 71.51 72.46 0.4M
2021-12-14 71.64 72.24 71.64 71.82 0.5M
2021-12-13 72.20 72.29 71.74 71.95 0.6M
2021-12-10 72.32 72.34 71.86 72.31 0.5M
2021-12-09 71.97 72.25 71.80 71.96 0.3M
2021-12-08 72.28 72.35 71.93 72.21 0.3M
2021-12-07 71.92 72.43 71.86 72.18 1.4M
2021-12-06 70.83 71.67 70.77 71.26 0.3M
2021-12-03 70.77 70.91 69.74 70.30 0.3M
2021-12-02 69.24 70.77 69.21 70.47 0.4M
2021-12-01 70.50 71.07 68.99 68.99 0.2M
2021-11-30 70.88 70.88 69.57 69.62 0.3M
2021-11-29 71.70 71.74 70.98 71.36 0.4M
2021-11-26 71.18 71.40 70.74 71.04 0.3M
2021-11-24 72.56 72.75 72.46 72.70 0.2M
2021-11-23 72.35 72.78 72.27 72.70 0.4M
2021-11-22 72.21 72.82 72.11 72.27 0.3M
2021-11-19 72.32 72.35 71.90 71.95 0.2M
2021-11-18 72.88 72.92 72.27 72.57 0.2M
2021-11-17 73.16 73.16 72.71 72.88 0.5M
2021-11-16 73.40 73.54 73.20 73.20 0.3M
2021-11-15 73.53 73.53 73.23 73.33 0.4M
2021-11-12 73.28 73.34 72.98 73.31 0.1M
2021-11-11 73.12 73.16 72.93 73.08 0.3M
2021-11-10 73.14 73.48 72.93 73.04 0.3M
2021-11-09 73.35 73.38 72.98 73.30 0.2M
2021-11-08 73.36 73.56 73.21 73.36 0.2M
2021-11-05 73.28 73.59 72.99 73.21 0.2M
2021-11-04 73.25 73.29 72.55 72.85 0.3M
2021-11-03 72.62 73.21 72.52 73.18 0.3M
2021-11-02 72.64 72.87 72.52 72.77 0.3M
2021-11-01 72.45 72.64 72.28 72.62 0.2M
2021-10-29 72.20 72.39 72.01 72.21 0.3M
2021-10-27 72.60 72.60 71.64 71.64 0.2M
2021-10-26 72.79 72.92 72.62 72.65 0.3M
2021-10-25 72.54 72.77 72.40 72.66 0.2M
2021-10-22 72.38 72.66 72.19 72.50 1.4M
2021-10-21 72.37 72.40 72.06 72.34 0.1M
2021-10-20 71.86 72.46 71.86 72.43 0.2M
2021-10-19 71.52 71.77 71.37 71.76 0.2M
2021-10-18 71.13 71.45 70.94 71.20 0.1M
2021-10-15 71.42 71.72 71.34 71.41 0.2M
2021-10-14 70.54 71.03 70.41 70.98 0.2M
2021-10-13 69.85 69.95 69.17 69.87 0.3M
2021-10-12 69.97 70.15 69.64 69.81 0.2M
2021-10-11 70.56 70.83 69.92 69.93 0.1M
2021-10-08 70.65 70.71 70.38 70.47 0.2M
2021-10-07 70.45 70.95 70.44 70.51 0.2M
2021-10-06 69.25 69.94 68.83 69.87 0.2M
2021-10-05 69.56 70.16 69.32 69.77 0.2M
2021-10-04 69.56 70.05 68.98 69.26 0.2M
2021-10-01 69.08 69.94 68.57 69.60 0.4M
2021-09-30 69.99 70.00 68.69 68.71 0.2M
2021-09-29 69.64 70.05 69.51 69.76 0.3M
2021-09-28 70.52 70.66 69.76 69.91 0.2M
2021-09-27 70.65 71.12 70.65 70.71 0.3M
2021-09-24 70.25 70.71 70.25 70.55 0.1M
2021-09-23 69.76 70.76 69.76 70.37 0.3M
2021-09-22 69.22 69.86 69.21 69.45 0.2M
2021-09-21 69.34 69.44 68.75 68.76 0.4M
2021-09-20 69.17 69.22 68.19 68.94 0.2M
2021-09-17 70.39 70.44 69.95 70.00 0.2M
