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
2024-12-31 81.25 81.57 80.92 81.25 1.6M
2024-12-30 81.17 81.48 80.50 81.09 1.2M
2024-12-27 82.06 82.46 81.49 81.88 0.8M
2024-12-26 82.04 82.46 81.88 82.39 1.4M
2024-12-24 81.65 82.25 81.48 82.24 0.4M
2024-12-23 81.19 81.62 80.80 81.49 1.0M
2024-12-20 80.60 82.34 80.60 81.90 0.8M
2024-12-19 81.52 81.93 80.84 80.87 0.8M
2024-12-18 83.36 83.52 81.06 81.14 0.7M
2024-12-17 83.52 83.64 83.12 83.28 0.6M
2024-12-16 84.41 84.50 83.81 83.89 0.7M
2024-12-13 84.50 84.51 84.12 84.28 0.5M
2024-12-12 84.88 84.93 84.52 84.54 0.5M
2024-12-11 85.29 85.33 84.88 84.88 0.8M
2024-12-10 85.50 85.50 84.83 85.11 0.4M
2024-12-09 86.22 86.22 85.42 85.52 0.6M
2024-12-06 86.48 86.50 85.92 86.01 0.3M
2024-12-05 86.66 86.74 86.27 86.30 1.0M
2024-12-04 86.81 86.81 86.31 86.66 0.3M
2024-12-03 87.36 87.37 86.67 86.67 0.2M
2024-12-02 87.76 87.76 86.97 87.18 0.7M
2024-11-29 87.67 87.97 87.64 87.69 0.2M
2024-11-27 87.62 87.96 87.43 87.43 0.2M
2024-11-26 87.31 87.56 86.98 87.42 0.4M
2024-11-25 87.36 87.76 87.23 87.40 0.4M
2024-11-22 86.25 86.84 86.22 86.79 0.3M
2024-11-21 85.49 86.29 85.17 86.14 0.6M
2024-11-20 84.90 85.18 84.57 85.11 0.4M
2024-11-19 84.61 85.03 84.30 84.86 0.4M
2024-11-18 84.91 85.29 84.75 85.12 0.3M
2024-11-15 84.81 85.11 84.57 84.71 0.3M
2024-11-14 85.75 85.81 85.01 85.07 0.3M
2024-11-13 85.75 85.94 85.49 85.62 0.8M
2024-11-12 86.17 86.18 85.36 85.59 0.4M
2024-11-11 86.11 86.57 86.09 86.21 0.2M
2024-11-08 85.40 85.96 85.29 85.75 0.3M
2024-11-07 85.68 85.68 85.12 85.29 0.3M
2024-11-06 85.39 85.64 84.73 85.53 0.3M
2024-11-05 82.34 83.21 82.26 83.20 0.3M
2024-11-04 82.54 82.69 82.05 82.30 0.4M
2024-11-01 82.79 83.17 82.37 82.44 0.2M
2024-10-31 82.92 83.07 82.35 82.40 1.6M
2024-10-30 82.94 83.47 82.89 83.09 0.3M
2024-10-29 83.28 83.49 83.00 83.15 0.2M
2024-10-28 83.25 83.65 83.25 83.53 0.2M
2024-10-25 84.04 84.04 82.99 83.04 0.3M
2024-10-24 83.88 83.94 83.39 83.64 0.4M
2024-10-23 83.80 84.00 83.36 83.85 0.3M
2024-10-22 83.88 84.12 83.58 83.99 0.9M
2024-10-21 84.88 84.97 84.09 84.23 0.4M
2024-10-18 84.78 85.04 84.53 85.00 1.7M
2024-10-17 84.93 85.00 84.72 84.77 0.2M
2024-10-16 84.39 84.96 84.36 84.89 0.2M
2024-10-15 84.45 84.88 84.14 84.17 0.2M
2024-10-14 84.10 84.62 83.86 84.58 0.2M
2024-10-11 83.29 84.07 83.29 84.03 0.2M
2024-10-10 83.26 83.28 82.85 83.06 0.3M
2024-10-09 82.72 83.41 82.63 83.34 0.3M
2024-10-08 82.70 82.84 82.44 82.74 0.2M
2024-10-07 83.12 83.12 82.36 82.70 0.3M
2024-10-04 83.06 83.27 82.63 83.18 0.3M
2024-10-03 82.71 82.77 82.30 82.57 0.2M
