VanEck US Fallen Angel High Yield Bond UCITS ETF A USD Acc

EM1A
🏛️ ドイツ →
20.82
最終更新: 2025-10-03
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
2024-12-30 21.63 21.72 21.53 21.57 0.0M
2024-12-27 21.70 21.79 21.64 21.67 0.0M
2024-12-23 21.70 21.79 21.67 21.67 0.0M
2024-12-20 21.63 21.74 21.60 21.74 0.0M
2024-12-19 21.83 21.83 21.71 21.73 0.0M
2024-12-18 21.71 21.77 21.71 21.74 0.0M
2024-12-17 21.73 21.81 21.71 21.71 0.0M
2024-12-16 21.71 21.80 21.71 21.74 0.0M
2024-12-13 21.85 21.94 21.74 21.74 0.0M
2024-12-12 21.76 21.86 21.76 21.78 0.0M
2024-12-11 21.85 21.86 21.82 21.86 0.0M
2024-12-10 21.67 21.77 21.67 21.76 0.0M
2024-12-09 21.67 21.72 21.61 21.61 0.0M
2024-12-06 21.59 21.74 21.59 21.66 0.0M
2024-12-05 21.67 21.78 21.60 21.60 0.0M
2024-12-04 21.70 21.77 21.69 21.69 0.0M
2024-12-03 21.79 21.79 21.68 21.69 0.0M
2024-12-02 21.71 21.87 21.67 21.77 0.0M
2024-11-29 21.62 21.65 21.62 21.65 0.0M
2024-11-28 21.63 21.69 21.59 21.60 0.0M
2024-11-27 21.63 21.80 21.52 21.52 0.0M
2024-11-26 21.70 21.70 21.63 21.65 0.0M
2024-11-25 21.67 21.76 21.61 21.63 0.0M
2024-11-22 21.51 21.81 21.51 21.71 0.0M
2024-11-21 21.48 21.58 21.48 21.58 0.0M
2024-11-20 21.38 21.51 21.38 21.50 0.0M
2024-11-19 21.37 21.45 21.37 21.42 0.0M
2024-11-18 21.41 21.41 21.40 21.40 0.0M
2024-11-15 21.35 21.44 21.34 21.34 0.0M
2024-11-14 21.42 21.50 21.41 21.41 0.0M
2024-11-13 21.30 21.43 21.25 21.43 0.0M
2024-11-12 21.30 21.42 21.30 21.32 0.0M
2024-11-11 21.24 21.41 21.24 21.30 0.0M
2024-11-08 21.05 21.16 21.02 21.16 0.0M
2024-11-07 20.99 20.99 20.96 20.96 0.0M
2024-11-06 21.08 21.11 21.08 21.09 0.0M
2024-11-05 20.65 20.65 20.60 20.60 0.0M
2024-11-04 20.59 20.62 20.59 20.62 0.0M
2024-11-01 20.67 20.74 20.67 20.74 0.0M
2024-10-31 20.73 20.73 20.71 20.72 0.0M
2024-10-30 20.87 20.87 20.78 20.78 0.0M
2024-10-29 20.89 20.90 20.85 20.87 0.0M
2024-10-28 20.91 20.92 20.87 20.89 0.0M
2024-10-25 20.86 20.87 20.85 20.87 0.0M
2024-10-24 20.91 20.91 20.89 20.89 0.0M
2024-10-23 20.93 20.97 20.89 20.89 0.0M
2024-10-22 20.89 20.90 20.87 20.88 0.0M
2024-10-21 20.92 20.92 20.88 20.88 0.0M
2024-10-18 20.91 20.92 20.91 20.91 0.0M
2024-10-17 20.92 20.96 20.88 20.88 0.0M
2024-10-16 20.82 20.87 20.80 20.87 0.0M
2024-10-15 20.80 20.80 20.78 20.78 0.0M
2024-10-14 20.71 20.74 20.69 20.69 0.0M
2024-10-11 20.65 20.71 20.65 20.71 0.0M
2024-10-10 20.66 20.69 20.65 20.66 0.0M
2024-10-09 20.61 20.67 20.61 20.64 0.0M
2024-10-08 20.61 20.61 20.58 20.61 0.0M
2024-10-07 20.64 20.64 20.58 20.58 0.0M
2024-10-04 20.56 20.65 20.56 20.65 0.0M
2024-10-03 20.59 20.59 20.52 20.59 0.0M
2024-10-02 20.52 20.56 20.51 20.56 0.0M
