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
2023-12-29 113.28 113.44 112.56 112.67 0.0M
2023-12-28 113.32 113.85 113.32 113.44 0.0M
2023-12-27 113.44 113.89 113.34 113.54 0.0M
2023-12-26 112.68 113.85 112.68 113.63 0.0M
2023-12-22 112.51 113.24 112.42 112.68 0.0M
2023-12-21 111.57 112.21 111.35 112.21 0.0M
2023-12-20 112.37 113.25 110.83 110.83 0.0M
2023-12-19 111.49 112.81 111.49 112.69 0.0M
2023-12-18 112.09 112.12 111.58 111.73 0.0M
2023-12-15 112.56 112.56 111.40 111.77 0.0M
2023-12-14 110.74 112.97 110.74 112.65 0.0M
2023-12-13 106.57 109.59 106.07 109.59 0.0M
2023-12-12 106.91 107.02 106.34 106.60 0.0M
2023-12-11 106.58 107.34 106.58 107.09 0.0M
2023-12-08 105.63 106.75 105.63 106.60 0.0M
2023-12-07 105.25 105.75 105.25 105.71 0.0M
2023-12-06 105.56 106.71 104.76 104.79 0.0M
2023-12-05 106.04 106.04 104.97 104.98 0.0M
2023-12-04 105.42 106.60 105.42 106.32 0.0M
2023-12-01 103.25 105.90 103.25 105.88 0.0M
2023-11-30 103.12 103.35 102.69 103.30 0.1M
2023-11-29 102.65 103.45 102.62 102.67 0.0M
2023-11-28 102.41 102.41 101.71 101.96 0.0M
2023-11-27 102.39 102.41 101.92 102.10 0.0M
2023-11-24 102.30 102.81 102.07 102.65 0.0M
2023-11-22 101.83 102.41 101.83 102.20 0.0M
2023-11-21 102.09 102.09 101.61 101.65 0.0M
2023-11-20 102.07 102.71 101.84 102.48 0.1M
2023-11-17 101.74 102.19 101.64 102.19 0.0M
2023-11-16 101.98 101.98 100.59 100.84 0.0M
2023-11-15 101.54 102.81 101.54 102.10 0.0M
2023-11-14 99.76 101.85 99.76 101.37 0.0M
2023-11-13 97.29 97.82 97.25 97.61 0.0M
2023-11-10 97.01 97.83 96.54 97.74 0.0M
2023-11-09 98.29 98.29 96.60 96.60 0.0M
2023-11-08 98.74 98.74 97.61 97.75 0.0M
2023-11-07 98.91 98.91 98.40 98.55 0.0M
2023-11-06 100.74 100.74 99.10 99.40 0.0M
2023-11-03 99.64 101.03 99.38 100.46 0.0M
2023-11-02 96.23 98.33 96.23 98.33 0.0M
2023-11-01 95.47 95.84 94.87 95.69 0.0M
2023-10-31 94.87 95.43 94.83 95.37 0.0M
2023-10-30 94.36 94.88 93.83 94.64 0.0M
2023-10-27 95.09 95.09 93.49 93.68 0.0M
2023-10-26 94.85 95.77 94.58 95.16 0.0M
2023-10-25 95.34 95.34 94.49 94.93 0.0M
2023-10-24 95.78 96.29 95.23 95.59 0.1M
2023-10-23 95.77 96.40 95.27 95.34 0.0M
2023-10-20 97.53 97.53 96.36 96.36 0.0M
2023-10-19 98.55 98.87 97.49 97.65 0.0M
2023-10-18 99.87 99.87 98.77 98.77 0.0M
2023-10-17 98.78 100.74 98.78 100.37 0.0M
2023-10-16 98.34 99.31 98.34 99.16 0.0M
2023-10-13 98.68 99.07 97.56 97.64 0.1M
2023-10-12 99.61 99.61 97.53 98.01 0.0M
2023-10-11 99.40 99.46 98.84 99.45 0.0M
2023-10-10 98.71 99.87 98.71 99.38 0.0M
2023-10-09 97.26 98.70 97.24 98.47 0.0M
2023-10-06 96.36 97.81 96.16 97.40 0.0M
2023-10-05 96.37 96.87 96.13 96.72 0.0M
2023-10-04 96.88 96.88 96.10 96.78 0.0M
2023-10-03 97.93 98.07 96.67 96.99 0.0M
