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
2023-12-29 72.61 72.79 72.31 72.54 0.6M
2023-12-28 72.54 72.83 72.54 72.78 0.5M
2023-12-27 72.55 72.72 72.42 72.65 0.5M
2023-12-26 72.14 72.70 72.07 72.53 0.5M
2023-12-22 72.08 72.37 71.83 72.10 0.5M
2023-12-21 71.58 71.85 71.23 71.83 0.7M
2023-12-20 72.02 72.30 71.06 71.09 0.6M
2023-12-19 71.80 72.28 71.70 72.27 0.6M
2023-12-18 72.34 72.34 72.09 72.13 1.3M
2023-12-15 72.23 72.24 71.79 71.99 1.1M
2023-12-14 72.00 72.70 72.00 72.47 0.8M
2023-12-13 70.15 71.51 70.08 71.51 0.6M
2023-12-12 70.25 70.35 69.89 70.27 0.6M
2023-12-11 69.85 70.27 69.84 70.21 1.2M
2023-12-08 69.46 69.81 69.38 69.70 1.0M
2023-12-07 69.31 69.55 69.24 69.40 0.7M
2023-12-06 69.56 69.85 69.17 69.23 0.8M
2023-12-05 69.78 69.78 69.30 69.38 0.5M
2023-12-04 69.59 70.10 69.50 69.94 1.3M
2023-12-01 69.12 69.96 69.00 69.93 0.9M
2023-11-30 68.78 69.18 68.55 69.13 0.8M
2023-11-29 68.69 68.96 68.46 68.55 0.5M
2023-11-28 68.28 68.66 68.20 68.33 1.8M
2023-11-27 68.31 68.48 68.21 68.38 1.1M
2023-11-24 68.41 68.66 68.33 68.56 0.4M
2023-11-22 68.15 68.41 68.08 68.33 0.4M
2023-11-21 68.02 68.14 67.88 68.05 0.7M
2023-11-20 67.87 68.30 67.65 68.15 0.6M
2023-11-17 67.80 67.90 67.64 67.88 0.7M
2023-11-16 67.56 67.74 67.27 67.55 0.7M
2023-11-15 67.51 68.05 67.51 67.75 0.5M
2023-11-14 66.72 67.63 66.72 67.41 0.5M
2023-11-13 65.90 66.10 65.69 65.95 0.6M
2023-11-10 65.65 66.03 65.25 65.97 3.2M
2023-11-09 66.01 66.01 65.26 65.30 0.6M
2023-11-08 66.10 66.12 65.56 65.82 0.7M
2023-11-07 66.10 66.20 65.89 66.01 0.5M
2023-11-06 66.77 66.77 66.12 66.29 1.0M
2023-11-03 66.36 66.94 66.36 66.65 0.5M
2023-11-02 64.97 65.92 64.97 65.87 0.7M
2023-11-01 64.32 64.71 64.13 64.57 1.0M
2023-10-31 63.77 64.32 63.67 64.28 0.6M
2023-10-30 63.33 63.81 63.13 63.70 3.8M
2023-10-27 64.01 64.01 62.92 63.06 0.7M
2023-10-26 63.95 64.40 63.86 63.97 1.0M
2023-10-25 64.45 64.45 63.96 64.03 0.6M
2023-10-24 64.44 64.87 64.35 64.60 0.8M
2023-10-23 64.42 64.83 64.16 64.21 0.5M
2023-10-20 65.26 65.49 64.66 64.66 0.5M
2023-10-19 66.04 66.35 65.30 65.39 0.6M
2023-10-18 66.72 66.72 65.93 66.03 0.3M
2023-10-17 66.35 67.25 66.35 66.92 0.3M
2023-10-16 66.25 66.81 66.20 66.62 0.5M
2023-10-13 66.15 66.42 65.68 65.94 0.5M
2023-10-12 66.79 66.79 65.58 65.91 0.4M
2023-10-11 66.77 66.80 66.20 66.61 0.4M
2023-10-10 66.41 66.98 66.28 66.65 0.5M
2023-10-09 65.57 66.24 65.49 66.17 0.6M
2023-10-06 64.86 65.98 64.46 65.64 0.5M
2023-10-05 65.17 65.36 64.79 65.14 0.4M
2023-10-04 65.21 65.35 64.64 65.29 1.0M
