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
2023-12-29 2,528.40 2,528.40 2,528.40 2,528.40 0.0M
2023-12-27 2,532.00 2,532.00 2,462.41 2,529.00 0.0M
2023-12-26 2,540.00 2,540.00 2,540.00 2,540.00 0.0M
2023-12-20 2,556.00 2,556.00 2,556.00 2,556.00 0.0M
2023-12-19 2,550.00 2,550.00 2,550.00 2,550.00 0.0M
2023-12-14 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2023-12-11 2,528.00 2,528.00 2,528.00 2,528.00 0.0M
2023-12-08 2,425.10 2,425.10 2,425.10 2,425.10 0.0M
2023-12-07 2,429.20 2,429.20 2,429.20 2,429.20 0.0M
2023-12-05 2,514.00 2,514.00 2,497.50 2,497.50 0.0M
2023-11-30 2,430.00 2,485.00 2,430.00 2,485.00 0.0M
2023-11-29 2,437.45 2,437.45 2,437.45 2,437.45 0.0M
2023-11-28 2,432.65 2,432.65 2,432.65 2,432.65 0.0M
2023-11-27 2,429.62 2,436.25 2,429.62 2,436.25 0.0M
2023-11-22 2,427.32 2,435.55 2,427.32 2,429.62 0.0M
2023-11-21 2,400.00 2,419.75 2,400.00 2,428.38 0.2M
2023-11-17 2,368.65 2,368.65 2,368.65 2,368.65 0.0M
2023-11-15 2,434.00 2,434.00 2,434.00 2,434.00 0.0M
2023-11-13 2,422.50 2,422.50 2,418.23 2,418.23 0.0M
2023-11-03 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2023-11-01 2,410.00 2,412.20 2,403.00 2,403.00 0.0M
2023-10-31 2,407.25 2,416.00 2,407.25 2,416.00 0.0M
2023-10-27 2,406.80 2,406.80 2,406.80 2,406.80 0.0M
2023-10-25 2,474.00 2,474.00 2,467.00 2,467.00 0.0M
2023-10-24 2,467.00 2,467.00 2,467.00 2,467.00 0.0M
2023-10-23 2,467.20 2,467.20 2,467.20 2,467.20 0.0M
2023-10-19 2,508.00 2,508.00 2,496.00 2,496.00 0.0M
2023-10-18 2,530.50 2,530.50 2,506.60 2,506.60 0.0M
2023-10-17 2,493.75 2,495.50 2,493.75 2,495.50 0.0M
2023-10-16 2,496.00 2,496.00 2,488.06 2,488.06 0.0M
2023-10-12 2,465.25 2,544.55 2,455.00 2,467.00 0.0M
2023-10-11 2,455.77 2,455.77 2,455.77 2,455.77 0.0M
2023-10-10 2,491.00 2,493.99 2,489.00 2,493.99 0.0M
2023-10-09 2,385.00 2,385.00 2,385.00 2,385.00 0.0M
2023-10-06 2,471.25 2,471.25 2,471.25 2,471.25 0.0M
2023-10-05 2,465.12 2,465.12 2,465.12 2,465.12 0.0M
2023-09-29 2,390.00 2,390.00 2,390.00 2,390.00 0.0M
2023-09-28 2,410.11 2,440.00 2,410.11 2,440.00 0.0M
2023-09-25 2,431.50 2,431.50 2,431.50 2,431.50 0.0M
2023-09-22 2,403.00 2,403.00 2,403.00 2,403.00 0.0M
2023-09-20 2,458.00 2,458.00 2,458.00 2,458.00 0.0M
2023-09-19 2,404.00 2,404.00 2,404.00 2,404.00 0.0M
2023-09-18 2,404.00 2,404.00 2,404.00 2,404.00 0.0M
2023-09-13 2,454.63 2,454.63 2,454.63 2,454.63 0.0M
2023-09-12 2,472.00 2,479.00 2,472.00 2,479.00 0.0M
2023-09-08 2,495.00 2,495.00 2,495.00 2,495.00 0.0M
2023-09-07 2,502.50 2,502.50 2,500.00 2,500.00 0.0M
2023-09-05 2,454.10 2,454.10 2,454.10 2,454.10 0.0M