2023-10-02 99.91 99.91 98.28 98.66 0.0M
2023-09-29 101.02 101.07 99.88 100.08 0.0M
2023-09-28 99.22 100.85 99.22 100.48 0.0M
2023-09-27 99.62 99.92 98.94 99.48 0.0M
2023-09-26 99.35 99.96 98.78 98.85 0.0M
2023-09-25 99.08 100.33 99.08 100.16 0.0M
2023-09-22 100.10 100.12 99.40 99.41 0.0M
2023-09-21 100.40 100.66 99.82 99.86 0.0M
2023-09-20 102.66 102.79 101.47 101.47 0.0M
2023-09-19 102.61 102.61 101.87 101.97 0.0M
2023-09-18 102.50 102.53 102.19 102.20 0.0M
2023-09-15 102.87 103.40 102.30 102.57 0.0M
2023-09-14 102.60 103.57 102.60 103.51 0.0M
2023-09-13 102.95 102.95 101.63 101.93 0.0M
2023-09-12 101.81 103.00 101.81 102.57 0.0M
2023-09-11 102.75 102.85 101.90 101.90 0.0M
2023-09-08 101.92 102.28 101.50 102.03 0.0M
2023-09-07 102.11 102.13 101.42 101.57 0.0M
2023-09-06 102.66 103.22 101.91 102.38 0.0M
2023-09-05 104.51 104.61 102.97 103.01 0.0M
2023-09-01 104.38 105.02 104.38 104.86 0.0M
2023-08-31 103.97 103.97 103.53 103.56 0.0M
2023-08-30 103.53 103.99 103.39 103.61 0.0M
2023-08-29 102.23 103.61 102.23 103.61 0.0M
2023-08-28 102.20 102.94 102.11 102.38 0.0M
2023-08-25 102.11 102.11 101.00 101.56 0.0M
2023-08-24 101.90 102.31 101.45 101.45 0.0M
2023-08-23 101.65 102.03 100.88 101.89 0.0M
2023-08-22 102.84 102.84 101.53 101.54 0.0M
2023-08-21 103.11 103.30 101.93 102.49 0.0M
2023-08-18 101.91 102.89 101.91 102.74 0.0M
2023-08-17 103.25 103.75 102.51 102.63 0.0M
2023-08-16 103.88 104.42 103.00 103.00 0.0M
2023-08-15 104.94 104.94 103.85 104.02 0.0M
2023-08-14 105.89 105.89 104.96 105.70 0.0M
2023-08-11 105.56 106.28 105.56 106.11 0.0M
2023-08-10 106.87 107.08 105.46 105.85 0.0M
2023-08-09 106.79 106.90 106.10 106.10 0.0M
2023-08-08 105.82 106.66 104.94 106.60 0.0M
2023-08-07 106.69 107.00 106.33 106.90 0.0M
2023-08-04 106.18 107.22 105.96 106.13 0.1M
2023-08-03 105.45 106.24 104.81 105.86 0.1M
2023-08-02 106.14 106.31 105.27 105.83 0.1M
2023-08-01 106.90 107.02 106.08 106.84 0.3M
2023-07-31 107.00 107.29 106.80 107.17 0.2M
2023-07-28 106.65 106.81 105.95 106.46 0.1M
2023-07-27 107.21 107.44 105.57 105.86 0.2M
2023-07-26 106.41 106.81 106.12 106.44 0.0M
2023-07-25 105.70 106.25 105.62 105.62 0.0M
2023-07-24 104.87 106.10 104.87 105.79 0.1M
2023-07-21 105.60 105.60 104.70 104.71 0.0M
2023-07-20 104.87 105.01 104.46 105.00 0.0M
2023-07-19 104.35 105.08 104.18 105.04 0.0M
2023-07-18 102.32 103.99 102.32 103.84 0.0M
2023-07-17 101.17 102.24 101.05 101.89 0.0M
2023-07-14 103.24 103.24 101.34 101.58 0.0M
2023-07-13 102.73 103.17 102.73 103.17 0.0M
2023-07-12 102.93 102.99 102.37 102.37 0.0M
2023-07-11 100.53 101.81 100.51 101.78 0.0M
2023-07-10 100.57 100.57 100.13 100.17 0.0M