2021-09-16 70.75 70.78 70.08 70.40 0.6M
2021-09-15 70.01 70.78 70.00 70.63 0.4M
2021-09-14 70.66 70.92 69.86 69.95 0.4M
2021-09-13 70.77 70.83 70.33 70.67 0.2M
2021-09-10 71.05 71.05 70.24 70.24 0.2M
2021-09-09 70.98 71.37 70.79 70.84 0.2M
2021-09-08 70.98 71.32 70.87 71.11 0.2M
2021-09-07 71.66 71.66 71.12 71.12 0.1M
2021-09-03 71.92 71.92 71.63 71.73 0.2M
2021-09-02 71.75 72.00 71.75 72.00 0.2M
2021-09-01 71.69 71.69 71.32 71.53 0.1M
2021-08-31 71.57 71.74 71.44 71.57 0.1M
2021-08-30 71.83 71.85 71.53 71.53 0.1M
2021-08-27 71.34 71.86 71.27 71.78 0.1M
2021-08-26 71.64 71.64 71.12 71.13 0.2M
2021-08-25 71.35 71.78 71.18 71.63 0.2M
2021-08-24 71.26 71.46 71.20 71.32 0.2M
2021-08-23 71.03 71.30 71.03 71.14 0.2M
2021-08-20 70.20 70.79 70.04 70.69 0.2M
2021-08-19 69.88 70.49 69.88 70.23 0.3M
2021-08-18 71.05 71.26 70.44 70.48 0.3M
2021-08-17 71.25 71.47 70.73 71.25 0.2M
2021-08-16 71.41 71.63 70.96 71.63 0.2M
2021-08-13 71.73 71.73 71.49 71.59 0.1M
2021-08-12 71.57 71.61 71.23 71.59 0.1M
2021-08-11 71.21 71.54 71.09 71.54 0.1M
2021-08-10 70.75 71.16 70.68 71.03 0.1M
2021-08-09 70.65 70.80 70.48 70.72 0.4M
2021-08-06 70.57 70.86 70.55 70.79 0.2M
2021-08-05 70.04 70.31 70.04 70.30 0.3M
2021-08-04 70.25 70.37 69.85 69.85 0.1M
2021-08-03 70.10 70.59 69.64 70.59 0.6M
2021-08-02 70.23 70.87 69.98 69.98 0.2M
2021-07-30 70.25 70.60 70.07 70.13 4.3M
2021-07-29 70.37 70.62 70.23 70.42 0.1M
2021-07-28 70.06 70.21 69.66 69.96 0.3M
2021-07-27 69.68 69.99 69.48 69.96 0.2M
2021-07-26 69.64 70.01 69.51 69.94 0.2M
2021-07-23 69.54 69.78 69.38 69.73 0.3M
2021-07-22 69.50 69.50 69.08 69.37 0.4M
2021-07-21 69.29 69.66 69.29 69.61 0.3M
2021-07-20 67.92 69.16 67.84 68.96 0.3M
2021-07-19 68.10 68.24 67.30 67.76 0.5M
2021-07-16 69.88 69.88 68.97 69.03 3.4M
2021-07-15 69.27 69.72 69.27 69.65 0.2M
2021-07-14 69.86 70.17 69.42 69.71 0.2M
2021-07-13 70.19 70.21 69.75 69.76 0.2M
2021-07-12 69.90 70.36 69.77 70.32 0.2M
2021-07-09 69.49 70.08 69.49 70.02 0.2M
2021-07-08 68.82 69.28 68.60 69.01 0.4M
2021-07-07 69.52 69.77 69.20 69.69 0.3M
2021-07-06 70.18 70.22 69.13 69.61 0.2M
2021-07-02 70.18 70.27 69.94 70.24 0.2M
2021-07-01 69.86 70.11 69.75 70.08 0.2M
2021-06-30 69.34 69.67 69.34 69.60 0.5M
2021-06-29 69.74 69.88 69.30 69.40 0.2M
2021-06-28 70.16 70.16 69.62 69.80 0.4M
2021-06-25 69.78 70.24 69.76 70.16 0.2M
2021-06-24 69.45 69.78 69.38 69.70 0.3M
2021-06-23 69.41 69.52 69.22 69.22 0.2M
2021-06-22 69.32 69.57 69.01 69.39 0.5M
2021-06-21 68.48 69.29 68.39 69.27 0.3M
