Vanguard US Value Factor ETF (VFVA)

VFVA
🏛️ アメリカ →
127.80
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
2022-12-30 98.32 98.78 97.99 98.67 0.1M
2022-12-29 97.60 99.00 97.39 98.87 0.0M
2022-12-28 98.93 99.00 96.98 97.02 0.0M
2022-12-27 98.79 99.10 98.33 98.89 0.0M
2022-12-23 97.92 98.68 97.62 98.66 0.0M
2022-12-22 98.30 98.30 96.03 97.57 0.0M
2022-12-21 98.75 99.76 98.75 99.47 0.1M
2022-12-20 97.21 98.43 97.19 97.86 0.0M
2022-12-19 98.74 98.89 96.88 97.39 0.0M
2022-12-16 98.05 98.57 97.54 98.47 0.0M
2022-12-15 99.98 100.14 98.89 99.19 0.0M
2022-12-14 101.84 102.52 100.82 101.21 0.0M
2022-12-13 104.47 104.47 101.72 102.03 0.0M
2022-12-12 100.20 101.66 99.90 101.54 0.0M
2022-12-09 100.53 101.22 100.15 100.15 0.0M
2022-12-08 101.07 101.93 100.85 101.04 0.0M
2022-12-07 100.71 101.45 100.54 100.78 0.0M
2022-12-06 102.13 103.54 100.10 100.94 0.0M
2022-12-05 104.13 104.28 101.79 102.12 0.0M
2022-12-02 103.37 105.12 103.37 104.86 0.0M
2022-12-01 105.59 105.59 104.77 104.83 0.1M
2022-11-30 102.95 105.14 101.92 105.14 0.1M
2022-11-29 102.30 103.33 102.30 103.03 0.0M
2022-11-28 103.17 103.17 101.91 102.03 0.0M
2022-11-25 103.98 104.33 103.58 103.98 0.0M
2022-11-23 103.58 103.87 103.35 103.70 0.0M
2022-11-22 102.55 103.59 102.35 103.54 0.0M
2022-11-21 101.44 101.77 100.79 101.67 0.1M
2022-11-18 102.12 102.46 101.28 101.91 0.0M
2022-11-17 100.53 101.44 99.84 101.41 0.0M
2022-11-16 102.76 102.76 101.49 101.60 0.1M
2022-11-15 103.81 104.35 102.78 103.50 0.1M
2022-11-14 103.15 104.06 102.38 102.41 0.0M
2022-11-11 102.46 104.13 102.46 103.73 0.0M
2022-11-10 100.13 102.11 99.96 102.07 0.1M
2022-11-09 98.89 98.89 96.51 96.61 0.1M
2022-11-08 99.44 100.20 98.21 99.30 0.0M
2022-11-07 98.56 99.23 98.12 99.13 0.0M
2022-11-04 97.85 98.56 96.66 97.99 0.0M
2022-11-03 95.90 96.85 95.23 96.17 0.0M
2022-11-02 99.36 100.49 97.14 97.15 0.2M
2022-11-01 100.61 100.61 99.36 99.80 0.1M
2022-10-31 98.81 99.77 98.81 99.30 0.0M
2022-10-28 97.85 99.58 97.85 99.58 0.0M
2022-10-27 98.70 98.97 97.62 97.68 0.0M
2022-10-26 97.19 98.56 97.19 97.46 0.0M
2022-10-25 94.83 97.04 94.83 96.84 0.1M
2022-10-24 94.22 95.21 94.04 95.02 0.1M
2022-10-21 91.72 94.03 91.72 93.90 0.1M
2022-10-20 93.00 93.60 91.45 91.61 0.0M
2022-10-19 92.87 93.30 91.92 92.60 0.1M
2022-10-18 94.28 94.76 93.00 93.65 0.0M
2022-10-17 92.59 92.92 91.99 92.55 0.0M
2022-10-14 93.15 93.15 90.64 90.70 0.0M
2022-10-13 88.16 93.02 87.87 92.70 0.0M
2022-10-12 90.13 90.50 89.79 89.95 0.0M
2022-10-11 89.64 91.32 89.36 90.02 0.0M
2022-10-10 90.85 91.36 90.10 90.35 0.0M
2022-10-07 91.83 91.90 90.33 90.80 0.0M
2022-10-06 92.89 93.84 92.69 93.00 0.0M
2022-10-05 92.25 93.82 91.88 93.54 0.0M
2022-10-04 91.46 93.58 91.46 93.56 0.0M
