VanEck Global Fallen Angel HY Bd UCITS ETF USD A

GFA
🏛️ フランス →
62.14
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 62.44 62.60 62.37 62.14 0.0M
2025-09-25 62.33 62.33 62.33 62.97 0.0M
2025-09-24 62.33 62.33 62.33 62.45 0.0M
2025-09-23 62.36 62.36 62.36 62.34 0.0M
2025-09-22 62.47 62.47 62.47 62.39 0.0M
2025-09-19 62.46 62.46 62.46 62.81 0.0M
2025-09-18 62.39 62.39 62.39 62.49 0.0M
2025-09-17 62.16 62.16 62.16 62.14 0.0M
2025-09-16 62.40 62.40 62.40 62.12 0.0M
2025-09-15 62.48 62.48 62.48 62.44 0.0M
2025-09-12 62.49 62.49 62.49 62.49 0.0M
2025-09-11 62.57 62.57 62.57 62.67 0.0M
2025-09-10 62.48 62.48 62.48 62.39 0.0M
2025-09-09 62.17 62.17 62.17 62.22 0.0M
2025-09-08 62.31 62.31 62.31 62.20 0.0M
2025-09-05 62.41 62.41 62.41 62.18 0.0M
2025-09-04 62.27 62.27 62.27 62.41 0.0M
2025-09-03 62.20 62.20 62.20 62.11 0.0M
2025-09-02 61.78 61.78 61.78 61.52 0.0M
2025-09-01 61.78 61.78 61.78 61.86 0.0M
2025-08-29 62.02 62.02 62.02 61.86 0.0M
2025-08-28 62.05 62.05 62.05 61.95 0.0M
2025-08-27 62.05 62.05 62.05 61.92 0.0M
2025-08-26 61.97 61.97 61.97 61.68 0.0M
2025-08-25 61.79 61.79 61.79 61.89 0.0M
2025-08-22 61.79 61.79 61.79 61.73 0.0M
2025-08-21 61.77 61.77 61.77 61.85 0.0M
2025-08-20 61.72 61.72 61.72 61.69 0.0M
2025-08-19 61.60 61.60 61.60 61.64 0.0M
2025-08-18 61.65 61.65 61.65 61.73 0.0M
2025-08-15 61.80 61.80 61.80 61.61 0.0M
2025-08-14 61.81 61.81 61.81 61.83 0.0M
2025-08-13 61.65 61.65 61.65 61.63 0.0M
2025-08-12 61.77 61.77 61.77 61.60 0.0M
2025-08-11 61.54 61.54 61.54 61.77 0.0M
2025-08-08 61.47 61.47 61.47 61.38 0.0M
2025-08-07 61.43 61.43 61.43 61.56 0.0M
2025-08-06 61.84 61.84 61.84 61.56 0.0M
2025-08-05 61.94 61.94 61.94 61.73 0.0M
2025-08-04 61.76 61.76 61.76 61.86 0.0M
2025-08-01 62.21 62.21 62.21 61.84 0.0M
2025-07-31 62.23 62.23 62.23 62.25 0.0M
2025-07-30 61.67 61.67 61.67 61.87 0.0M
2025-07-29 61.70 61.70 61.70 61.72 0.0M
2025-07-28 61.05 61.05 61.05 61.42 0.0M
2025-07-25 60.88 60.88 60.88 60.98 0.0M
2025-07-24 60.88 60.88 60.88 60.79 0.0M
2025-07-23 60.82 60.82 60.82 60.84 0.0M
2025-07-22 60.77 60.77 60.77 60.70 0.0M
2025-07-21 60.99 60.99 60.99 60.81 0.0M
2025-07-18 60.98 60.98 60.98 60.88 0.0M
2025-07-17 61.04 61.04 61.04 61.22 0.0M
2025-07-16 60.90 60.90 60.90 60.74 0.0M