2024-10-01 20.42 20.55 20.42 20.55 0.0M
2024-09-30 20.36 20.39 20.30 20.39 0.0M
2024-09-27 20.39 20.39 20.35 20.38 0.0M
2024-09-26 20.38 20.43 20.29 20.29 0.0M
2024-09-25 20.28 20.35 20.28 20.35 0.0M
2024-09-24 20.45 20.45 20.38 20.38 0.0M
2024-09-23 20.41 20.48 20.40 20.40 0.0M
2024-09-20 20.33 20.35 20.33 20.35 0.0M
2024-09-19 20.40 20.44 20.39 20.42 0.0M
2024-09-18 20.37 20.37 20.35 20.35 0.0M
2024-09-17 20.36 20.39 20.34 20.37 0.0M
2024-09-16 20.33 20.34 20.33 20.34 0.0M
2024-09-13 20.35 20.39 20.34 20.39 0.0M
2024-09-12 20.45 20.45 20.41 20.41 0.0M
2024-09-11 20.36 20.36 20.36 20.36 0.0M
2024-09-10 20.40 20.42 20.40 20.42 0.0M
2024-09-09 20.37 20.40 20.37 20.40 0.0M
2024-09-06 20.23 20.25 20.23 20.25 0.0M
2024-09-05 20.24 20.26 20.21 20.26 0.0M
2024-09-04 20.25 20.27 20.25 20.27 0.0M
2024-09-03 20.30 20.32 20.30 20.31 0.0M
2024-09-02 20.27 20.28 20.26 20.28 0.0M
2024-08-30 20.26 20.30 20.26 20.30 0.0M
2024-08-29 20.20 20.29 20.20 20.29 0.0M
2024-08-28 20.15 20.19 20.15 20.18 0.0M
2024-08-27 20.11 20.13 20.11 20.13 0.0M
2024-08-26 20.12 20.14 20.11 20.11 0.0M
2024-08-23 20.15 20.19 20.11 20.11 0.0M
2024-08-22 20.10 20.13 20.10 20.13 0.0M
2024-08-21 20.11 20.14 20.10 20.10 0.0M
2024-08-20 20.19 20.19 20.12 20.12 0.0M
2024-08-19 20.22 20.23 20.19 20.19 0.0M
2024-08-16 20.28 20.28 20.25 20.25 0.0M
2024-08-15 20.20 20.22 20.20 20.22 0.0M
2024-08-14 20.18 20.18 20.13 20.14 0.0M
2024-08-13 20.19 20.19 20.18 20.18 0.0M
2024-08-12 20.20 20.22 20.16 20.16 0.0M
2024-08-09 20.15 20.19 20.15 20.16 0.0M
2024-08-08 20.12 20.21 20.12 20.21 0.0M
2024-08-07 20.11 20.19 20.07 20.16 0.0M
2024-08-06 20.03 20.16 20.03 20.10 0.0M
2024-08-05 20.07 20.22 19.92 19.92 0.0M
2024-08-02 20.44 20.44 20.14 20.14 0.0M
2024-08-01 20.45 20.49 20.45 20.47 0.0M
2024-07-31 20.38 20.38 20.35 20.35 0.0M
2024-07-30 20.32 20.32 20.31 20.32 0.0M
2024-07-29 20.27 20.31 20.26 20.26 0.0M
2024-07-26 20.21 20.28 20.21 20.23 0.0M
2024-07-25 20.26 20.26 20.23 20.23 0.0M
2024-07-24 20.24 20.25 20.24 20.25 0.0M
2024-07-23 20.20 20.29 20.20 20.29 0.0M
2024-07-22 20.18 20.21 20.17 20.21 0.0M
2024-07-19 20.14 20.17 20.13 20.13 0.0M
2024-07-18 20.13 20.18 20.08 20.12 0.0M
2024-07-17 20.14 20.14 20.06 20.09 0.0M
2024-07-16 20.14 20.18 20.13 20.18 0.0M
2024-07-15 20.16 20.16 20.11 20.11 0.0M
2024-07-12 20.17 20.17 20.11 20.14 0.0M
2024-07-11 20.13 20.15 20.09 20.11 0.0M
2024-07-10 20.10 20.16 20.10 20.12 0.0M
2024-07-09 20.12 20.14 20.12 20.12 0.0M
2024-07-08 20.10 20.10 20.07 20.07 0.0M
2024-07-05 20.06 20.07 20.05 20.07 0.0M
2024-07-04 20.08 20.12 20.04 20.04 0.0M
