Vanguard FTSE Japan UCITS ETF USD Accumulation

VJPB
🏛️ ドイツ →
33.92
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
2025-09-26 34.02 34.02 33.92 33.92 0.0M
2025-09-25 34.03 34.06 33.90 34.02 0.0M
2025-09-24 33.93 34.13 33.93 33.99 0.0M
2025-09-23 34.09 34.14 33.91 33.91 0.0M
2025-09-22 33.94 34.00 33.93 33.99 0.0M
2025-09-19 33.77 34.01 33.77 33.97 0.0M
2025-09-18 34.09 34.25 34.06 34.18 0.0M
2025-09-17 33.92 33.98 33.87 33.90 0.0M
2025-09-16 34.15 34.17 33.84 33.84 0.0M
2025-09-15 34.15 34.20 34.02 34.10 0.0M
2025-09-12 34.10 34.12 33.99 34.02 0.0M
2025-09-11 34.08 34.28 34.07 34.20 0.0M
2025-09-10 34.02 34.07 33.89 33.94 0.0M
2025-09-09 33.79 33.79 33.67 33.75 0.0M
2025-09-08 33.64 34.04 33.64 34.00 0.0M
2025-09-05 33.46 33.62 33.34 33.39 0.0M
2025-09-04 33.28 33.41 33.26 33.39 0.0M
2025-09-03 32.93 33.06 32.93 32.98 0.0M
2025-09-02 33.23 33.23 32.94 33.09 0.0M
2025-09-01 33.20 33.31 33.20 33.25 0.0M
2025-08-29 33.52 33.52 33.05 33.07 0.0M
2025-08-28 33.77 33.79 33.53 33.53 0.0M
2025-08-27 33.33 33.40 33.32 33.32 0.0M
2025-08-26 33.28 33.39 33.28 33.37 0.0M
2025-08-25 33.56 33.59 33.52 33.56 0.0M
2025-08-22 33.67 33.78 33.57 33.67 0.0M
2025-08-21 33.52 33.56 33.42 33.44 0.0M
2025-08-20 33.78 33.79 33.64 33.67 0.0M
2025-08-19 33.80 33.96 33.78 33.82 0.0M
2025-08-18 33.78 33.93 33.78 33.86 0.0M
2025-08-15 33.84 33.85 33.67 33.68 0.0M
2025-08-14 33.27 33.41 33.27 33.32 0.0M
2025-08-13 33.52 33.57 33.32 33.32 0.0M
2025-08-12 33.26 33.45 33.20 33.45 0.0M
2025-08-11 33.06 33.21 33.05 33.10 0.0M
2025-08-08 32.81 33.04 32.81 32.99 0.0M
2025-08-07 32.45 32.69 32.45 32.50 0.0M
2025-08-06 32.38 32.42 32.19 32.26 0.0M
2025-08-05 32.25 32.25 32.01 32.06 0.0M
2025-08-04 31.88 32.12 31.88 32.12 0.0M
2025-08-01 31.91 31.91 31.48 31.61 0.0M
2025-07-31 32.11 32.30 31.75 31.75 0.0M
2025-07-30 31.85 32.01 31.85 31.92 0.0M
2025-07-29 31.57 31.77 31.55 31.55 0.0M
2025-07-28 31.51 31.64 31.39 31.54 0.0M
2025-07-25 31.88 31.88 31.71 31.73 0.0M
2025-07-24 32.37 32.37 32.05 32.12 0.0M
2025-07-23 31.64 32.07 31.64 31.98 0.0M
2025-07-22 30.62 30.84 30.62 30.67 0.0M
2025-07-21 30.66 30.78 30.64 30.76 0.0M
2025-07-18 30.56 30.59 30.44 30.44 0.0M
2025-07-17 30.66 30.82 30.66 30.82 0.0M
2025-07-16 30.40 30.58 30.35 30.41 0.0M
2025-07-15 30.52 30.58 30.47 30.51 0.0M
2025-07-14 30.58 30.63 30.52 30.63 0.0M
2025-07-11 30.61 30.61 30.48 30.50 0.0M
2025-07-10 30.50 30.77 30.50 30.75 0.0M
2025-07-09 30.59 30.80 30.59 30.78 0.0M
2025-07-08 30.60 30.76 30.60 30.73 0.0M
2025-07-07 30.75 30.91 30.65 30.69 0.0M
2025-07-04 31.00 31.07 30.97 30.97 0.0M