2022-10-03 87.85 90.24 87.85 89.74 0.0M
2022-09-30 87.25 88.42 86.72 86.84 0.2M
2022-09-29 87.56 87.70 86.45 87.55 0.0M
2022-09-28 87.37 89.66 87.18 89.25 0.0M
2022-09-27 87.84 88.20 86.10 86.85 0.1M
2022-09-26 87.60 88.58 86.61 86.70 0.0M
2022-09-23 89.27 89.27 87.03 88.20 0.0M
2022-09-22 92.97 92.97 91.16 91.28 0.0M
2022-09-21 94.98 95.61 92.92 92.94 0.0M
2022-09-20 95.01 95.02 93.84 94.45 0.0M
2022-09-19 93.81 96.11 93.59 95.99 0.0M
2022-09-16 94.74 95.07 94.14 94.96 0.0M
2022-09-15 96.72 97.66 96.09 96.37 0.0M
2022-09-14 96.81 96.88 95.73 96.73 0.1M
2022-09-13 98.87 99.11 96.50 96.77 0.0M
2022-09-12 100.64 101.39 100.48 100.81 0.0M
2022-09-09 98.82 99.89 98.82 99.70 0.0M
2022-09-08 96.26 97.69 95.69 97.67 0.0M
2022-09-07 95.22 97.01 95.01 96.83 0.0M
2022-09-06 97.07 97.07 95.28 95.46 0.0M
2022-09-02 98.25 98.65 96.30 96.67 0.0M
2022-09-01 96.77 97.08 95.73 97.08 0.0M
2022-08-31 98.65 98.72 97.70 97.70 0.2M
2022-08-30 100.24 100.24 98.13 98.70 0.1M
2022-08-29 100.13 101.14 99.68 100.29 0.0M
2022-08-26 103.76 103.76 100.86 100.88 0.0M
2022-08-25 103.14 103.82 102.93 103.78 0.0M
2022-08-24 101.14 102.11 101.14 101.95 0.0M
2022-08-23 101.73 102.63 101.65 101.67 0.0M
2022-08-22 101.85 101.93 101.02 101.32 0.0M
2022-08-19 104.21 104.21 103.18 103.37 0.0M
2022-08-18 104.49 104.87 104.14 104.79 0.0M
2022-08-17 104.46 104.52 103.52 103.97 0.0M
2022-08-16 104.20 105.67 104.20 105.31 0.0M
2022-08-15 103.71 104.54 103.37 104.46 0.0M
2022-08-12 103.85 104.75 103.23 104.74 0.0M
2022-08-11 102.67 103.86 102.67 103.16 0.0M
2022-08-10 101.21 102.02 101.21 101.84 0.0M
2022-08-09 100.00 100.30 99.16 99.51 0.0M
2022-08-08 99.92 100.93 99.92 100.21 0.0M
2022-08-05 97.96 99.78 97.96 99.53 0.2M
2022-08-04 99.19 99.70 99.07 99.16 0.0M
2022-08-03 99.25 100.15 99.17 99.75 0.0M
2022-08-02 98.77 99.68 98.37 98.57 0.0M
2022-08-01 99.38 99.98 98.47 99.65 0.0M
2022-07-29 98.50 99.77 98.50 99.56 0.0M
2022-07-28 98.19 98.56 96.77 98.40 0.0M
2022-07-27 96.18 98.16 95.97 97.83 0.1M
2022-07-26 96.16 96.34 95.50 95.69 0.0M
2022-07-25 95.85 96.66 95.85 96.60 0.0M
2022-07-22 96.78 96.78 95.05 95.69 0.0M
2022-07-21 95.69 96.63 94.79 96.59 0.0M
2022-07-20 95.86 96.80 95.28 96.63 0.1M
2022-07-19 93.55 95.93 93.55 95.78 0.0M
2022-07-18 93.21 94.05 92.35 92.55 0.0M
2022-07-15 91.22 92.15 90.40 92.14 0.0M
2022-07-14 89.42 89.84 88.65 89.79 0.0M
2022-07-13 90.49 91.76 89.94 91.32 0.0M
2022-07-12 91.00 92.70 91.00 91.78 0.1M
2022-07-11 92.06 92.12 91.50 91.57 0.0M
2022-07-08 92.73 93.45 92.36 92.85 0.0M
2022-07-07 91.75 93.22 91.75 93.01 0.0M
2022-07-06 91.92 91.93 89.99 90.87 0.0M
2022-07-05 90.91 91.75 89.51 91.75 0.0M
2022-07-01 90.91 92.57 90.28 92.37 0.0M