2021-06-18 68.44 68.53 67.92 67.97 0.4M
2021-06-17 69.95 70.20 68.83 69.18 0.9M
2021-06-16 70.46 70.62 69.77 70.14 0.3M
2021-06-15 70.57 70.70 70.29 70.62 0.2M
2021-06-14 70.76 70.76 70.19 70.49 0.2M
2021-06-11 70.90 70.95 70.62 70.83 0.4M
2021-06-10 71.06 71.22 70.64 70.71 0.3M
2021-06-09 71.05 71.05 70.73 70.73 0.2M
2021-06-08 70.99 71.13 70.64 71.02 0.5M
2021-06-07 71.26 71.32 70.93 71.05 0.2M
2021-06-04 71.12 71.32 70.95 71.26 0.6M
2021-06-03 70.66 71.07 70.46 70.97 0.2M
2021-06-02 71.12 71.12 70.75 71.01 0.2M
2021-06-01 71.12 71.31 70.80 70.91 0.2M
2021-05-28 70.93 70.93 70.55 70.70 13.1M
2021-05-27 70.61 70.76 70.47 70.66 0.3M
2021-05-26 70.16 70.29 69.93 70.24 0.2M
2021-05-25 70.54 70.65 69.95 70.03 0.2M
2021-05-24 70.25 70.62 70.18 70.44 0.3M
2021-05-21 70.02 70.42 69.86 70.04 0.2M
2021-05-20 69.43 70.01 69.28 69.72 0.2M
2021-05-19 68.96 69.36 68.49 69.31 0.2M
2021-05-18 70.46 70.46 69.77 69.79 0.2M
2021-05-17 70.33 70.52 70.14 70.47 0.4M
2021-05-14 70.01 70.64 69.95 70.45 0.4M
2021-05-13 68.63 69.90 68.63 69.59 0.2M
2021-05-12 69.91 69.99 68.56 68.62 0.3M
2021-05-11 70.21 70.52 69.50 70.04 0.6M
2021-05-10 71.28 71.67 70.87 70.96 0.4M
2021-05-07 70.32 71.04 70.12 71.01 0.3M
2021-05-06 69.94 70.44 69.58 70.37 0.3M
2021-05-05 69.89 70.03 69.51 69.90 0.4M
2021-05-04 69.40 69.62 68.94 69.56 0.3M
2021-05-03 69.64 69.85 69.42 69.54 0.2M
2021-04-30 69.27 69.42 68.97 69.10 0.2M
2021-04-29 69.47 69.67 69.12 69.66 0.3M
2021-04-28 69.10 69.23 69.00 69.06 0.3M
2021-04-27 68.92 69.04 68.70 68.92 0.7M
2021-04-26 68.94 69.14 68.75 68.84 0.3M
2021-04-23 68.12 68.98 68.11 68.81 0.2M
2021-04-22 68.63 68.79 67.98 68.12 0.3M
2021-04-21 67.72 68.69 67.72 68.58 0.3M
2021-04-20 68.35 68.35 67.64 67.91 0.2M
2021-04-19 137.43 137.47 136.66 137.04 0.2M
2021-04-16 137.45 137.84 137.15 137.52 0.1M
2021-04-15 136.50 136.88 135.99 136.83 0.2M
2021-04-14 135.63 136.64 135.63 136.06 0.2M
2021-04-13 135.60 135.81 134.86 135.50 0.1M
2021-04-12 135.91 136.09 135.54 135.89 0.1M
2021-04-09 135.34 135.82 134.97 135.74 0.3M
2021-04-08 135.25 135.25 134.47 135.17 0.2M
2021-04-07 135.46 135.71 134.73 135.08 0.1M
2021-04-06 135.21 135.81 135.16 135.30 0.2M
2021-04-05 135.01 135.52 134.90 135.29 0.1M
2021-04-01 133.27 134.10 132.95 134.03 0.2M
2021-03-31 133.41 133.71 132.90 132.93 0.4M
2021-03-30 133.20 133.71 132.96 133.44 0.3M
2021-03-29 133.03 133.76 132.36 133.22 0.2M
2021-03-26 132.48 133.80 131.96 133.69 0.9M
2021-03-25 130.21 132.36 129.50 132.21 0.2M