2024-10-02 82.88 83.13 82.66 82.94 0.2M
2024-10-01 83.12 83.33 82.64 83.01 0.4M
2024-09-30 83.05 83.36 82.56 83.33 0.4M
2024-09-27 83.02 83.53 82.98 83.07 0.4M
2024-09-26 82.55 82.85 82.55 82.73 0.2M
2024-09-25 83.19 83.31 82.53 82.66 0.3M
2024-09-24 83.16 83.35 83.00 83.20 0.2M
2024-09-23 82.97 83.18 82.90 83.13 0.3M
2024-09-20 82.81 82.84 82.37 82.84 0.3M
2024-09-19 83.17 83.24 82.65 83.04 0.2M
2024-09-18 82.41 83.15 82.07 82.23 0.2M
2024-09-17 82.47 82.81 82.07 82.31 0.3M
2024-09-16 81.92 82.42 81.91 82.29 0.3M
2024-09-13 81.33 81.79 81.20 81.68 0.2M
2024-09-12 80.83 81.07 80.23 81.01 0.4M
2024-09-11 80.50 80.71 79.15 80.66 0.3M
2024-09-10 80.96 80.96 80.18 80.80 0.6M
2024-09-09 80.47 81.25 80.42 80.82 0.3M
2024-09-06 80.91 81.32 80.00 80.15 0.4M
2024-09-05 81.76 81.76 80.61 80.94 0.3M
2024-09-04 81.54 82.06 81.30 81.51 0.3M
2024-09-03 82.24 82.39 81.31 81.62 0.3M
2024-08-30 82.01 82.65 81.70 82.60 0.3M
2024-08-29 81.77 82.30 81.30 81.94 0.3M
2024-08-28 81.53 81.93 81.17 81.60 0.2M
2024-08-27 81.56 81.72 81.45 81.67 0.2M
2024-08-26 81.72 82.11 81.60 81.70 0.4M
2024-08-23 80.95 81.60 80.82 81.54 0.9M
2024-08-22 80.84 80.91 80.36 80.61 0.9M
2024-08-21 80.66 80.72 80.33 80.68 0.2M
2024-08-20 80.57 80.57 80.16 80.28 0.4M
2024-08-19 80.03 80.61 80.03 80.61 0.3M
2024-08-16 79.57 80.06 79.57 80.01 0.2M
2024-08-15 79.61 79.87 79.32 79.79 0.3M
2024-08-14 78.49 78.97 78.48 78.76 0.2M
2024-08-13 77.96 78.51 77.71 78.48 0.2M
2024-08-12 78.21 78.21 77.56 77.76 0.2M
2024-08-09 77.89 78.22 77.50 78.05 0.2M
2024-08-08 77.06 78.03 77.00 77.96 0.3M
2024-08-07 77.72 78.18 76.65 76.73 0.3M
2024-08-06 76.66 77.94 76.49 77.03 0.3M
2024-08-05 76.92 77.08 76.04 76.40 0.6M
2024-08-02 79.06 79.17 77.54 78.30 0.4M
2024-08-01 80.48 80.87 79.29 79.71 0.3M
2024-07-31 80.71 81.10 80.27 80.42 0.5M
2024-07-30 79.96 80.45 79.89 80.27 0.2M
2024-07-29 80.04 80.04 79.45 79.83 0.3M
2024-07-26 79.24 80.11 79.20 79.87 0.2M
2024-07-25 78.46 79.63 78.43 78.73 0.2M
2024-07-24 78.96 79.17 78.42 78.56 0.2M
2024-07-23 79.26 79.33 78.96 79.02 0.2M
2024-07-22 79.03 79.33 78.60 79.26 0.2M
2024-07-19 79.46 79.50 78.77 78.90 0.3M
2024-07-18 80.03 80.69 79.30 79.43 0.3M
2024-07-17 79.76 80.53 79.76 80.19 0.4M
2024-07-16 78.89 80.04 78.84 80.02 0.3M
2024-07-15 78.65 79.01 78.47 78.66 0.3M
2024-07-12 78.09 78.75 78.07 78.39 0.3M
2024-07-11 77.20 77.94 77.20 77.87 0.3M
2024-07-10 76.45 77.06 76.36 77.03 0.3M
2024-07-09 76.34 76.70 76.08 76.31 0.4M
2024-07-08 76.35 76.70 76.16 76.35 0.3M
2024-07-05 76.37 76.40 75.83 76.26 0.3M