2022-06-30 91.29 92.20 90.36 91.34 0.1M
2022-06-29 94.00 94.00 91.97 92.53 0.0M
2022-06-28 96.41 97.16 94.33 94.42 0.1M
2022-06-27 95.62 95.83 94.95 95.38 0.0M
2022-06-24 92.72 95.06 92.72 94.95 0.0M
2022-06-23 92.06 92.41 90.75 92.09 0.0M
2022-06-22 91.16 92.95 91.16 92.25 0.1M
2022-06-21 92.71 93.81 92.41 93.05 0.1M
2022-06-17 91.31 92.20 90.28 91.37 0.0M
2022-06-16 93.37 93.37 90.55 91.07 0.2M
2022-06-15 95.53 96.66 94.44 95.61 0.1M
2022-06-14 95.03 95.90 93.94 94.79 0.0M
2022-06-13 96.53 96.53 94.03 94.44 0.4M
2022-06-10 100.68 100.71 98.90 99.12 0.0M
2022-06-09 104.22 104.22 102.13 102.13 0.0M
2022-06-08 105.52 105.64 104.15 104.47 0.0M
2022-06-07 104.38 106.23 104.38 106.21 0.0M
2022-06-06 105.22 105.56 104.69 105.09 0.1M
2022-06-03 104.29 104.84 104.00 104.33 0.0M
2022-06-02 104.10 105.37 103.59 105.37 0.0M
2022-06-01 105.46 105.46 102.75 103.99 0.1M
2022-05-31 105.31 105.37 104.31 104.59 0.0M
2022-05-27 104.04 105.41 104.03 105.35 0.0M
2022-05-26 102.00 103.74 101.99 103.31 0.0M
2022-05-25 98.65 101.24 98.40 100.84 0.0M
2022-05-24 99.39 99.39 96.89 98.54 0.0M
2022-05-23 99.58 100.34 98.53 99.64 0.1M
2022-05-20 99.75 99.75 96.00 98.11 0.1M
2022-05-19 99.07 99.87 97.99 98.61 0.0M
2022-05-18 102.07 102.07 98.70 98.96 0.1M
2022-05-17 101.38 103.07 101.35 102.96 0.4M
2022-05-16 99.63 100.69 99.43 99.85 1.0M
2022-05-13 98.96 100.65 98.85 99.93 0.2M
2022-05-12 96.05 97.84 95.62 97.49 0.0M
2022-05-11 98.54 100.35 96.85 96.95 0.1M
2022-05-10 100.16 100.16 96.88 98.39 0.1M
2022-05-09 100.76 101.33 98.61 99.06 0.0M
2022-05-06 102.77 102.93 101.44 102.25 0.0M
2022-05-05 105.52 105.52 101.85 103.01 0.0M
2022-05-04 103.23 106.16 102.65 106.00 0.0M
2022-05-03 101.42 103.52 101.42 103.04 0.0M
2022-05-02 100.72 101.76 99.37 101.43 0.0M
2022-04-29 103.38 103.65 100.52 100.64 0.0M
2022-04-28 102.78 103.92 100.86 103.32 0.0M
2022-04-27 101.40 102.35 100.99 101.58 0.0M
2022-04-26 103.19 103.19 101.40 101.40 0.0M
2022-04-25 102.85 103.87 100.86 103.69 0.0M
2022-04-22 106.75 106.75 103.66 103.66 0.0M
2022-04-21 110.27 110.33 106.83 107.05 0.0M
2022-04-20 109.05 109.50 108.62 108.95 0.0M
2022-04-19 106.95 108.49 106.95 108.27 0.0M
2022-04-18 106.00 107.03 106.00 106.51 0.0M
2022-04-14 106.71 107.09 106.33 106.33 0.0M
2022-04-13 104.85 106.56 104.85 106.56 0.0M
2022-04-12 105.71 106.44 104.65 104.96 0.0M
2022-04-11 104.87 105.97 104.38 104.65 0.0M
2022-04-08 104.33 105.67 104.33 105.02 0.0M
2022-04-07 104.07 104.61 102.88 104.31 0.0M
2022-04-06 104.55 104.69 103.76 104.24 0.0M
2022-04-05 107.20 107.52 105.00 105.16 0.0M
2022-04-04 107.44 107.44 106.37 106.87 0.0M
2022-04-01 107.15 107.63 106.29 107.13 0.0M
2022-03-31 107.99 108.66 106.72 106.72 0.0M