2025-07-15 60.88 60.88 60.88 61.01 0.0M
2025-07-14 60.81 60.81 60.81 60.86 0.0M
2025-07-11 60.89 60.89 60.89 60.73 0.0M
2025-07-10 60.73 60.73 60.73 60.95 0.0M
2025-07-09 60.55 60.55 60.55 60.66 0.0M
2025-07-08 60.61 60.61 60.61 60.74 0.0M
2025-07-07 60.67 60.67 60.67 60.98 0.0M
2025-07-04 60.62 60.62 60.62 60.61 0.0M
2025-07-03 60.51 60.51 60.51 60.57 0.0M
2025-07-02 60.58 60.58 60.58 60.54 0.0M
2025-07-01 60.59 60.59 60.59 60.51 0.0M
2025-06-30 60.59 60.59 60.59 60.59 0.0M
2025-06-27 60.61 60.61 60.61 60.61 0.0M
2025-06-26 60.50 60.50 60.50 60.56 0.0M
2025-06-25 60.86 60.86 60.86 60.73 0.0M
2025-06-24 60.80 60.80 60.80 60.77 0.0M
2025-06-23 60.88 60.88 60.88 60.94 0.0M
2025-06-20 60.68 60.68 60.68 60.91 0.0M
2025-06-19 61.03 61.03 61.03 61.00 0.0M
2025-06-18 60.76 60.76 60.76 60.95 0.0M
2025-06-17 60.53 60.53 60.53 60.78 0.0M
2025-06-16 60.63 60.63 60.63 60.72 0.0M
2025-06-13 60.78 60.78 60.78 60.75 0.0M
2025-06-12 60.84 60.84 60.84 60.75 0.0M
2025-06-11 61.20 61.20 61.20 61.01 0.0M
2025-06-10 61.21 61.21 61.21 61.09 0.0M
2025-06-09 60.98 60.98 60.98 61.02 0.0M
2025-06-06 61.03 61.03 61.03 61.11 0.0M
2025-06-05 61.09 61.09 61.09 60.97 0.0M
2025-06-04 61.17 61.17 61.17 61.04 0.0M
2025-06-03 60.84 60.84 60.84 61.16 0.0M
2025-06-02 60.87 60.87 60.87 60.74 0.0M
2025-05-30 61.19 61.19 61.19 61.15 0.0M
2025-05-29 61.60 61.60 61.60 61.16 0.0M
2025-05-28 61.29 61.29 61.29 61.46 0.0M
2025-05-27 61.05 61.05 61.05 61.27 0.0M
2025-05-26 60.84 60.84 60.84 60.94 0.0M
2025-05-23 61.09 61.09 61.09 60.78 0.0M
2025-05-22 61.19 61.19 61.19 61.19 0.0M
2025-05-21 61.16 61.16 61.16 61.09 0.0M
2025-05-20 61.46 61.46 61.46 61.53 0.0M
2025-05-19 61.47 61.47 61.47 61.48 0.0M
2025-05-16 61.76 61.76 61.76 61.99 0.0M
2025-05-15 61.39 61.39 61.39 61.57 0.0M
2025-05-14 61.70 61.70 61.70 61.48 0.0M
2025-05-13 61.87 61.87 61.87 61.73 0.0M
2025-05-12 61.45 61.45 61.45 61.85 0.0M
2025-05-09 60.66 60.66 60.66 60.76 0.0M
2025-05-08 60.62 60.62 60.62 60.61 0.0M
2025-05-07 60.06 60.06 60.06 60.13 0.0M
2025-05-06 60.09 60.09 60.09 60.03 0.0M
2025-05-05 60.15 60.15 60.15 60.24 0.0M
2025-05-02 60.23 60.23 60.00 60.21 0.0M
2025-04-30 60.29 60.29 60.29 60.23 0.0M
2025-04-29 60.07 60.44 60.07 60.03 0.0M
2025-04-28 60.24 60.24 60.24 60.04 0.0M