2023-07-07 98.02 100.49 98.02 99.68 0.0M
2023-07-06 98.62 98.62 97.37 98.19 0.1M
2023-07-05 100.02 100.06 99.37 99.59 0.0M
2023-07-03 99.62 100.65 99.62 100.50 0.0M
2023-06-30 99.94 100.07 99.31 99.65 0.0M
2023-06-29 98.25 99.27 98.25 99.23 0.0M
2023-06-28 97.86 97.98 97.15 97.98 0.0M
2023-06-27 96.61 98.07 96.32 97.86 0.0M
2023-06-26 95.77 97.02 95.77 96.60 0.0M
2023-06-23 95.55 96.28 95.32 95.77 0.0M
2023-06-22 97.50 97.68 96.96 97.39 0.0M
2023-06-21 98.65 98.99 98.36 98.36 0.0M
2023-06-20 99.09 99.09 98.24 98.61 0.0M
2023-06-16 100.00 100.12 99.26 99.67 0.0M
2023-06-15 98.38 100.12 98.38 99.93 0.0M
2023-06-14 100.13 100.37 98.17 98.55 0.0M
2023-06-13 98.96 100.36 98.96 99.85 0.0M
2023-06-12 98.21 98.99 97.96 98.43 0.0M
2023-06-09 98.66 99.17 98.32 98.49 0.0M
2023-06-08 99.31 99.60 98.55 99.04 0.0M
2023-06-07 97.63 99.71 97.63 99.57 0.0M
2023-06-06 94.79 97.53 94.79 97.33 0.0M
2023-06-05 96.46 96.46 94.81 95.24 0.0M
2023-06-02 94.20 96.41 94.20 96.31 0.0M
2023-06-01 91.76 93.16 91.53 92.72 0.1M
2023-05-31 92.61 92.66 91.29 91.78 0.1M
2023-05-30 93.91 93.91 92.89 93.40 0.0M
2023-05-26 93.31 94.08 93.19 93.96 0.0M
2023-05-25 93.44 93.64 92.40 93.19 0.0M
2023-05-24 94.69 94.88 93.80 93.97 0.0M
2023-05-23 94.96 96.47 94.96 95.28 0.0M
2023-05-22 94.47 95.56 94.47 95.16 0.1M
2023-05-19 95.72 95.72 94.22 94.42 0.4M
2023-05-18 93.95 95.14 93.75 95.09 0.0M
2023-05-17 92.29 94.27 92.29 94.19 0.1M
2023-05-16 92.74 92.74 91.70 91.70 0.0M
2023-05-15 92.57 93.46 92.57 93.14 0.0M
2023-05-12 92.78 92.78 91.56 92.05 0.0M
2023-05-11 91.82 92.29 91.79 92.28 0.0M
2023-05-10 93.94 93.94 91.97 92.69 0.0M
2023-05-09 92.80 93.52 92.78 93.09 0.0M
2023-05-08 94.03 94.14 93.30 93.40 0.0M
2023-05-05 92.50 93.90 92.50 93.52 0.0M
2023-05-04 92.58 92.58 90.39 90.85 0.1M
2023-05-03 93.42 94.30 92.74 92.74 0.0M
2023-05-02 95.55 95.55 92.63 93.62 0.0M
2023-05-01 96.28 97.00 96.00 96.17 0.0M
2023-04-28 95.12 96.79 95.12 96.52 0.1M
2023-04-27 94.02 95.12 93.95 95.11 0.0M
2023-04-26 94.68 94.68 93.47 93.77 0.0M
2023-04-25 96.44 96.44 94.66 94.66 0.0M
2023-04-24 96.33 97.03 96.33 96.99 0.0M
2023-04-21 97.43 97.43 96.28 96.61 0.0M
2023-04-20 97.25 97.46 96.75 97.11 0.0M
2023-04-19 97.43 98.23 97.43 98.16 0.0M
2023-04-18 98.32 98.32 97.68 98.08 0.0M
2023-04-17 97.74 98.19 97.32 98.18 0.0M
2023-04-14 98.57 98.57 97.01 97.62 0.0M
2023-04-13 97.09 98.04 97.09 97.88 0.0M
2023-04-12 98.70 98.70 96.98 97.08 0.0M
2023-04-11 97.02 98.10 97.02 97.67 0.0M
2023-04-10 95.20 96.77 95.20 96.69 0.0M
2023-04-06 95.63 95.94 95.58 95.62 0.0M
2023-04-05 95.38 95.89 95.00 95.86 0.0M
2023-04-04 96.82 96.82 95.10 95.85 0.0M
2023-04-03 97.54 98.10 96.87 97.63 0.0M