2023-10-03 65.56 65.80 64.99 65.23 1.0M
2023-10-02 66.56 66.56 65.53 65.88 1.6M
2023-09-29 67.43 67.43 66.46 66.66 0.3M
2023-09-28 66.58 67.19 66.58 66.95 0.4M
2023-09-27 66.83 66.88 66.15 66.64 0.9M
2023-09-26 67.08 67.23 66.51 66.58 0.7M
2023-09-25 67.09 67.46 67.01 67.46 0.4M
2023-09-22 67.67 67.69 67.23 67.24 0.3M
2023-09-21 68.23 68.37 67.51 67.53 0.4M
2023-09-20 69.41 69.69 68.91 68.94 0.2M
2023-09-19 69.39 69.48 68.91 69.23 0.4M
2023-09-18 69.43 69.61 69.17 69.40 0.5M
2023-09-15 69.69 69.90 69.37 69.42 0.3M
2023-09-14 69.65 70.02 69.65 69.95 0.3M
2023-09-13 69.38 69.56 69.02 69.20 0.2M
2023-09-12 69.12 69.68 69.12 69.37 0.3M
2023-09-11 69.29 69.49 69.14 69.25 0.4M
2023-09-08 68.98 69.25 68.92 69.11 0.5M
2023-09-07 69.00 69.19 68.81 68.97 0.7M
2023-09-06 69.25 69.28 68.74 69.07 0.2M
2023-09-05 70.01 70.08 69.27 69.29 0.4M
2023-09-01 70.12 70.32 69.89 70.05 0.3M
2023-08-31 70.08 70.09 69.70 69.71 0.3M
2023-08-30 69.81 70.15 69.79 69.97 0.2M
2023-08-29 69.22 69.82 69.16 69.81 0.2M
2023-08-28 69.03 69.37 68.94 69.12 0.5M
2023-08-25 68.53 69.00 68.16 68.74 0.4M
2023-08-24 68.87 69.36 68.34 68.35 0.3M
2023-08-23 68.54 68.96 68.43 68.95 0.3M
2023-08-22 68.86 68.96 68.40 68.45 0.7M
2023-08-21 68.94 69.03 68.37 68.76 0.5M
2023-08-18 68.45 68.97 68.41 68.89 0.9M
2023-08-17 69.23 69.45 68.69 68.73 0.3M
2023-08-16 69.40 69.77 69.05 69.07 0.4M
2023-08-15 70.09 70.09 69.45 69.53 0.2M
2023-08-14 70.47 70.52 70.19 70.52 0.3M
2023-08-11 70.23 70.63 70.10 70.52 0.3M
2023-08-10 70.77 71.17 70.22 70.33 0.3M
2023-08-09 70.61 70.88 70.32 70.45 0.2M
2023-08-08 70.41 70.69 69.95 70.61 0.2M
2023-08-07 70.55 71.00 70.55 70.93 0.6M
2023-08-04 70.66 71.11 70.21 70.30 0.3M
2023-08-03 70.64 70.82 70.28 70.58 0.2M
2023-08-02 71.04 71.13 70.68 70.77 0.2M
2023-08-01 71.46 71.61 71.20 71.40 0.2M
2023-07-31 71.59 71.80 71.40 71.66 0.4M
2023-07-28 71.57 71.63 71.18 71.40 0.2M
2023-07-27 72.02 72.02 71.01 71.13 1.0M
2023-07-26 71.37 71.89 71.37 71.74 0.3M
2023-07-25 71.30 71.69 71.30 71.50 0.1M
2023-07-24 71.34 71.71 71.34 71.54 0.3M
2023-07-21 71.15 71.40 70.98 71.25 0.2M
2023-07-20 70.68 71.12 70.65 71.03 0.3M
2023-07-19 70.44 70.85 70.44 70.61 0.3M
2023-07-18 69.84 70.49 69.84 70.29 0.3M
2023-07-17 69.53 70.00 69.45 69.82 0.4M
2023-07-14 70.23 70.35 69.67 69.78 0.9M
2023-07-13 70.17 70.34 69.99 70.22 0.6M
2023-07-12 70.10 70.29 69.87 69.95 0.3M
2023-07-11 69.03 69.72 69.03 69.67 0.2M
2023-07-10 68.43 69.05 68.43 68.92 0.2M
2023-07-07 68.31 69.06 68.21 68.49 0.2M
2023-07-06 68.62 68.62 67.94 68.40 0.2M
