Vanguard US Multifactor Fund;ETF (VFMF)

VFMF
🏛️ アメリカ →
144.58
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
2021-12-31 107.39 107.39 107.03 107.21 0.0M
2021-12-30 108.21 108.49 107.20 107.20 0.0M
2021-12-29 107.89 107.89 107.50 107.71 0.0M
2021-12-28 107.80 107.80 107.19 107.19 0.0M
2021-12-27 105.75 107.38 105.75 107.38 0.0M
2021-12-23 106.29 106.49 106.29 106.41 0.0M
2021-12-22 104.90 105.59 104.43 105.59 0.0M
2021-12-21 103.67 104.69 103.48 104.68 0.0M
2021-12-20 103.45 103.45 101.17 102.42 0.0M
2021-12-17 104.78 104.78 104.05 104.05 0.0M
2021-12-16 106.31 106.31 104.86 104.98 0.0M
2021-12-15 103.90 105.48 103.29 105.38 0.0M
2021-12-14 104.80 104.80 104.00 104.00 0.0M
2021-12-13 106.25 106.25 104.33 104.33 0.0M
2021-12-10 106.60 106.60 105.12 105.89 0.0M
2021-12-09 105.97 106.15 105.44 105.44 0.0M
2021-12-08 106.62 106.62 106.15 106.38 0.0M
2021-12-07 106.93 106.93 106.31 106.31 0.0M
2021-12-06 105.42 105.42 104.60 104.60 0.0M
2021-12-03 103.47 103.51 103.00 103.45 0.0M
2021-12-02 102.30 104.59 102.30 104.19 0.0M
2021-12-01 105.01 105.01 102.32 102.32 0.0M
2021-11-30 105.23 105.23 103.55 103.55 0.0M
2021-11-29 105.83 107.00 105.83 106.31 0.0M
2021-11-26 106.41 106.72 105.23 105.95 0.0M
2021-11-24 108.76 108.98 108.76 108.91 0.0M
2021-11-23 108.51 109.24 108.51 109.24 0.0M
2021-11-22 108.05 109.53 108.05 108.70 0.0M
2021-11-19 108.11 108.11 107.66 107.66 0.0M
2021-11-18 108.75 109.01 108.75 108.92 0.0M
2021-11-17 109.30 109.31 108.85 108.85 0.0M
2021-11-16 109.84 110.32 109.84 109.96 0.0M
2021-11-15 109.89 109.95 109.65 109.65 0.0M
2021-11-12 109.50 109.84 109.50 109.84 0.0M
2021-11-11 109.59 109.72 109.47 109.47 0.0M
2021-11-10 109.48 109.51 108.22 108.53 0.0M
2021-11-09 109.25 109.41 108.98 109.41 0.0M
2021-11-08 109.60 109.80 109.47 109.53 0.0M
2021-11-05 109.31 109.31 108.66 109.11 0.0M
2021-11-04 109.08 109.08 107.72 108.18 0.0M
2021-11-03 108.34 108.79 108.13 108.63 0.0M
2021-11-02 107.25 107.25 106.86 107.09 0.0M
2021-11-01 106.17 107.02 106.17 106.93 0.0M
2021-10-29 105.57 105.57 105.10 105.41 0.0M
2021-10-27 105.00 105.17 103.58 103.58 0.0M
2021-10-26 106.29 106.29 105.57 105.57 0.0M
2021-10-25 105.77 106.35 105.75 106.19 0.0M
2021-10-22 105.68 105.68 105.48 105.48 0.0M
2021-10-21 105.00 105.14 104.59 105.14 0.0M
2021-10-20 104.67 105.00 104.67 104.89 0.0M
2021-10-19 104.92 104.92 103.78 103.93 0.0M
2021-10-18 103.32 103.90 103.30 103.79 0.0M
2021-10-15 103.84 104.05 103.32 103.32 0.0M
2021-10-14 102.60 103.03 102.60 102.96 0.0M
2021-10-13 101.54 101.54 101.45 101.45 0.0M
2021-10-12 101.70 101.97 101.54 101.54 0.0M
2021-10-11 102.00 103.00 101.61 101.61 0.0M
2021-10-08 102.73 102.73 102.20 102.20 0.0M