2023-09-01 2,463.60 2,463.60 2,463.60 2,463.60 0.0M
2023-08-30 2,413.40 2,413.40 2,413.00 2,413.00 0.0M
2023-08-29 2,410.70 2,410.70 2,410.70 2,410.70 0.0M
2023-08-22 2,394.00 2,394.00 2,394.00 2,394.00 0.0M
2023-08-21 2,437.50 2,437.50 2,414.00 2,414.00 0.0M
2023-08-18 2,421.50 2,421.87 2,421.50 2,421.87 0.4M
2023-08-17 2,454.05 2,454.05 2,380.01 2,442.00 0.0M
2023-08-16 2,449.33 2,450.00 2,449.33 2,450.00 0.0M
2023-08-15 2,456.00 2,456.00 2,456.00 2,456.00 0.0M
2023-08-14 2,465.00 2,478.00 2,465.00 2,478.00 0.0M
2023-08-10 2,465.10 2,465.25 2,465.10 2,465.25 0.0M
2023-08-08 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2023-08-07 2,493.75 2,493.75 2,493.75 2,493.75 0.0M
2023-08-03 2,519.99 2,519.99 2,519.99 2,519.99 0.0M
2023-08-01 2,435.00 2,435.00 2,435.00 2,435.00 0.0M
2023-07-28 2,441.00 2,444.00 2,400.05 2,435.00 0.0M
2023-07-27 2,468.00 2,468.00 2,468.00 2,468.00 0.0M
2023-07-26 2,479.00 2,479.00 2,476.00 2,476.00 0.0M
2023-07-25 2,479.50 2,479.50 2,355.00 2,355.00 0.0M
2023-07-20 2,462.00 2,462.50 2,462.00 2,462.50 0.0M
2023-07-18 2,351.00 2,351.00 2,351.00 2,351.00 0.0M
2023-07-14 2,405.60 2,405.88 2,386.65 2,386.65 0.0M
2023-07-13 2,410.00 2,410.00 2,410.00 2,410.00 0.0M
2023-07-12 2,414.50 2,416.70 2,414.50 2,416.70 0.0M
2023-07-10 2,406.33 2,407.00 2,406.33 2,407.00 0.0M
2023-07-07 2,418.40 2,418.40 2,418.40 2,418.40 0.0M
2023-07-05 2,413.53 2,420.50 2,413.53 2,419.70 0.0M
2023-06-30 2,425.25 2,426.00 2,425.25 2,426.00 0.0M
2023-06-28 2,383.65 2,383.65 2,383.65 2,383.65 0.0M
2023-06-26 2,412.30 2,412.30 2,412.30 2,412.30 0.0M
2023-06-22 2,415.00 2,415.00 2,415.00 2,415.00 0.0M
2023-06-21 2,425.50 2,425.50 2,419.00 2,419.00 0.0M
2023-06-16 2,390.00 2,437.00 2,390.00 2,422.00 0.0M
2023-06-15 2,436.25 2,439.85 2,436.25 2,439.85 0.0M
2023-06-09 2,426.00 2,426.00 2,413.90 2,413.90 0.0M
2023-06-08 2,431.25 2,431.25 2,429.50 2,429.50 0.0M
2023-06-02 2,420.00 2,428.00 2,420.00 2,428.00 0.0M
2023-06-01 2,330.00 2,330.00 2,330.00 2,330.00 0.0M
2023-05-26 2,321.00 2,393.00 2,321.00 2,393.00 0.0M
2023-05-25 2,407.00 2,407.00 2,407.00 2,407.00 0.0M
2023-05-23 2,475.99 2,475.99 2,470.00 2,470.00 0.0M
2023-05-22 2,461.99 2,461.99 2,461.99 2,461.99 0.0M
2023-05-18 2,426.25 2,426.25 2,426.25 2,426.25 0.0M
2023-05-16 2,381.00 2,383.00 2,381.00 2,383.00 0.0M
2023-05-10 2,409.00 2,409.00 2,409.00 2,409.00 0.0M
2023-05-08 2,465.00 2,465.00 2,459.00 2,459.00 0.0M
2023-05-05 2,450.00 2,450.00 2,450.00 2,450.00 0.0M
2023-05-04 2,436.00 2,436.00 2,436.00 2,436.00 0.0M
2023-05-03 2,493.00 2,493.00 2,464.00 2,464.00 0.0M