2025-07-03 31.02 31.28 31.02 31.20 0.0M
2025-07-02 31.15 31.15 31.00 31.03 0.0M
2025-07-01 31.19 31.24 31.14 31.19 0.0M
2025-06-30 31.53 31.57 31.29 31.30 0.0M
2025-06-27 31.45 31.59 31.42 31.58 0.0M
2025-06-26 30.87 31.06 30.87 31.01 0.0M
2025-06-25 30.83 30.85 30.58 30.58 0.0M
2025-06-24 30.79 30.84 30.69 30.74 0.0M
2025-06-23 30.47 30.62 30.45 30.54 0.0M
2025-06-20 30.89 30.94 30.61 30.61 0.0M
2025-06-19 31.27 31.27 31.06 31.06 0.0M
2025-06-18 31.35 31.47 31.27 31.27 0.0M
2025-06-17 31.01 31.06 30.91 30.93 0.0M
2025-06-16 31.05 31.22 31.05 31.15 0.0M
2025-06-13 30.94 31.25 30.94 31.12 0.0M
2025-06-12 31.35 31.35 31.08 31.22 0.0M
2025-06-11 31.47 31.51 31.35 31.36 0.0M
2025-06-10 31.57 31.57 31.43 31.44 0.0M
2025-06-09 31.57 31.64 31.53 31.57 0.0M
2025-06-06 31.43 31.68 31.43 31.49 0.0M
2025-06-05 31.49 31.51 31.19 31.28 0.0M
2025-06-04 31.75 31.76 31.57 31.65 0.0M
2025-06-03 31.62 31.82 31.62 31.77 0.0M
2025-06-02 31.83 31.87 31.79 31.80 0.0M
2025-05-30 32.06 32.06 31.56 31.58 0.0M
2025-05-29 31.93 31.98 31.57 31.57 0.0M
2025-05-28 31.67 31.78 31.60 31.70 0.0M
2025-05-27 31.85 32.15 31.83 32.13 0.0M
2025-05-26 31.58 31.70 31.56 31.60 0.0M
2025-05-23 31.52 31.52 31.12 31.29 0.0M
2025-05-22 31.25 31.29 31.14 31.29 0.0M
2025-05-21 31.32 31.35 31.09 31.09 0.0M
2025-05-20 31.39 31.57 31.39 31.48 0.0M
2025-05-19 31.33 31.37 31.13 31.37 0.0M
2025-05-16 31.34 31.64 31.34 31.64 0.0M
2025-05-15 31.22 31.47 31.21 31.47 0.0M
2025-05-14 31.34 31.40 31.04 31.04 0.0M
2025-05-13 31.51 31.52 31.36 31.46 0.0M
2025-05-12 31.62 31.98 31.57 31.98 0.0M
2025-05-09 31.12 31.28 31.01 31.03 0.0M
2025-05-08 31.02 31.25 31.00 31.25 0.0M
2025-05-07 30.99 30.99 30.87 30.93 0.0M
2025-05-06 31.11 31.16 30.96 31.07 0.0M
2025-05-05 30.90 31.18 30.89 31.18 0.0M
2025-05-02 30.64 30.87 30.54 30.87 0.0M
2025-04-30 30.67 30.68 30.33 30.54 0.0M
2025-04-29 30.76 30.81 30.67 30.72 0.0M
2025-04-28 30.31 30.55 30.31 30.42 0.0M
2025-04-25 30.10 30.21 30.04 30.21 0.0M
2025-04-24 29.82 30.03 29.64 30.03 0.0M
2025-04-23 29.85 30.22 29.85 29.96 0.0M
2025-04-22 29.28 29.76 29.28 29.60 0.0M
2025-04-17 29.02 29.47 29.02 29.46 0.0M
2025-04-16 28.62 29.09 28.61 28.93 0.0M
2025-04-15 28.77 29.26 28.75 29.15 0.0M
2025-04-14 28.58 28.87 28.46 28.63 0.0M
2025-04-11 27.94 28.10 27.48 27.96 0.0M
2025-04-10 29.12 29.37 27.33 27.42 0.0M
2025-04-09 27.01 29.15 27.01 29.10 0.0M
2025-04-08 27.96 28.77 27.68 27.68 0.0M
2025-04-07 26.53 27.35 26.09 27.35 0.0M
2025-04-04 28.52 28.59 27.42 27.44 0.0M
2025-04-03 29.54 29.71 28.94 29.01 0.0M
2025-04-02 30.59 30.59 30.37 30.50 0.0M