2025-04-25 60.13 60.13 60.13 60.05 0.0M
2025-04-24 59.46 59.46 59.46 59.74 0.0M
2025-04-23 59.35 59.35 59.35 59.55 0.0M
2025-04-22 58.78 58.78 58.78 58.98 0.0M
2025-04-17 59.25 59.25 59.25 59.30 0.0M
2025-04-16 59.03 59.03 59.03 59.26 0.0M
2025-04-15 59.12 59.12 59.12 59.36 0.0M
2025-04-14 58.66 58.66 58.66 58.98 0.0M
2025-04-11 59.28 59.28 59.28 58.77 0.0M
2025-04-10 61.13 61.13 60.33 59.23 0.0M
2025-04-09 59.51 59.51 59.08 59.45 0.0M
2025-04-08 60.98 60.98 60.98 60.98 0.0M
2025-04-07 60.52 60.52 60.52 60.52 0.0M
2025-04-04 61.52 61.52 61.52 61.05 0.0M
2025-04-03 62.03 62.03 62.03 61.21 0.0M
2025-04-02 63.21 63.21 63.21 63.00 0.0M
2025-04-01 63.09 63.09 63.09 63.15 0.0M
2025-03-31 63.05 63.05 63.05 63.05 0.0M
2025-03-28 63.07 63.07 63.07 62.73 0.0M
2025-03-27 63.33 63.33 63.33 63.15 0.0M
2025-03-26 63.15 63.15 63.15 63.15 0.0M
2025-03-25 63.36 63.36 63.36 63.27 0.0M
2025-03-24 63.11 63.11 63.11 63.40 0.0M
2025-03-21 63.04 63.04 63.04 63.12 0.0M
2025-03-20 63.07 63.07 63.07 63.11 0.0M
2025-03-19 62.48 62.48 62.48 62.75 0.0M
2025-03-18 62.34 62.34 62.34 62.16 0.0M
2025-03-17 62.51 62.51 62.51 62.41 0.0M
2025-03-14 62.61 62.61 62.61 62.67 0.0M
2025-03-13 62.51 62.69 62.51 62.33 0.0M
2025-03-12 62.37 62.37 62.37 62.37 0.0M
2025-03-11 62.33 62.33 62.33 62.33 0.0M
2025-03-10 62.83 62.83 62.83 62.83 0.0M
2025-03-07 62.86 62.86 62.86 62.72 0.0M
2025-03-06 63.02 63.02 62.69 62.82 0.0M
2025-03-05 63.78 63.93 63.47 63.15 0.0M
2025-03-04 64.57 64.57 64.57 64.15 0.0M
2025-03-03 65.01 65.01 65.01 64.54 0.0M
2025-02-28 65.01 65.01 65.01 64.97 0.0M
2025-02-27 64.71 64.75 64.71 64.99 0.0M
2025-02-26 64.60 64.60 64.60 64.57 0.0M
2025-02-25 64.74 64.74 64.74 64.46 0.0M
2025-02-24 64.66 64.66 64.66 64.75 0.0M
2025-02-21 64.63 64.63 64.63 64.81 0.0M
2025-02-20 64.62 64.62 64.62 64.67 0.0M
2025-02-19 64.49 64.49 64.49 64.62 0.0M
2025-02-18 64.70 64.70 64.70 64.55 0.0M
2025-02-17 64.62 64.62 64.62 64.63 0.0M
2025-02-14 64.51 64.51 64.51 64.40 0.0M
2025-02-13 64.47 64.47 64.47 64.47 0.0M
2025-02-12 64.71 64.71 64.71 64.63 0.0M
2025-02-11 64.96 64.96 64.96 64.84 0.0M
2025-02-10 65.10 65.10 65.10 65.04 0.0M
2025-02-07 64.73 64.73 64.73 64.80 0.0M
2025-02-06 64.78 64.78 64.78 64.80 0.0M
2025-02-05 64.53 64.53 64.53 64.53 0.0M