Vanguard Value Index Fund ETF Shares

VTV
🏛️ メキシコ →
3,430.87
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 3,073.37 3,073.37 3,073.37 3,073.37 0.0M
2021-12-30 3,043.32 3,073.37 3,021.00 3,073.37 0.0M
2021-12-29 3,025.00 3,030.00 3,025.00 3,025.65 0.0M
2021-12-28 3,027.00 3,027.00 3,026.00 3,026.00 0.0M
2021-12-27 3,027.00 3,027.00 3,026.00 3,026.00 0.0M
2021-12-23 3,127.68 3,127.68 3,022.00 3,022.00 0.0M
2021-12-20 2,953.50 2,953.50 2,952.40 2,952.40 0.0M
2021-12-17 2,990.00 2,990.00 2,990.00 2,990.00 0.0M
2021-12-16 3,052.45 3,056.50 3,020.00 3,050.00 0.0M
2021-12-15 3,051.50 3,055.50 3,008.10 3,052.45 0.0M
2021-12-14 3,043.00 3,054.00 3,043.00 3,054.00 0.0M
2021-12-13 3,040.00 3,040.00 3,040.00 3,040.00 0.0M
2021-12-10 3,025.29 3,025.29 3,025.29 3,025.29 0.0M
2021-12-09 2,998.56 3,010.00 2,998.56 3,010.00 0.0M
2021-12-08 3,020.00 3,020.00 2,998.56 2,998.56 0.0M
2021-12-07 3,027.50 3,027.50 3,027.50 3,027.50 0.0M
2021-12-06 3,024.00 3,024.00 3,024.00 3,024.00 0.0M
2021-12-03 2,992.00 2,992.00 2,937.85 2,937.85 0.0M
2021-12-02 2,992.00 2,992.00 2,992.00 2,992.00 0.0M
2021-12-01 2,999.00 2,999.00 2,990.00 2,990.00 0.0M
2021-11-30 2,998.00 2,998.87 2,998.00 2,998.87 0.0M
2021-11-29 3,085.00 3,085.00 3,077.00 3,080.01 0.0M
2021-11-26 3,085.00 3,085.00 3,085.00 3,085.00 0.0M
2021-11-24 3,114.00 3,114.00 3,089.00 3,089.00 0.0M
2021-11-22 3,032.12 3,032.12 3,032.12 3,032.12 0.0M
2021-11-19 2,974.00 2,974.00 2,970.00 2,970.00 0.0M
2021-11-18 2,986.00 2,986.00 2,986.00 2,986.00 0.0M
2021-11-17 2,993.55 2,994.00 2,980.00 2,980.00 0.0M
2021-11-16 3,015.00 3,015.00 3,015.00 3,015.00 0.0M
2021-11-12 2,997.08 2,997.08 2,963.00 2,963.00 0.0M
2021-11-11 2,970.00 2,992.50 2,939.80 2,992.50 0.0M
2021-11-10 2,978.00 2,988.00 2,978.00 2,988.00 0.0M
2021-11-09 2,935.00 2,950.00 2,931.50 2,950.00 0.0M
2021-11-08 2,965.00 2,973.50 2,944.00 2,973.50 0.0M
2021-11-05 2,965.00 2,965.00 2,965.00 2,965.00 0.0M
2021-11-04 2,962.00 2,962.00 2,954.00 2,954.00 0.0M
2021-11-01 2,985.00 2,985.00 2,985.00 2,985.00 0.0M
2021-10-29 2,921.00 2,942.85 2,921.00 2,935.00 0.0M
2021-10-28 2,906.50 2,906.50 2,885.10 2,905.00 0.0M
2021-10-27 2,880.00 2,884.00 2,880.00 2,880.00 0.0M
2021-10-25 2,898.00 2,898.00 2,898.00 2,898.00 0.0M
2021-10-21 2,886.00 2,893.16 2,865.13 2,893.16 0.0M
2021-10-20 2,888.00 2,895.00 2,884.50 2,895.00 0.0M
2021-10-19 2,855.32 2,864.41 2,855.32 2,864.41 0.0M
2021-10-18 2,865.25 2,874.99 2,855.00 2,860.35 0.0M