2024-07-03 76.49 76.64 76.26 76.35 0.2M
2024-07-02 76.06 76.36 75.96 76.36 0.3M
2024-07-01 76.78 76.97 75.94 76.07 0.4M
2024-06-28 76.60 76.96 76.22 76.57 0.4M
2024-06-27 76.48 76.51 76.14 76.49 0.2M
2024-06-26 76.88 76.93 76.61 76.86 0.3M
2024-06-25 77.71 77.71 76.92 77.15 0.2M
2024-06-24 77.32 78.02 77.26 77.72 0.3M
2024-06-21 77.17 77.17 76.74 77.11 2.5M
2024-06-20 76.86 77.24 76.70 77.11 0.3M
2024-06-18 76.47 76.98 76.47 76.87 0.5M
2024-06-17 76.00 76.65 75.82 76.58 0.5M
2024-06-14 76.20 76.31 75.73 76.20 0.2M
2024-06-13 76.83 76.83 76.16 76.59 0.3M
2024-06-12 77.50 77.52 76.71 76.90 0.5M
2024-06-11 76.89 76.89 76.32 76.73 0.4M
2024-06-10 76.89 77.27 76.70 77.23 0.5M
2024-06-07 76.90 77.51 76.89 77.06 0.3M
2024-06-06 77.29 77.48 76.99 77.23 0.3M
2024-06-05 77.27 77.34 76.76 77.34 0.2M
2024-06-04 77.04 77.17 76.63 76.99 0.2M
2024-06-03 77.88 77.88 76.69 77.29 0.3M
2024-05-31 76.65 77.75 76.58 77.73 0.2M
2024-05-30 76.17 76.62 76.10 76.53 0.2M
2024-05-29 76.39 76.39 76.11 76.16 0.2M
2024-05-28 77.56 77.56 76.76 77.02 0.3M
2024-05-24 77.33 77.66 77.33 77.52 0.2M
2024-05-23 78.30 78.30 77.02 77.09 0.2M
2024-05-22 78.27 78.52 77.98 78.23 0.2M
2024-05-21 78.25 78.50 78.25 78.44 0.2M
2024-05-20 78.65 78.77 78.32 78.38 0.3M
2024-05-17 78.48 78.65 78.34 78.65 0.2M
2024-05-16 78.63 78.68 78.40 78.41 0.3M
2024-05-15 78.36 78.53 78.10 78.48 0.3M
2024-05-14 77.84 77.98 77.58 77.92 0.3M
2024-05-13 77.93 78.11 77.56 77.59 0.2M
2024-05-10 77.73 77.81 77.52 77.65 0.2M
2024-05-09 76.93 77.53 76.77 77.53 0.3M
2024-05-08 76.51 76.93 76.40 76.84 0.3M
2024-05-07 76.68 76.95 76.68 76.76 0.3M
2024-05-06 76.36 76.61 76.34 76.61 0.2M
2024-05-03 76.18 76.20 75.65 75.99 0.2M
2024-05-02 75.63 75.75 74.94 75.60 0.3M
2024-05-01 75.19 76.06 74.98 75.11 0.3M
2024-04-30 76.08 76.10 75.28 75.29 0.4M
2024-04-29 76.06 76.45 76.03 76.34 0.3M
2024-04-26 75.88 76.21 75.77 75.98 0.2M
2024-04-25 75.82 76.18 75.35 76.04 0.2M
2024-04-24 76.12 76.29 75.81 76.21 0.3M
2024-04-23 75.79 76.34 75.65 76.22 0.4M
2024-04-22 75.15 75.92 74.93 75.54 0.4M
2024-04-19 74.47 75.06 74.47 74.90 0.3M
2024-04-18 74.65 74.93 74.24 74.42 0.2M
2024-04-17 74.81 74.89 74.11 74.36 0.3M
2024-04-16 74.88 74.95 74.30 74.52 0.3M
2024-04-15 76.04 76.34 74.70 74.93 0.3M
2024-04-12 76.24 76.34 75.23 75.46 0.4M
2024-04-11 76.97 76.97 76.12 76.61 0.4M
2024-04-10 76.94 77.16 76.38 76.72 0.7M
2024-04-09 77.87 78.01 77.21 77.83 0.2M
2024-04-08 77.75 77.88 77.59 77.70 0.2M
2024-04-05 76.99 77.79 76.99 77.60 0.3M
2024-04-04 78.35 78.40 76.90 77.06 0.2M
2024-04-03 77.73 78.00 77.59 77.81 0.3M