2023-07-05 69.22 69.32 68.97 69.12 0.2M
2023-07-03 69.08 69.52 69.03 69.50 0.2M
2023-06-30 68.95 69.35 68.94 69.21 0.9M
2023-06-29 68.11 68.65 67.99 68.65 0.3M
2023-06-28 68.12 68.12 67.75 68.09 0.3M
2023-06-27 67.71 68.23 67.53 68.17 0.3M
2023-06-26 67.19 67.78 67.19 67.60 0.5M
2023-06-23 67.41 67.54 67.14 67.26 0.2M
2023-06-22 68.24 68.33 67.85 68.10 0.2M
2023-06-21 68.33 68.57 68.00 68.34 0.2M
2023-06-20 68.66 68.66 68.21 68.45 0.3M
2023-06-16 69.25 69.49 68.98 69.04 1.4M
2023-06-15 68.18 69.26 68.18 69.13 0.3M
2023-06-14 68.65 68.79 67.94 68.30 0.6M
2023-06-13 68.11 68.60 68.03 68.52 1.5M
2023-06-12 67.67 67.97 67.61 67.94 0.5M
2023-06-09 67.72 67.98 67.58 67.71 0.4M
2023-06-08 67.68 67.84 67.39 67.78 0.2M
2023-06-07 67.17 67.76 67.17 67.71 0.5M
2023-06-06 66.62 67.22 66.62 67.15 0.2M
2023-06-05 67.09 67.10 66.67 66.74 0.3M
2023-06-02 66.11 67.11 66.11 66.98 0.3M
2023-06-01 65.29 65.90 65.03 65.72 0.4M
2023-05-31 65.23 65.41 64.92 65.27 1.8M
2023-05-30 65.69 65.85 65.36 65.57 0.3M
2023-05-26 65.32 65.82 65.32 65.69 0.5M
2023-05-25 65.46 65.46 64.83 65.19 0.3M
2023-05-24 65.88 65.88 65.42 65.51 0.2M
2023-05-23 66.42 66.80 66.11 66.13 0.5M
2023-05-22 66.57 66.87 66.36 66.63 0.3M
2023-05-19 66.79 66.98 66.35 66.54 0.2M
2023-05-18 66.24 66.69 66.02 66.65 0.5M
2023-05-17 65.75 66.40 65.56 66.28 1.4M
2023-05-16 66.03 66.10 65.42 65.42 0.2M
2023-05-15 66.11 66.43 65.88 66.34 0.2M
2023-05-12 66.20 66.29 65.62 66.01 0.2M
2023-05-11 66.01 66.08 65.74 66.04 0.4M
2023-05-10 66.84 66.97 65.82 66.33 0.3M
2023-05-09 66.35 66.66 66.29 66.45 0.4M
2023-05-08 66.82 66.95 66.54 66.68 0.4M
2023-05-05 66.28 66.86 66.24 66.69 0.2M
2023-05-04 66.08 66.13 65.34 65.61 0.2M
2023-05-03 66.81 67.15 66.21 66.26 0.3M
2023-05-02 67.68 67.68 66.24 66.76 0.2M
2023-05-01 67.78 68.18 67.76 67.82 0.2M
2023-04-28 67.18 67.88 67.17 67.88 0.3M
2023-04-27 66.45 67.30 66.40 67.22 0.4M
2023-04-26 66.72 66.72 65.92 66.01 0.2M
2023-04-25 67.43 67.48 66.80 66.82 0.4M
2023-04-24 67.64 67.84 67.58 67.79 0.2M
2023-04-21 67.66 67.69 67.34 67.65 0.2M
2023-04-20 67.55 67.78 67.38 67.60 0.2M
2023-04-19 67.77 68.15 67.75 68.04 1.1M
2023-04-18 68.16 68.20 67.81 68.08 0.3M
2023-04-17 67.62 68.06 67.58 68.06 0.4M
2023-04-14 67.85 68.14 67.37 67.68 0.3M
2023-04-13 67.35 67.88 67.09 67.77 0.3M
2023-04-12 67.81 67.82 67.16 67.26 0.3M
2023-04-11 67.37 67.67 67.27 67.43 0.4M
2023-04-10 66.73 67.15 66.59 67.15 0.9M
2023-04-06 66.76 67.01 66.62 66.90 1.0M
2023-04-05 66.55 66.84 66.51 66.84 0.3M
2023-04-04 67.20 67.24 66.32 66.63 0.3M