2021-10-15 2,894.00 2,894.00 2,876.25 2,876.75 0.0M
2021-10-14 2,882.50 2,882.50 2,847.70 2,875.00 0.0M
2021-10-13 2,862.49 2,862.49 2,831.00 2,836.00 0.0M
2021-10-11 2,896.98 2,896.98 2,884.00 2,884.00 0.0M
2021-10-08 2,862.00 2,894.00 2,859.00 2,894.00 0.0M
2021-10-07 2,830.75 2,872.00 2,747.10 2,872.00 0.0M
2021-10-06 2,844.00 2,844.00 2,823.00 2,830.75 0.0M
2021-10-05 2,845.00 2,845.00 2,832.00 2,840.50 0.0M
2021-10-04 2,844.79 2,844.79 2,805.00 2,822.30 0.0M
2021-10-01 2,798.00 2,801.00 2,798.00 2,801.00 0.0M
2021-09-30 2,830.00 2,830.00 2,748.10 2,800.00 0.0M
2021-09-29 2,793.00 2,818.00 2,793.00 2,818.00 0.0M
2021-09-28 2,806.00 2,809.00 2,793.00 2,793.00 0.0M
2021-09-27 2,791.54 2,796.00 2,787.98 2,794.00 0.0M
2021-09-24 2,772.00 2,772.00 2,772.00 2,772.00 0.0M
2021-09-23 2,786.00 2,786.50 2,784.00 2,785.00 0.0M
2021-09-22 2,753.84 2,753.84 2,753.84 2,753.84 0.0M
2021-09-21 2,744.85 2,755.00 2,744.00 2,744.00 0.0M
2021-09-20 2,743.50 2,743.51 2,725.00 2,739.48 0.0M
2021-09-14 2,759.00 2,762.50 2,759.00 2,762.00 0.0M
2021-09-13 2,780.00 2,780.00 2,778.00 2,778.00 0.0M
2021-09-10 2,766.00 2,823.00 2,766.00 2,773.00 0.0M
2021-09-08 2,805.00 2,822.39 2,805.00 2,822.39 0.0M
2021-09-07 2,820.00 2,820.00 2,807.55 2,807.55 0.0M
2021-09-03 2,828.61 2,828.61 2,825.32 2,825.32 0.0M
2021-09-02 2,830.00 2,830.00 2,830.00 2,830.00 0.0M
2021-09-01 2,901.90 2,901.90 2,819.00 2,819.00 0.0M
2021-08-31 2,846.50 2,846.50 2,846.50 2,846.50 0.0M
2021-08-27 2,887.00 2,887.00 2,884.00 2,884.00 0.0M
2021-08-25 2,880.00 2,881.00 2,880.00 2,881.00 0.0M
2021-08-24 2,871.72 2,871.72 2,871.72 2,871.72 0.0M
2021-08-23 2,873.17 2,873.17 2,872.80 2,872.80 0.0M
2021-08-19 2,823.85 2,823.85 2,823.85 2,823.85 0.0M
2021-08-18 2,840.07 2,846.00 2,810.00 2,815.49 0.0M
2021-08-17 2,835.51 2,836.00 2,832.92 2,832.92 0.0M
2021-08-13 2,818.16 2,831.28 2,818.16 2,831.28 0.0M
2021-08-11 2,823.81 2,829.00 2,823.81 2,829.00 0.0M
2021-08-10 2,838.00 2,838.00 2,838.00 2,838.00 0.0M
2021-08-05 2,769.40 2,770.00 2,769.40 2,769.40 0.0M
2021-08-04 2,770.00 2,809.79 2,770.00 2,776.00 0.0M
2021-08-03 2,778.00 2,780.00 2,740.50 2,780.00 0.0M
2021-08-02 2,762.00 2,762.00 2,762.00 2,762.00 0.0M
2021-07-30 2,764.00 2,764.00 2,764.00 2,764.00 0.0M
2021-07-29 2,712.45 2,806.69 2,712.45 2,777.00 0.0M
2021-07-28 2,700.00 2,770.00 2,700.00 2,767.90 0.0M
2021-07-26 2,773.00 2,773.00 2,772.00 2,772.00 0.0M
2021-07-23 2,764.05 2,771.50 2,764.05 2,771.50 0.0M
2021-07-21 2,780.00 2,815.99 2,780.00 2,815.99 0.0M