2021-10-07 101.95 102.83 101.95 102.31 0.0M
2021-10-06 99.53 100.78 99.53 100.76 0.0M
2021-10-05 100.90 101.97 100.90 101.43 0.0M
2021-10-04 101.12 101.12 100.18 100.52 0.0M
2021-10-01 100.45 101.16 100.44 100.91 0.0M
2021-09-30 101.58 101.58 99.60 99.60 0.0M
2021-09-29 103.40 103.40 101.56 101.56 0.0M
2021-09-28 103.17 103.17 101.49 101.49 0.0M
2021-09-27 103.25 103.50 103.14 103.14 0.0M
2021-09-24 101.39 101.95 101.39 101.71 0.0M
2021-09-23 101.75 102.12 101.75 101.93 0.0M
2021-09-22 99.95 100.58 99.95 100.11 0.0M
2021-09-21 99.30 99.30 98.66 98.66 0.0M
2021-09-20 99.37 99.37 97.92 98.73 0.0M
2021-09-17 100.53 100.92 100.46 100.92 0.0M
2021-09-16 101.17 101.81 101.17 101.60 0.0M
2021-09-15 101.00 101.64 101.00 101.64 0.0M
2021-09-14 102.15 102.15 100.10 100.10 0.0M
2021-09-13 101.11 101.33 98.75 101.31 0.0M
2021-09-10 101.69 101.79 100.80 100.80 0.0M
2021-09-09 101.70 102.01 101.46 101.50 0.0M
2021-09-08 101.90 101.90 101.04 101.27 0.0M
2021-09-07 103.39 103.39 102.13 102.13 0.0M
2021-09-03 102.90 103.06 102.90 103.06 0.0M
2021-09-02 103.02 103.65 103.02 103.39 0.0M
2021-09-01 103.10 103.11 102.25 102.87 0.0M
2021-08-31 103.24 103.26 103.01 103.01 0.0M
2021-08-30 104.56 104.56 103.25 103.25 0.0M
2021-08-27 102.26 103.94 102.25 103.78 0.0M
2021-08-26 102.50 102.66 101.91 101.94 0.0M
2021-08-25 102.70 103.08 102.69 102.84 0.0M
2021-08-24 101.06 102.22 101.06 102.07 0.0M
2021-08-23 100.28 101.37 100.28 101.22 0.0M
2021-08-20 98.72 99.93 98.72 99.93 0.0M
2021-08-19 99.00 99.17 98.54 98.73 0.0M
2021-08-18 100.98 101.01 99.68 99.68 0.0M
2021-08-17 100.56 100.56 100.56 100.56 0.0M
2021-08-16 102.41 102.41 101.99 102.14 0.0M
2021-08-13 102.53 102.67 102.24 102.24 0.0M
2021-08-12 102.49 102.98 102.48 102.95 0.0M
2021-08-11 102.65 103.13 102.65 103.13 0.0M
2021-08-10 102.57 102.63 102.34 102.34 0.0M
2021-08-09 101.73 101.73 100.92 101.22 0.0M
2021-08-06 101.12 101.48 101.12 101.40 0.0M
2021-08-05 99.26 100.32 99.26 100.32 0.0M
2021-08-04 100.00 100.00 99.52 99.52 0.0M
2021-08-03 100.15 100.87 100.15 100.87 0.0M
2021-08-02 101.32 101.42 99.72 99.72 0.0M
2021-07-30 100.25 100.25 100.06 100.10 0.0M
2021-07-29 100.24 100.94 99.77 100.58 0.0M
2021-07-28 99.03 99.71 98.96 99.27 0.0M
2021-07-27 99.56 99.56 98.57 98.77 0.0M
2021-07-26 100.00 100.00 99.33 99.60 0.0M
2021-07-23 98.75 99.20 98.70 99.20 0.0M
2021-07-22 98.67 98.68 97.94 98.33 0.0M
2021-07-21 99.64 99.64 99.37 99.37 0.0M
2021-07-20 96.98 98.34 96.98 97.73 0.0M
2021-07-19 95.42 95.50 94.84 95.23 0.0M
2021-07-16 99.08 99.08 97.05 97.07 0.0M
2021-07-15 98.95 98.95 98.43 98.64 0.0M
2021-07-14 100.74 100.74 99.00 99.03 0.0M
2021-07-13 99.71 99.95 99.57 99.57 0.0M
2021-07-12 100.54 101.00 100.49 100.97 0.0M