2023-03-31 95.91 96.97 95.91 96.97 0.0M
2023-03-30 96.29 96.30 95.20 95.56 0.1M
2023-03-29 95.59 95.68 95.03 95.68 0.1M
2023-03-28 94.16 94.76 94.05 94.52 0.0M
2023-03-27 94.15 94.72 93.29 94.15 0.0M
2023-03-24 91.07 92.96 90.56 92.87 0.1M
2023-03-23 93.81 94.42 91.59 92.21 0.2M
2023-03-22 96.12 96.44 93.86 94.06 0.0M
2023-03-21 95.65 96.41 95.65 96.33 0.1M
2023-03-20 93.59 94.77 93.59 93.96 0.0M
2023-03-17 93.21 93.22 92.47 92.60 0.0M
2023-03-16 92.33 95.22 91.97 95.16 0.0M
2023-03-15 93.56 93.71 92.27 93.61 0.0M
2023-03-14 97.32 97.39 95.23 96.08 0.0M
2023-03-13 95.62 96.52 94.87 94.87 0.0M
2023-03-10 100.52 100.67 97.53 98.22 0.0M
2023-03-09 103.76 104.14 100.78 100.78 0.0M
2023-03-08 103.87 104.46 103.23 103.84 0.1M
2023-03-07 105.57 105.57 103.76 103.95 0.0M
2023-03-06 107.14 107.14 105.36 105.61 0.0M
2023-03-03 106.04 107.20 105.70 106.99 0.0M
2023-03-02 104.60 105.62 104.40 105.62 0.0M
2023-03-01 104.89 105.61 104.89 105.33 0.0M
2023-02-28 105.39 105.85 105.14 105.14 0.0M
2023-02-27 105.95 106.37 105.19 105.42 0.0M
2023-02-24 104.40 105.18 103.96 105.18 0.0M
2023-02-23 106.11 106.11 104.64 105.73 0.0M
2023-02-22 105.36 105.80 104.80 105.19 0.0M
2023-02-21 106.81 106.81 104.95 105.09 0.0M
2023-02-17 107.42 107.70 106.93 107.61 0.0M
2023-02-16 107.83 109.07 107.83 108.15 0.0M
2023-02-15 107.82 108.99 107.66 108.99 0.0M
2023-02-14 108.32 108.93 107.67 108.61 0.0M
2023-02-13 107.79 108.66 107.16 108.65 0.0M
2023-02-10 106.92 107.92 106.92 107.87 0.0M
2023-02-09 109.19 109.19 106.84 106.94 0.0M
2023-02-08 109.13 109.13 108.00 108.23 0.0M
2023-02-07 108.24 109.56 107.56 109.43 0.0M
2023-02-06 108.98 108.98 107.69 108.08 0.0M
2023-02-03 109.50 110.46 109.27 109.48 0.0M
2023-02-02 109.60 110.69 109.32 110.28 0.0M
2023-02-01 107.98 109.71 107.07 108.81 0.0M
2023-01-31 106.22 107.81 105.97 107.81 0.0M
2023-01-30 106.54 106.86 105.66 105.66 0.0M
2023-01-27 106.97 107.66 106.53 107.00 0.1M
2023-01-26 106.74 107.00 105.62 107.00 0.0M
2023-01-25 104.99 105.88 104.44 105.85 0.0M
2023-01-24 105.19 105.63 104.85 105.28 0.0M
2023-01-23 104.86 106.17 104.82 105.80 0.1M
2023-01-20 103.13 104.54 103.13 104.53 0.0M
2023-01-19 102.21 102.95 101.75 102.68 0.1M
2023-01-18 105.17 105.55 103.05 103.08 0.0M
2023-01-17 104.86 105.17 104.50 104.67 0.0M
2023-01-13 103.64 105.24 103.64 105.09 0.0M
2023-01-12 104.26 105.08 103.98 104.77 0.0M
2023-01-11 103.38 103.56 102.81 103.55 0.0M
2023-01-10 101.72 102.78 101.49 102.78 0.0M
2023-01-09 102.60 102.92 101.65 101.67 0.0M
2023-01-06 100.46 102.19 100.25 102.00 0.0M
2023-01-05 99.13 99.92 98.75 99.62 0.0M
2023-01-04 98.64 100.23 98.64 99.77 0.0M
2023-01-03 98.97 99.82 97.59 98.20 0.1M