ストックスクリーナーアプリを入手
201.18
0.32%
-0.61
Vanguard S P 500 Value Etf (VOOV) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-03 | $202.3 | $200.1 | $2.21 | 28,931.0 | -0.33% |
| 2025-10-31 | $202.3 | $200.9 | $1.40 | 63,921.0 | +0.33% |
| 2025-10-30 | $202.8 | $201.1 | $1.63 | 88,329.0 | -0.49% |
| 2025-10-29 | $203.4 | $201.4 | $1.99 | 77,754.0 | -0.71% |
| 2025-10-28 | $204.6 | $203.5 | $1.10 | 77,550.0 | -0.36% |
| 2025-10-27 | $204.3 | $203.5 | $0.8742 | 112,824.0 | +0.76% |
| 2025-10-24 | $203.2 | $202.6 | $0.5629 | 61,797.0 | +0.56% |
| 2025-10-23 | $201.9 | $200.9 | $0.945 | 71,904.0 | +0.38% |
| 2025-10-22 | $201.8 | $200.2 | $1.67 | 69,634.0 | -0.51% |
| 2025-10-21 | $202.4 | $201.5 | $0.9194 | 67,685.0 | +0.30% |
| 2025-10-20 | $201.6 | $199.8 | $1.73 | 66,409.0 | +1.20% |
| 2025-10-17 | $199.3 | $197.6 | $1.72 | 61,591.0 | +0.64% |
| 2025-10-16 | $199.8 | $197.1 | $2.76 | 72,337.0 | -0.86% |
| 2025-10-15 | $200.7 | $197.9 | $2.77 | 60,641.0 | +0.41% |
| 2025-10-14 | $199.4 | $195.9 | $3.49 | 130,719.0 | +0.58% |
| 2025-10-13 | $197.9 | $196.6 | $1.24 | 128,044.0 | +0.95% |
| 2025-10-10 | $200.7 | $195.5 | $5.15 | 179,286.0 | -2.22% |
| 2025-10-09 | $201.6 | $199.6 | $1.98 | 62,839.0 | -0.69% |
| 2025-10-08 | $201.6 | $200.4 | $1.23 | 114,726.0 | +0.27% |
| 2025-10-07 | $201.7 | $200.4 | $1.35 | 72,629.0 | -0.13% |
| 2025-10-06 | $202.1 | $201.0 | $1.07 | 64,226.0 | +0.20% |
Vanguard S P 500 Value Etf (VOOV) 株の年ごとの株価履歴
この詳細な分析では、Vanguard S P 500 Value Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVOOV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vanguard S P 500 Value Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のVanguard S P 500 Value Etf (VOOV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $202.3 | $200.1 | $2.21 | 28,931.0 | -0.33% |
| 2025-10 | $204.6 | $195.5 | $9.04 | 1,900,851.0 | +1.16% |
| 2025-09 | $200.0 | $194.5 | $5.55 | 1,501,142.0 | +1.29% |
| 2025-08 | $197.3 | $187.4 | $9.90 | 1,697,886.0 | +3.36% |
| 2025-07 | $194.0 | $188.2 | $5.75 | 1,526,883.0 | +0.96% |
| 2025-06 | $189.0 | $181.2 | $7.76 | 1,655,316.0 | +3.34% |
| 2025-05 | $185.6 | $176.8 | $8.77 | 2,006,296.0 | +3.06% |
| 2025-04 | $185.3 | $160.0 | $25.27 | 4,453,075.0 | -3.81% |
| 2025-03 | $191.7 | $179.2 | $12.54 | 2,301,557.0 | -3.39% |
| 2025-02 | $192.1 | $186.8 | $5.32 | 1,939,961.0 | +0.45% |
| 2025-01 | $191.9 | $181.3 | $10.60 | 2,501,897.0 | +2.87% |
2024年のVanguard S P 500 Value Etf (VOOV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $199.3 | $183.2 | $16.04 | 2,265,581.0 | -7.48% |
| 2024-11 | $199.7 | $187.4 | $12.35 | 1,821,042.0 | +5.94% |
| 2024-10 | $194.2 | $188.1 | $6.11 | 1,846,722.0 | -1.37% |
| 2024-09 | $190.9 | $182.5 | $8.46 | 1,672,635.0 | +0.56% |
| 2024-08 | $189.7 | $175.6 | $14.13 | 2,122,457.0 | +3.05% |
| 2024-07 | $185.5 | $174.5 | $11.01 | 2,506,948.0 | +4.70% |
| 2024-06 | $179.6 | $174.2 | $5.37 | 1,435,862.0 | -1.46% |
| 2024-05 | $180.6 | $172.2 | $8.41 | 1,563,544.0 | +3.18% |
| 2024-04 | $180.8 | $170.3 | $10.59 | 1,966,810.0 | -4.20% |
| 2024-03 | $181.0 | $172.9 | $8.03 | 1,692,992.0 | +4.12% |
| 2024-02 | $174.1 | $167.3 | $6.88 | 2,066,483.0 | +2.95% |
| 2024-01 | $170.3 | $164.5 | $5.86 | 2,210,403.0 | +0.24% |
2023年のVanguard S P 500 Value Etf (VOOV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $168.6 | $159.7 | $8.85 | 2,018,423.0 | +5.01% |
| 2023-11 | $160.1 | $146.1 | $14.05 | 1,566,071.0 | +9.55% |
| 2023-10 | $151.2 | $142.4 | $8.83 | 2,464,305.0 | -1.81% |
| 2023-09 | $157.7 | $147.8 | $9.95 | 1,546,057.0 | -5.02% |
| 2023-08 | $160.8 | $152.2 | $8.63 | 1,373,520.0 | -2.85% |
| 2023-07 | $161.8 | $153.6 | $8.24 | 1,501,073.0 | +3.50% |
| 2023-06 | $156.6 | $146.0 | $10.66 | 1,688,428.0 | +6.24% |
| 2023-05 | $149.9 | $144.3 | $5.58 | 1,892,550.0 | -1.83% |
| 2023-04 | $149.3 | $144.5 | $4.74 | 1,330,912.0 | +1.76% |
| 2023-03 | $149.1 | $137.6 | $11.44 | 2,104,314.0 | +0.94% |
| 2023-02 | $154.8 | $144.3 | $10.55 | 1,944,532.0 | -3.02% |
| 2023-01 | $150.0 | $139.6 | $10.42 | 2,037,703.0 | +7.00% |
0.63%
0.62%
大文字化:
|
ボリューム (24 時間):