2021-07-09 99.34 100.41 99.34 100.41 0.0M
2021-07-08 97.07 97.90 97.07 97.90 0.0M
2021-07-07 99.47 99.60 99.20 99.45 0.0M
2021-07-06 100.02 100.02 99.10 99.47 0.0M
2021-07-02 102.50 102.50 100.93 101.12 0.0M
2021-07-01 101.86 101.86 101.41 101.49 0.0M
2021-06-30 100.39 101.00 100.39 101.00 0.0M
2021-06-29 101.06 101.06 100.31 100.40 0.0M
2021-06-28 100.92 100.94 100.37 100.72 0.0M
2021-06-25 100.75 101.66 100.75 101.34 0.0M
2021-06-24 100.11 100.11 98.01 98.01 0.0M
2021-06-23 99.68 100.02 99.59 99.59 0.0M
2021-06-22 99.09 99.46 99.09 99.46 0.0M
2021-06-21 97.32 99.10 97.32 99.10 0.0M
2021-06-18 97.55 97.55 96.74 96.90 0.0M
2021-06-17 100.00 100.00 98.49 98.84 0.0M
2021-06-16 100.61 101.29 100.61 101.03 0.0M
2021-06-15 101.15 101.78 100.96 101.52 0.0M
2021-06-14 102.18 102.18 101.07 101.31 0.0M
2021-06-11 102.20 102.44 102.05 102.44 0.0M
2021-06-10 102.70 102.75 101.65 101.65 0.0M
2021-06-09 102.99 103.11 102.54 102.55 0.0M
2021-06-08 102.90 103.56 102.35 103.49 0.0M
2021-06-07 103.61 103.61 102.79 102.95 0.0M
2021-06-04 102.32 102.91 102.18 102.91 0.0M
2021-06-03 102.57 102.61 102.50 102.50 0.0M
2021-06-02 103.98 103.98 102.53 102.62 0.0M
2021-06-01 103.75 103.75 102.90 103.27 0.0M
2021-05-28 102.74 102.74 101.81 102.29 0.0M
2021-05-27 102.46 102.53 102.34 102.53 0.0M
2021-05-26 101.09 101.53 101.09 101.49 0.0M
2021-05-25 100.98 100.98 100.27 100.27 0.0M
2021-05-24 101.60 101.72 101.35 101.39 0.0M
2021-05-21 101.07 101.91 100.99 101.02 0.0M
2021-05-20 100.11 100.54 99.89 100.54 0.0M
2021-05-19 99.55 100.24 98.79 100.22 0.0M
2021-05-18 102.09 102.11 101.15 101.15 0.0M
2021-05-17 102.18 102.36 101.71 102.36 0.0M
2021-05-14 101.48 102.22 101.33 102.22 0.0M
2021-05-13 98.07 100.38 98.07 100.21 0.0M
2021-05-12 100.44 100.67 98.01 98.07 0.0M
2021-05-11 100.79 101.62 100.13 101.10 0.0M
2021-05-10 103.51 104.26 102.49 102.49 0.0M
2021-05-07 102.83 103.46 102.83 103.46 0.0M
2021-05-06 101.10 102.17 100.86 102.17 0.0M
2021-05-05 101.33 101.67 101.32 101.32 0.0M
2021-05-04 100.83 100.83 100.07 100.77 0.0M
2021-05-03 100.52 101.22 100.29 100.86 0.0M
2021-04-30 100.64 100.64 99.49 99.49 0.0M
2021-04-29 101.47 101.47 100.41 100.83 0.0M
2021-04-28 100.50 100.50 100.35 100.42 0.0M
2021-04-27 100.48 100.52 100.30 100.52 0.0M
2021-04-26 100.71 100.71 100.11 100.11 0.0M
2021-04-23 98.77 100.12 98.75 99.87 0.0M
2021-04-22 99.00 99.31 97.97 98.08 0.0M
2021-04-21 97.18 98.85 97.18 98.84 0.0M
2021-04-20 99.14 99.14 96.70 97.20 0.0M
2021-04-19 98.93 99.15 98.93 99.15 0.0M
2021-04-16 99.83 100.21 99.83 99.83 0.0M
2021-04-15 99.96 99.96 98.81 99.41 0.0M
2021-04-14 99.13 99.68 98.92 98.92 0.0M
2021-04-13 99.34 99.40 98.12 98.51 0.0M
2021-04-12 99.19 99.58 98.85 99.20 0.0M