2025-04-01 30.67 30.75 30.53 30.72 0.0M
2025-03-31 30.70 30.87 30.66 30.79 0.0M
2025-03-28 31.51 31.51 31.01 31.02 0.0M
2025-03-27 32.01 32.03 31.78 31.81 0.0M
2025-03-26 32.15 32.15 31.92 31.94 0.0M
2025-03-25 31.84 32.18 31.84 32.17 0.0M
2025-03-24 31.89 32.02 31.87 31.96 0.0M
2025-03-21 31.98 32.04 31.96 32.03 0.0M
2025-03-20 32.12 32.12 31.86 31.91 0.0M
2025-03-19 31.62 31.86 31.62 31.85 0.0M
2025-03-18 31.53 31.59 31.45 31.49 0.0M
2025-03-17 31.47 31.74 31.46 31.73 0.0M
2025-03-14 31.17 31.46 31.14 31.37 0.0M
2025-03-13 30.92 31.15 30.92 31.07 0.0M
2025-03-12 30.67 31.00 30.67 31.00 0.0M
2025-03-11 30.84 30.85 30.21 30.36 0.0M
2025-03-10 31.31 31.31 30.81 30.81 0.0M
2025-03-07 31.15 31.38 31.15 31.33 0.0M
2025-03-06 31.77 31.77 31.30 31.35 0.0M
2025-03-05 31.63 31.63 31.36 31.43 0.0M
2025-03-04 31.96 31.96 31.46 31.51 0.0M
2025-03-03 32.37 32.39 32.16 32.16 0.0M
2025-02-28 31.73 31.94 31.73 31.86 0.0M
2025-02-27 32.39 32.49 32.22 32.22 0.0M
2025-02-26 32.14 32.30 32.07 32.18 0.0M
2025-02-25 32.24 32.25 31.96 32.09 0.0M
2025-02-24 31.90 31.98 31.85 31.88 0.0M
2025-02-21 32.22 32.29 32.05 32.05 0.0M
2025-02-20 32.29 32.41 32.08 32.08 0.0M
2025-02-19 32.33 32.35 32.24 32.26 0.0M
2025-02-18 32.12 32.46 32.12 32.40 0.0M
2025-02-17 32.25 32.38 32.25 32.33 0.0M
2025-02-14 32.01 32.05 31.90 31.91 0.0M
2025-02-13 31.86 32.11 31.86 32.01 0.0M
2025-02-12 31.78 31.94 31.63 31.63 0.0M
2025-02-11 32.29 32.29 32.18 32.21 0.0M
2025-02-10 32.15 32.40 32.15 32.31 0.0M
2025-02-07 32.22 32.29 32.13 32.14 0.0M
2025-02-06 32.14 32.48 32.14 32.41 0.0M
2025-02-05 31.94 32.05 31.93 32.05 0.0M
2025-02-04 31.66 31.83 31.65 31.83 0.0M
2025-02-03 31.88 32.02 31.86 32.00 0.0M
2025-01-31 32.19 32.34 32.10 32.10 0.0M
2025-01-30 32.05 32.14 32.05 32.14 0.0M
2025-01-29 31.83 31.90 31.72 31.77 0.0M
2025-01-28 31.57 31.74 31.53 31.70 0.0M
2025-01-27 31.31 31.39 31.20 31.22 0.0M
2025-01-24 31.46 31.58 31.36 31.58 0.0M
2025-01-23 31.40 31.46 31.34 31.43 0.0M
2025-01-22 31.33 31.37 31.29 31.31 0.0M
2025-01-21 31.26 31.36 31.22 31.29 0.0M
2025-01-20 31.21 31.34 31.11 31.12 0.0M
2025-01-17 31.06 31.26 31.06 31.19 0.0M
2025-01-16 31.14 31.17 31.02 31.02 0.0M
2025-01-15 30.84 31.17 30.84 31.17 0.0M
2025-01-14 30.92 30.92 30.64 30.71 0.0M
2025-01-13 30.81 30.93 30.74 30.91 0.0M
2025-01-10 31.02 31.08 30.89 31.00 0.0M
2025-01-09 31.24 31.32 31.22 31.22 0.0M
2025-01-08 31.42 31.57 31.41 31.43 0.0M
2025-01-07 31.45 31.65 31.45 31.58 0.0M
2025-01-06 31.43 31.60 31.38 31.53 0.0M
2025-01-03 31.45 31.61 31.40 31.61 0.0M
2025-01-02 31.54 31.80 31.47 31.55 0.0M