2022-03-30 109.70 110.22 108.08 108.52 0.3M
2022-03-29 108.59 110.05 108.59 109.92 0.1M
2022-03-28 108.95 108.95 107.40 108.32 0.2M
2022-03-25 108.46 109.03 108.33 109.00 0.0M
2022-03-24 107.73 108.00 107.15 107.99 0.0M
2022-03-23 107.88 108.27 106.89 106.89 0.1M
2022-03-22 108.44 108.98 107.70 108.25 0.0M
2022-03-21 108.06 108.56 106.98 107.43 0.0M
2022-03-18 106.60 107.92 106.41 107.92 0.1M
2022-03-17 106.08 107.44 106.08 107.29 0.0M
2022-03-16 105.07 105.89 104.63 105.89 0.0M
2022-03-15 102.50 103.67 102.28 103.52 0.0M
2022-03-14 103.40 103.98 102.21 102.62 0.0M
2022-03-11 105.16 105.16 103.40 103.47 0.0M
2022-03-10 103.45 104.41 103.05 104.41 0.0M
2022-03-09 103.90 104.78 103.87 104.08 0.0M
2022-03-08 102.17 104.32 102.17 102.24 0.0M
2022-03-07 105.03 105.03 102.00 102.00 0.0M
2022-03-04 105.21 105.21 103.75 104.84 0.1M
2022-03-03 106.93 106.93 105.18 105.88 0.0M
2022-03-02 104.41 106.87 104.33 106.34 0.0M
2022-03-01 105.62 105.62 102.57 103.12 0.0M
2022-02-28 104.32 105.50 103.90 105.25 0.0M
2022-02-25 102.38 105.34 102.38 105.16 0.1M
2022-02-24 100.23 102.41 99.34 102.41 0.0M
2022-02-23 103.92 104.49 102.00 102.09 0.0M
2022-02-22 104.45 104.89 102.56 103.16 0.0M
2022-02-18 105.00 105.77 104.25 104.70 0.0M
2022-02-17 106.43 106.43 105.00 105.35 0.0M
2022-02-16 106.38 107.50 106.38 107.25 0.0M
2022-02-15 105.89 107.02 105.67 106.90 0.0M
2022-02-14 105.97 106.11 104.51 104.92 0.0M
2022-02-11 106.34 107.50 105.20 105.74 0.0M
2022-02-10 106.68 108.60 106.32 106.41 0.0M
2022-02-09 107.14 107.66 107.01 107.47 0.0M
2022-02-08 105.21 106.35 105.00 106.18 0.0M
2022-02-07 104.87 105.63 104.51 104.88 0.0M
2022-02-04 104.91 105.33 103.37 104.65 0.0M
2022-02-03 105.41 106.05 104.51 104.58 0.0M
2022-02-02 106.33 106.33 104.90 105.99 0.0M
2022-02-01 104.71 105.92 103.94 105.80 0.1M
2022-01-31 102.85 104.34 102.16 104.32 0.1M
2022-01-28 101.37 103.01 100.45 103.01 0.0M
2022-01-27 103.81 104.70 101.23 101.78 0.0M
2022-01-26 105.13 105.60 102.46 102.46 0.1M
2022-01-25 102.24 104.70 101.38 103.80 0.0M
2022-01-24 100.50 104.02 99.49 103.84 0.1M
2022-01-21 103.66 104.47 102.27 102.35 0.0M
2022-01-20 106.84 107.65 104.34 104.34 0.0M
2022-01-19 108.81 108.81 106.39 106.39 0.0M
2022-01-18 109.63 109.63 107.79 108.00 0.0M
2022-01-14 109.14 109.95 108.59 109.95 0.0M
2022-01-13 109.70 110.60 109.37 109.37 0.0M
2022-01-12 109.39 109.96 108.36 109.10 0.0M
2022-01-11 108.33 109.19 107.35 109.10 0.2M
2022-01-10 108.17 108.55 106.69 108.04 0.1M
2022-01-07 108.30 108.73 107.74 108.17 0.1M
2022-01-06 107.94 108.46 106.83 107.97 0.1M
2022-01-05 109.04 109.73 107.07 107.09 0.0M
2022-01-04 107.52 108.83 107.52 108.50 0.1M
2022-01-03 105.80 107.04 105.63 106.61 0.0M