2024-04-02 77.81 77.91 77.56 77.80 0.3M
2024-04-01 78.66 78.71 78.19 78.19 0.4M
2024-03-28 78.52 78.81 78.43 78.64 0.2M
2024-03-27 77.56 78.36 77.56 78.36 0.4M
2024-03-26 77.40 77.40 77.11 77.14 0.3M
2024-03-25 77.31 77.48 77.15 77.19 0.4M
2024-03-22 77.61 77.80 77.22 77.22 1.9M
2024-03-21 77.50 77.90 77.46 77.65 0.3M
2024-03-20 76.69 77.52 76.65 77.50 0.2M
2024-03-19 76.40 76.88 76.40 76.86 0.2M
2024-03-18 76.62 76.69 76.22 76.50 0.2M
2024-03-15 75.91 76.52 75.91 76.35 0.3M
2024-03-14 77.00 77.00 75.91 76.36 0.4M
2024-03-13 76.83 77.20 76.74 76.96 0.2M
2024-03-12 76.79 76.90 76.40 76.80 0.3M
2024-03-11 76.34 76.63 76.09 76.63 0.3M
2024-03-08 76.51 76.79 76.33 76.42 0.3M
2024-03-07 76.35 76.57 76.27 76.41 0.2M
2024-03-06 75.97 76.28 75.79 76.02 0.3M
2024-03-05 75.71 76.04 75.29 75.55 0.3M
2024-03-04 75.66 76.00 75.51 75.81 0.5M
2024-03-01 75.36 75.60 75.06 75.57 0.3M
2024-02-29 75.30 75.44 74.93 75.19 0.3M
2024-02-28 74.84 75.18 74.69 74.98 0.3M
2024-02-27 74.89 74.95 74.70 74.90 0.4M
2024-02-26 75.06 75.20 74.64 74.69 0.2M
2024-02-23 74.87 75.18 74.84 75.01 0.2M
2024-02-22 74.52 74.98 74.34 74.81 0.3M
2024-02-21 73.91 74.24 73.74 74.23 0.3M
2024-02-20 73.78 74.12 73.77 73.92 0.3M
2024-02-16 74.08 74.37 73.88 73.99 0.4M
2024-02-15 73.50 74.30 73.50 74.21 0.4M
2024-02-14 73.05 73.28 72.73 73.24 0.3M
2024-02-13 73.01 73.17 72.12 72.63 0.4M
2024-02-12 73.33 73.94 73.32 73.76 0.3M
2024-02-09 73.31 73.31 72.92 73.28 0.3M
2024-02-08 73.18 73.26 72.89 73.25 0.3M
2024-02-07 73.18 73.25 72.89 73.15 0.2M
2024-02-06 72.58 73.02 72.55 72.96 0.3M
2024-02-05 72.76 72.79 72.28 72.50 0.3M
2024-02-02 72.99 73.51 72.65 73.15 0.3M
2024-02-01 72.74 73.28 72.28 73.28 0.3M
2024-01-31 73.37 73.44 72.53 72.55 0.4M
2024-01-30 73.05 73.43 72.93 73.36 0.3M
2024-01-29 72.72 73.15 72.58 73.12 0.4M
2024-01-26 72.75 72.95 72.62 72.78 0.8M
2024-01-25 72.49 72.74 72.20 72.74 0.5M
2024-01-24 72.53 72.69 71.98 71.99 0.4M
2024-01-23 72.19 72.37 72.04 72.31 0.5M
2024-01-22 72.00 72.38 71.96 72.14 0.7M
2024-01-19 71.39 71.99 71.05 71.87 0.5M
2024-01-18 71.09 71.31 70.65 71.23 0.4M
2024-01-17 70.92 71.40 70.72 71.01 0.5M
2024-01-16 71.70 71.74 71.29 71.51 1.2M
2024-01-12 72.28 72.53 71.84 72.02 0.6M
2024-01-11 72.30 72.30 71.59 72.03 0.5M
2024-01-10 72.18 72.41 72.03 72.30 0.4M
2024-01-09 72.45 72.46 72.19 72.29 0.4M
2024-01-08 72.04 72.76 71.88 72.75 1.2M
2024-01-05 71.88 72.55 71.88 72.24 0.7M
2024-01-04 72.11 72.50 71.99 72.03 0.5M
2024-01-03 72.49 72.54 72.02 72.10 0.4M
2024-01-02 72.25 72.98 72.24 72.76 0.8M