2021-04-09 98.18 99.07 98.18 99.07 0.0M
2021-04-08 98.74 98.74 97.47 98.37 0.0M
2021-04-07 98.55 98.55 97.88 98.00 0.0M
2021-04-06 99.41 99.41 98.70 98.71 0.0M
2021-04-05 98.75 99.00 98.25 99.00 0.0M
2021-04-01 97.38 97.95 97.32 97.95 0.0M
2021-03-31 96.90 97.24 96.85 96.86 0.0M
2021-03-30 95.53 96.72 95.53 96.41 0.0M
2021-03-29 96.90 96.90 95.59 95.59 0.0M
2021-03-26 96.59 96.96 96.59 96.96 0.0M
2021-03-25 92.89 94.83 92.19 94.83 0.0M
2021-03-24 94.99 95.23 93.35 93.35 0.0M
2021-03-23 96.16 96.16 94.08 94.22 0.0M
2021-03-22 97.48 97.48 96.39 96.74 0.0M
2021-03-19 97.32 97.86 97.32 97.62 0.0M
2021-03-18 98.17 99.16 97.01 97.09 0.0M
2021-03-17 96.92 98.25 96.92 98.18 0.0M
2021-03-16 97.97 98.04 97.44 97.74 0.0M
2021-03-15 97.77 98.42 97.60 98.42 0.0M
2021-03-12 97.54 97.92 97.22 97.92 0.0M
2021-03-11 96.75 97.35 96.62 97.17 0.0M
2021-03-10 95.25 96.02 95.25 96.01 0.0M
2021-03-09 94.62 95.10 94.58 94.58 0.0M
2021-03-08 93.45 94.50 93.45 94.05 0.0M
2021-03-05 91.95 93.02 90.42 93.02 0.0M
2021-03-04 91.63 92.12 89.96 90.58 0.0M
2021-03-03 93.50 93.58 92.75 92.75 0.0M
2021-03-02 93.63 93.85 93.25 93.25 0.0M
2021-03-01 93.40 94.38 93.40 94.04 0.0M
2021-02-26 91.82 92.39 90.67 91.59 0.0M
2021-02-25 92.88 92.88 91.70 91.75 0.0M
2021-02-24 92.85 94.27 92.85 94.27 0.0M
2021-02-23 91.79 92.66 91.79 92.66 0.0M
2021-02-22 92.37 93.49 92.37 92.83 0.0M
2021-02-19 92.97 92.97 92.77 92.77 0.0M
2021-02-18 91.27 91.68 91.27 91.68 0.0M
2021-02-17 92.26 92.51 92.13 92.50 0.0M
2021-02-16 93.64 93.64 92.84 92.84 0.0M
2021-02-12 91.94 93.00 91.94 93.00 0.0M
2021-02-11 92.27 92.49 92.27 92.49 0.0M
2021-02-10 92.89 92.89 92.22 92.22 0.0M
2021-02-09 92.45 92.72 92.19 92.52 0.0M
2021-02-08 90.58 92.20 90.58 92.20 0.0M
2021-02-05 90.08 90.39 89.80 90.38 0.0M
2021-02-04 89.36 89.67 89.36 89.62 0.0M
2021-02-03 88.64 88.64 87.89 88.37 0.0M
2021-02-02 88.39 88.41 88.24 88.30 0.0M
2021-02-01 87.19 87.53 86.65 87.53 0.0M
2021-01-29 86.95 86.95 85.91 86.10 0.0M
2021-01-28 87.98 87.98 87.42 87.52 0.0M
2021-01-27 88.15 88.15 86.92 87.14 0.0M
2021-01-26 89.14 89.34 89.14 89.32 0.0M
2021-01-25 90.25 90.25 89.16 89.65 0.0M
2021-01-22 88.61 89.89 88.61 89.89 0.0M
2021-01-21 89.93 89.97 89.53 89.71 0.0M
2021-01-20 89.38 89.81 89.36 89.76 0.0M
2021-01-19 88.76 89.05 88.76 89.05 0.0M
2021-01-15 88.58 88.58 87.53 88.26 0.0M
2021-01-14 88.64 89.63 88.64 89.15 0.0M
2021-01-13 88.81 88.81 88.43 88.43 0.0M
2021-01-12 88.93 89.15 88.75 89.15 0.0M
2021-01-11 88.05 88.13 87.93 88.02 0.0M
2021-01-08 88.48 88.48 87.30 87.62 0.0M
2021-01-07 87.87 88.31 87.87 88.22 0.0M
2021-01-06 86.21 87.34 86.21 86.84 0.0M
2021-01-05 84.30 84.44 84.04 84.04 0.0M
2021-01-04 83.86 83.86 82.35 82.85 0.0M