2023-04-28 2,526.50 2,526.50 2,526.50 2,526.50 0.0M
2023-04-25 2,520.00 2,520.00 2,481.00 2,510.00 0.0M
2023-04-24 2,529.00 2,530.00 2,529.00 2,530.00 0.0M
2023-04-20 2,527.50 2,527.50 2,527.50 2,527.50 0.0M
2023-04-19 2,546.00 2,546.00 2,544.00 2,544.00 0.0M
2023-04-17 2,542.00 2,542.00 2,542.00 2,542.00 0.0M
2023-04-14 2,524.65 2,524.65 2,524.65 2,524.65 0.0M
2023-04-13 2,522.00 2,533.00 2,518.00 2,529.30 0.0M
2023-04-11 2,548.75 2,548.75 2,548.75 2,548.75 0.0M
2023-04-04 2,504.00 2,504.00 2,504.00 2,504.00 0.0M
2023-04-03 2,509.99 2,519.99 2,509.99 2,517.50 0.0M
2023-03-29 2,462.00 2,462.00 2,400.00 2,400.00 0.0M
2023-03-28 2,458.00 2,471.22 2,455.00 2,471.22 0.0M
2023-03-27 2,470.00 2,470.00 2,470.00 2,470.00 0.0M
2023-03-23 2,472.00 2,472.00 2,472.00 2,472.00 0.0M
2023-03-22 2,495.00 2,495.00 2,495.00 2,495.00 0.0M
2023-03-21 2,529.11 2,529.11 2,529.11 2,529.11 0.0M
2023-03-16 2,546.90 2,546.90 2,533.00 2,533.00 0.0M
2023-03-15 2,523.00 2,523.00 2,521.25 2,521.25 0.0M
2023-03-13 2,533.00 2,550.85 2,533.00 2,550.85 0.0M
2023-03-10 2,507.00 2,507.00 2,507.00 2,507.00 0.0M
2023-03-09 2,509.00 2,509.00 2,500.00 2,500.00 0.0M
2023-03-07 2,528.00 2,528.00 2,528.00 2,528.00 0.0M
2023-03-06 2,574.00 2,574.00 2,558.50 2,558.50 0.0M
2023-03-03 2,541.85 2,541.85 2,541.85 2,541.85 0.0M
2023-03-02 2,525.50 2,525.50 2,525.50 2,525.50 0.0M
2023-03-01 2,545.00 2,545.00 2,521.03 2,521.03 0.0M
2023-02-28 2,570.00 2,570.00 2,570.00 2,570.00 0.0M
2023-02-24 2,579.00 2,585.00 2,579.00 2,585.00 0.0M
2023-02-23 2,589.00 2,589.00 2,589.00 2,589.00 0.0M
2023-02-21 2,602.00 2,602.00 2,600.00 2,600.00 0.0M
2023-02-10 2,679.32 2,679.32 2,679.32 2,679.32 0.0M
2023-02-09 2,712.00 2,712.00 2,712.00 2,712.00 0.0M
2023-02-08 2,728.00 2,728.00 2,728.00 2,728.00 0.0M
2023-02-07 2,731.00 2,731.00 2,715.00 2,725.00 0.0M
2023-02-02 2,689.00 2,701.00 2,689.00 2,701.00 0.0M
2023-02-01 2,685.00 2,700.00 2,685.00 2,700.00 0.0M
2023-01-27 2,685.33 2,700.00 2,685.33 2,700.00 0.0M
2023-01-25 2,685.33 2,685.33 2,685.33 2,685.33 0.0M
2023-01-24 2,684.00 2,684.00 2,684.00 2,684.00 0.0M
2023-01-23 2,670.00 2,670.00 2,670.00 2,670.00 0.0M
2023-01-18 2,690.00 2,690.00 2,690.00 2,690.00 0.2M
2023-01-17 2,713.85 2,713.85 2,690.81 2,690.81 0.2M
2023-01-13 2,700.00 2,707.00 2,700.00 2,704.99 0.0M
2023-01-12 2,727.00 2,727.00 2,727.00 2,727.00 0.0M
2023-01-11 2,720.85 2,720.85 2,720.85 2,720.85 0.0M
2023-01-10 2,721.53 2,721.53 2,721.53 2,721.53 0.0M
2023-01-05 2,715.00 2,717.11 2,715.00 2,717.11 0.0M
2023-01-04 2,750.00 2,790.39 2,750.00 2,790.39 0.0M