2021-07-20 2,699.99 2,760.00 2,699.99 2,755.00 0.0M
2021-07-19 2,691.35 2,691.35 2,691.35 2,691.35 0.0M
2021-07-16 2,719.65 2,748.00 2,719.65 2,732.46 0.0M
2021-07-14 2,748.15 2,748.15 2,748.15 2,748.15 0.0M
2021-07-13 2,765.51 2,770.00 2,765.51 2,770.00 0.0M
2021-07-12 2,768.40 2,768.40 2,745.00 2,765.51 0.0M
2021-07-09 2,749.00 2,790.39 2,749.00 2,753.00 0.0M
2021-07-06 2,550.05 2,771.99 2,550.05 2,770.00 0.0M
2021-07-02 2,750.00 2,750.00 2,740.01 2,743.00 0.0M
2021-07-01 2,730.00 2,730.00 2,730.00 2,730.00 0.0M
2021-06-30 2,717.00 2,739.00 2,690.81 2,739.00 0.0M
2021-06-29 2,730.00 2,730.00 2,706.00 2,706.00 0.0M
2021-06-25 2,728.00 2,755.00 2,728.00 2,755.00 0.0M
2021-06-24 2,750.00 2,750.00 2,723.00 2,728.35 0.0M
2021-06-23 2,790.41 2,790.41 2,769.00 2,769.00 0.0M
2021-06-22 2,825.50 2,833.16 2,803.50 2,803.50 0.0M
2021-06-18 2,803.75 2,803.75 2,803.75 2,803.75 0.0M
2021-06-17 2,803.00 2,809.00 2,798.00 2,798.00 0.0M
2021-06-16 2,821.50 2,822.65 2,821.50 2,822.65 0.0M
2021-06-15 2,812.50 2,812.50 2,807.56 2,807.56 0.0M
2021-06-11 2,773.35 2,797.00 2,773.35 2,797.00 0.0M
2021-06-10 2,780.00 2,829.00 2,768.00 2,768.00 0.0M
2021-06-09 2,753.40 2,776.00 2,753.40 2,776.00 0.0M
2021-06-08 2,813.91 2,813.91 2,779.25 2,779.25 0.0M
2021-06-04 2,837.00 2,837.49 2,837.00 2,837.49 0.0M
2021-06-03 2,837.00 2,837.00 2,837.00 2,837.00 0.0M
2021-06-02 2,790.00 2,795.52 2,790.00 2,795.52 0.0M
2021-06-01 2,797.28 2,797.28 2,797.28 2,797.28 0.0M
2021-05-27 2,795.60 2,795.60 2,790.00 2,794.36 0.0M
2021-05-26 2,767.00 2,769.80 2,767.00 2,769.80 0.0M
2021-05-25 2,783.00 2,783.00 2,780.00 2,780.00 0.1M
2021-05-24 2,781.00 2,790.00 2,760.01 2,790.00 0.0M
2021-05-20 2,751.85 2,787.00 2,751.85 2,787.00 0.0M
2021-05-19 2,720.01 2,720.01 2,720.01 2,720.01 0.0M
2021-05-18 2,800.00 2,807.79 2,716.36 2,763.33 0.0M
2021-05-17 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-05-14 2,781.57 2,787.27 2,779.00 2,787.27 0.0M
2021-05-13 2,785.00 2,785.00 2,772.00 2,783.00 0.0M
2021-05-12 2,784.00 2,785.00 2,770.00 2,770.00 0.0M
2021-05-11 2,773.78 2,773.78 2,772.76 2,772.76 0.0M
2021-05-10 2,850.00 2,850.00 2,800.00 2,800.00 0.0M
2021-05-07 2,811.30 2,838.09 2,800.00 2,838.09 0.0M
2021-05-06 2,794.00 2,794.00 2,750.00 2,750.00 0.0M
2021-05-05 2,780.00 2,800.00 2,780.00 2,800.00 0.0M
2021-05-04 2,727.80 2,727.80 2,727.80 2,727.80 0.0M
2021-05-03 2,760.01 2,832.47 2,760.01 2,779.20 0.0M
2021-04-30 2,750.00 2,750.25 2,750.00 2,750.25 0.0M