2024-07-03 20.10 20.10 20.04 20.04 0.0M
2024-07-02 20.08 20.09 20.08 20.09 0.0M
2024-07-01 20.07 20.14 20.07 20.14 0.0M
2024-06-28 20.25 20.25 20.20 20.20 0.0M
2024-06-27 20.27 20.29 20.23 20.23 0.0M
2024-06-26 20.34 20.35 20.29 20.29 0.0M
2024-06-25 20.28 20.32 20.28 20.32 0.0M
2024-06-24 20.36 20.36 20.30 20.32 0.0M
2024-06-21 20.34 20.40 20.34 20.38 0.0M
2024-06-20 20.28 20.34 20.26 20.26 0.0M
2024-06-19 20.28 20.31 20.23 20.25 0.0M
2024-06-18 20.22 20.27 20.21 20.27 0.0M
2024-06-17 20.29 20.29 20.24 20.24 0.0M
2024-06-14 20.30 20.40 20.26 20.26 0.0M
2024-06-13 20.15 20.20 20.15 20.20 0.0M
2024-06-12 20.20 20.20 20.11 20.11 0.0M
2024-06-11 20.20 20.22 20.20 20.22 0.0M
2024-06-10 20.15 20.18 20.15 20.18 0.0M
2024-06-07 19.95 20.06 19.91 20.06 0.0M
2024-06-06 19.99 20.07 19.97 19.97 0.0M
2024-06-05 19.95 19.99 19.91 19.99 0.0M
2024-06-04 19.90 19.96 19.72 19.92 0.0M
2024-06-03 19.95 19.98 19.92 19.92 0.0M
2024-05-31 19.93 19.93 19.86 19.91 0.0M
2024-05-30 19.90 19.92 19.87 19.92 0.0M
2024-05-29 19.88 19.90 19.88 19.90 0.0M
2024-05-28 19.95 19.99 19.92 19.92 0.0M
2024-05-27 19.98 19.98 19.97 19.98 0.0M
2024-05-24 19.98 19.98 19.94 19.96 0.0M
2024-05-23 20.04 20.06 19.98 19.98 0.0M
2024-05-22 19.95 20.01 19.95 19.97 0.0M
2024-05-21 20.00 20.02 19.96 20.02 0.0M
2024-05-20 19.97 20.04 19.97 20.00 0.0M
2024-05-17 20.01 20.05 19.99 19.99 0.0M
2024-05-16 20.04 20.09 20.03 20.03 0.0M
2024-05-15 20.01 20.04 20.01 20.01 0.0M
2024-05-14 20.04 20.10 20.00 20.00 0.0M
2024-05-13 20.10 20.10 20.07 20.07 0.0M
2024-05-10 20.10 20.14 20.07 20.07 0.0M
2024-05-09 20.15 20.19 20.08 20.08 0.0M
2024-05-08 20.15 20.15 20.10 20.10 0.0M
2024-05-07 20.11 20.11 20.10 20.10 0.0M
2024-05-06 20.07 20.09 20.07 20.07 0.0M
2024-05-03 20.06 20.06 20.03 20.05 0.0M
2024-05-02 19.95 20.04 19.95 20.04 0.0M
2024-04-30 19.98 19.98 19.95 19.95 0.0M
2024-04-29 19.96 19.96 19.95 19.95 0.0M
2024-04-26 19.90 20.06 19.89 20.01 0.0M
2024-04-25 19.90 19.95 19.81 19.81 0.0M
2024-04-24 20.03 20.03 19.97 19.97 0.0M
2024-04-23 20.09 20.10 20.03 20.03 0.0M
2024-04-22 20.00 20.07 20.00 20.07 0.0M
2024-04-19 19.97 19.98 19.97 19.98 0.0M
2024-04-18 19.96 20.02 19.96 19.97 0.0M
2024-04-17 20.03 20.04 20.03 20.04 0.0M
2024-04-16 20.16 20.16 20.08 20.08 0.0M
2024-04-15 20.24 20.24 20.16 20.18 0.0M
2024-04-12 20.17 20.23 20.17 20.22 0.0M
2024-04-11 20.10 20.10 20.08 20.10 0.0M
2024-04-10 20.00 20.07 19.99 20.07 0.0M
2024-04-09 19.96 19.98 19.93 19.98 0.0M
2024-04-08 19.92 19.96 19.92 19.96 0.0M
2024-04-05 19.98 19.98 19.97 19.97 0.0M
2024-04-04 19.98 19.98 19.95 19.97 0.0M
2024-04-03 20.09 20.09 20.00 20.00 0.0M