2023-04-03 67.04 67.36 66.88 67.19 0.4M
2023-03-31 66.15 66.86 66.15 66.81 0.6M
2023-03-30 66.23 66.23 65.73 65.97 0.2M
2023-03-29 65.30 65.74 65.30 65.69 0.3M
2023-03-28 64.68 65.03 64.58 64.83 0.4M
2023-03-27 64.85 65.05 64.48 64.78 0.6M
2023-03-24 63.28 64.26 63.09 64.25 0.8M
2023-03-23 64.19 64.82 63.30 63.71 0.5M
2023-03-22 65.74 65.82 64.27 64.27 0.3M
2023-03-21 65.56 65.73 65.25 65.60 0.3M
2023-03-20 64.09 64.91 64.09 64.75 0.4M
2023-03-17 64.76 64.90 63.71 63.92 0.3M
2023-03-16 63.82 65.20 63.61 65.10 0.3M
2023-03-15 63.91 64.37 63.47 64.37 0.4M
2023-03-14 65.50 65.69 64.52 65.16 0.5M
2023-03-13 64.05 65.20 63.78 64.31 0.3M
2023-03-10 65.85 66.20 64.63 64.96 0.3M
2023-03-09 67.56 67.68 65.83 66.00 0.2M
2023-03-08 67.47 67.65 67.08 67.41 0.2M
2023-03-07 68.57 68.57 67.34 67.45 0.3M
2023-03-06 68.79 69.03 68.51 68.62 0.3M
2023-03-03 68.11 68.82 67.91 68.75 0.4M
2023-03-02 67.09 67.94 66.99 67.84 0.7M
2023-03-01 67.33 67.60 67.17 67.37 0.2M
2023-02-28 67.77 67.90 67.43 67.43 0.2M
2023-02-27 68.19 68.39 67.57 67.70 0.2M
2023-02-24 67.49 67.85 67.15 67.73 0.5M
2023-02-23 68.38 68.43 67.48 68.15 0.3M
2023-02-22 68.22 68.42 67.77 67.99 0.7M
2023-02-21 68.89 68.94 68.04 68.13 0.3M
2023-02-17 69.13 69.48 68.83 69.40 0.4M
2023-02-16 69.49 70.07 69.36 69.46 0.3M
2023-02-15 69.54 70.16 69.54 70.16 0.1M
2023-02-14 69.95 70.48 69.47 70.01 0.3M
2023-02-13 69.71 70.19 69.57 70.19 0.2M
2023-02-10 69.06 69.64 68.97 69.59 0.3M
2023-02-09 70.19 70.35 68.94 69.12 0.3M
2023-02-08 70.16 70.36 69.77 69.84 0.2M
2023-02-07 69.68 70.69 69.46 70.51 0.3M
2023-02-06 69.84 69.97 69.56 69.85 0.3M
2023-02-03 70.37 70.75 70.07 70.25 1.8M
2023-02-02 70.81 71.10 70.40 70.86 0.3M
2023-02-01 69.77 70.83 69.21 70.35 1.0M
2023-01-31 69.07 69.97 68.94 69.96 0.7M
2023-01-30 69.31 69.72 68.95 69.01 0.7M
2023-01-27 69.45 70.04 69.42 69.70 0.7M
2023-01-26 69.58 69.74 69.07 69.72 0.4M
2023-01-25 68.59 69.20 68.27 69.20 0.5M
2023-01-24 68.72 69.20 68.35 69.03 0.6M
2023-01-23 68.42 69.44 68.42 69.10 1.1M
2023-01-20 67.69 68.49 67.39 68.48 1.2M
2023-01-19 67.59 67.85 67.23 67.49 1.2M
2023-01-18 69.33 69.38 67.95 67.97 2.3M
2023-01-17 69.50 69.59 69.09 69.15 1.2M
2023-01-13 68.75 69.58 68.68 69.55 0.5M
2023-01-12 69.26 69.55 68.70 69.35 0.6M
2023-01-11 68.65 69.00 68.42 69.00 0.8M
2023-01-10 67.83 68.40 67.70 68.33 0.4M
2023-01-09 68.48 68.78 67.87 67.96 1.6M
2023-01-06 67.30 68.34 67.02 68.18 0.4M
2023-01-05 66.95 67.09 66.53 66.84 0.5M
2023-01-04 66.88 67.63 66.75 67.32 0.3M
2023-01-03 66.82 67.12 66.00 66.55 1.4M