2021-04-28 2,752.00 2,752.00 2,712.00 2,713.00 0.0M
2021-04-27 2,690.00 2,700.00 2,690.00 2,700.00 0.0M
2021-04-26 2,689.00 2,689.00 2,689.00 2,689.00 0.0M
2021-04-23 2,680.00 2,680.00 2,680.00 2,680.00 0.0M
2021-04-22 2,600.00 2,688.00 2,600.00 2,688.00 0.0M
2021-04-21 2,689.46 2,689.46 2,689.46 2,689.46 0.0M
2021-04-20 2,600.00 2,664.85 2,600.00 2,664.85 0.0M
2021-04-19 2,686.66 2,726.99 2,674.00 2,726.99 0.0M
2021-04-15 2,686.66 2,686.66 2,686.66 2,686.66 0.0M
2021-04-14 2,675.00 2,675.00 2,675.00 2,675.00 0.0M
2021-04-13 2,619.01 2,700.00 2,619.01 2,667.00 0.0M
2021-04-12 2,670.01 2,690.00 2,670.01 2,690.00 0.0M
2021-04-08 2,660.00 2,665.00 2,660.00 2,665.00 0.0M
2021-04-06 2,710.00 2,710.00 2,687.00 2,687.00 0.0M
2021-03-31 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2021-03-29 2,733.31 2,733.31 2,733.31 2,733.31 0.0M
2021-03-26 2,696.00 2,726.99 2,695.00 2,710.80 0.0M
2021-03-25 2,674.20 2,674.20 2,674.20 2,674.20 0.0M
2021-03-24 2,720.00 2,721.00 2,720.00 2,721.00 0.0M
2021-03-22 2,694.00 2,694.00 2,694.00 2,694.00 0.0M
2021-03-19 2,687.50 2,696.20 2,687.50 2,696.20 0.0M
2021-03-18 2,726.41 2,726.41 2,687.50 2,687.50 0.0M
2021-03-17 2,679.00 2,679.00 2,679.00 2,679.00 0.0M
2021-03-12 2,731.42 2,731.42 2,731.42 2,731.42 0.0M
2021-03-11 2,722.00 2,727.00 2,708.29 2,708.29 0.0M
2021-03-10 2,733.25 2,744.00 2,733.25 2,739.00 0.0M
2021-03-09 2,746.11 2,760.00 2,738.00 2,738.00 0.0M
2021-03-08 2,851.05 2,851.05 2,790.00 2,790.00 0.0M
2021-03-05 2,686.00 2,715.00 2,673.00 2,715.00 0.0M
2021-03-04 2,652.50 2,652.50 2,635.50 2,635.50 0.0M
2021-03-03 2,670.00 2,670.00 2,652.00 2,652.50 0.0M
2021-02-26 2,635.00 2,635.00 2,630.00 2,633.00 0.0M
2021-02-25 2,644.00 2,644.00 2,640.00 2,640.00 0.0M
2021-02-23 2,586.26 2,593.47 2,586.26 2,593.47 0.0M
2021-02-22 2,599.72 2,599.72 2,599.54 2,599.54 0.0M
2021-02-17 2,535.00 2,537.00 2,522.50 2,522.50 0.0M
2021-02-08 2,478.00 2,478.00 2,478.00 2,478.00 0.0M
2021-02-03 2,436.00 2,442.00 2,436.00 2,442.00 0.0M
2021-02-02 2,444.00 2,444.00 2,444.00 2,444.00 0.0M
2021-01-29 2,407.00 2,407.00 2,407.00 2,407.00 0.0M
2021-01-27 2,423.00 2,423.00 2,423.00 2,423.00 0.0M
2021-01-25 2,459.00 2,459.00 2,436.87 2,441.90 0.1M
2021-01-22 2,440.50 2,460.00 2,440.50 2,460.00 0.0M
2021-01-20 2,410.50 2,410.50 2,410.50 2,410.50 0.0M
2021-01-08 2,453.72 2,453.72 2,453.72 2,453.72 0.0M
2021-01-07 2,439.00 2,439.00 2,439.00 2,439.00 0.0M
2021-01-05 2,347.03 2,347.03 2,347.03 2,347.03 0.0M