2021-03-24 131.12 132.27 130.60 130.60 0.2M
2021-03-23 131.60 132.12 130.14 130.57 0.2M
2021-03-22 132.44 132.76 131.84 132.38 0.3M
2021-03-19 132.85 133.19 131.43 132.52 2.6M
2021-03-18 133.76 134.83 132.74 132.96 0.2M
2021-03-17 133.25 133.91 132.60 133.91 0.2M
2021-03-16 134.01 134.01 133.02 133.17 0.3M
2021-03-15 134.02 134.24 132.80 134.23 0.9M
2021-03-12 132.83 133.58 132.73 133.58 0.1M
2021-03-11 132.52 133.24 131.98 132.48 0.1M
2021-03-10 131.03 132.47 131.02 132.06 0.2M
2021-03-09 130.86 131.71 130.16 130.40 0.2M
2021-03-08 130.02 131.93 129.66 130.51 0.2M
2021-03-05 127.97 129.67 125.72 129.34 0.1M
2021-03-04 128.25 128.61 124.86 126.46 0.2M
2021-03-03 128.48 129.35 128.00 128.03 0.1M
2021-03-02 129.03 129.07 128.17 128.32 0.2M
2021-03-01 127.76 129.47 127.76 128.87 0.1M
2021-02-26 127.61 127.61 125.41 125.98 0.2M
2021-02-25 129.92 130.20 126.96 127.44 0.3M
2021-02-24 128.25 130.20 128.12 129.97 0.2M
2021-02-23 127.56 128.48 126.55 128.05 0.2M
2021-02-22 126.83 128.22 126.83 127.68 0.1M
2021-02-19 127.07 127.52 127.07 127.19 0.1M
2021-02-18 126.54 126.77 125.95 126.49 0.1M
2021-02-17 126.72 127.27 126.41 127.21 0.1M
2021-02-16 127.51 127.51 126.82 127.03 0.1M
2021-02-12 125.99 126.83 125.90 126.80 0.4M
2021-02-11 126.41 126.45 125.17 126.17 0.1M
2021-02-10 126.36 126.49 125.30 125.98 0.1M
2021-02-09 125.71 126.04 125.23 125.76 0.1M
2021-02-08 125.22 125.77 125.12 125.75 0.1M
2021-02-05 124.58 124.82 124.17 124.44 0.1M
2021-02-04 122.59 123.83 122.59 123.83 0.2M
2021-02-03 121.92 122.47 121.55 122.18 0.2M
2021-02-02 121.20 122.40 121.13 121.78 0.4M
2021-02-01 119.81 120.37 118.99 120.02 0.7M
2021-01-29 120.38 120.78 118.36 118.79 0.2M
2021-01-28 119.73 121.81 119.73 120.74 0.1M
2021-01-27 120.89 120.89 118.67 119.14 0.1M
2021-01-26 123.20 123.41 122.29 122.39 0.1M
2021-01-25 122.52 123.04 121.70 122.85 0.2M
2021-01-22 122.83 123.28 122.40 123.00 0.1M
2021-01-21 124.46 124.46 123.51 123.80 0.2M
2021-01-20 124.22 124.61 123.89 124.46 0.2M
2021-01-19 124.24 124.24 123.56 123.85 0.2M
2021-01-15 123.56 124.00 122.47 123.33 0.3M
2021-01-14 124.51 125.08 124.36 124.44 0.2M
2021-01-13 124.27 124.40 123.71 124.01 0.2M
2021-01-12 123.86 124.39 123.51 124.06 0.2M
2021-01-11 122.33 123.76 122.33 123.57 0.4M
2021-01-08 123.65 123.83 122.29 123.53 0.4M
2021-01-07 122.84 123.87 122.84 123.42 0.3M
2021-01-06 120.04 123.08 120.04 122.23 0.2M
2021-01-05 118.22 119.84 118.20 119.43 0.2M
2021-01-04 120.25 120.26 117.33 118.37 0.4M