2024-04-02 20.13 20.15 20.08 20.08 0.0M
2024-03-28 20.16 20.16 20.16 20.16 0.0M
2024-03-27 20.04 20.11 20.04 20.11 0.0M
2024-03-26 20.02 20.04 20.02 20.04 0.0M
2024-03-25 20.09 20.09 20.03 20.03 0.0M
2024-03-22 20.10 20.11 20.10 20.11 0.0M
2024-03-21 19.89 19.98 19.89 19.98 0.0M
2024-03-20 19.90 19.93 19.88 19.88 0.0M
2024-03-19 19.81 19.86 19.80 19.86 0.0M
2024-03-18 19.79 19.80 19.76 19.80 0.0M
2024-03-15 19.85 19.85 19.74 19.75 0.0M
2024-03-14 19.74 19.74 19.73 19.73 0.0M
2024-03-13 19.75 19.75 19.70 19.71 0.0M
2024-03-12 19.75 19.80 19.75 19.76 0.0M
2024-03-11 19.73 19.75 19.69 19.73 0.0M
2024-03-08 19.73 19.73 19.73 19.73 0.0M
2024-03-07 19.77 19.82 19.74 19.74 0.0M
2024-03-06 19.80 19.82 19.79 19.79 0.0M
2024-03-05 19.83 19.83 19.81 19.81 0.0M
2024-03-04 19.86 19.86 19.79 19.79 0.0M
2024-03-01 19.87 19.87 19.85 19.87 0.0M
2024-02-29 19.76 19.84 19.75 19.84 0.0M
2024-02-28 19.78 19.85 19.77 19.77 0.0M
2024-02-27 19.73 19.73 19.73 19.73 0.0M
2024-02-26 19.85 19.85 19.76 19.76 0.0M
2024-02-23 19.82 19.85 19.82 19.85 0.0M
2024-02-22 19.83 19.87 19.80 19.87 0.0M
2024-02-21 19.86 19.89 19.86 19.89 0.0M
2024-02-20 19.91 19.91 19.82 19.87 0.0M
2024-02-19 19.89 19.92 19.89 19.92 0.0M
2024-02-16 19.96 19.96 19.90 19.90 0.0M
2024-02-15 19.99 20.02 19.94 19.94 0.0M
2024-02-14 19.97 20.01 19.97 20.01 0.0M
2024-02-13 19.93 19.98 19.92 19.94 0.0M
2024-02-12 19.95 20.03 19.95 19.99 0.0M
2024-02-09 19.95 19.97 19.92 19.95 0.0M
2024-02-08 19.95 20.04 19.95 20.04 0.0M
2024-02-07 19.92 19.97 19.91 19.91 0.0M
2024-02-06 19.96 20.03 19.96 20.00 0.0M
2024-02-05 19.94 20.03 19.94 19.95 0.0M
2024-02-02 19.89 19.96 19.89 19.96 0.0M
2024-02-01 19.95 19.95 19.90 19.90 0.0M
2024-01-31 19.93 19.97 19.88 19.88 0.0M
2024-01-30 19.93 19.93 19.90 19.90 0.0M
2024-01-29 19.89 19.93 19.89 19.93 0.0M
2024-01-26 19.92 19.92 19.80 19.83 0.0M
2024-01-25 19.66 19.84 19.61 19.84 0.0M
2024-01-24 19.72 19.75 19.70 19.70 0.0M
2024-01-23 19.64 19.73 19.64 19.73 0.0M
2024-01-22 19.63 19.72 19.63 19.72 0.0M
2024-01-19 19.68 19.69 19.63 19.63 0.0M
2024-01-18 19.65 19.73 19.65 19.73 0.0M
2024-01-17 19.71 19.76 19.70 19.70 0.0M
2024-01-16 19.72 19.74 19.72 19.73 0.0M
2024-01-15 19.68 19.74 19.68 19.74 0.0M
2024-01-12 19.61 19.69 19.61 19.65 0.0M
2024-01-11 19.54 19.54 19.50 19.54 0.0M
2024-01-10 19.55 19.55 19.49 19.49 0.0M
2024-01-09 19.45 19.48 19.45 19.48 0.0M
2024-01-08 19.38 19.40 19.37 19.40 0.0M
2024-01-05 19.40 19.41 19.39 19.41 0.0M
2024-01-04 19.47 19.47 19.44 19.44 0.0M
2024-01-03 19.44 19.47 19.44 19.46 0.0M
2024-01-02 19.43 19.49 19.36 19.39 0.0M