Vanguard ESG Developed Asia Pacific All Cap UCITS ETF USD Accumulating

V3PA
🏛️ メキシコ →
139.24
最終更新: 2025-02-10
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
2023-12-29 109.28 109.28 109.28 109.28 0.0M
2023-12-28 108.40 108.40 108.40 108.40 0.0M
2023-12-27 107.67 107.67 107.67 107.67 0.0M
2023-12-26 107.68 107.68 107.68 107.68 0.0M
2023-12-22 107.85 107.85 107.85 107.85 0.0M
2023-12-21 107.63 107.63 107.63 107.63 0.0M
2023-12-20 107.16 107.16 107.16 107.16 0.0M
2023-12-19 107.22 107.22 107.22 107.22 0.0M
2023-12-18 107.55 107.55 107.55 107.55 0.0M
2023-12-15 108.66 108.66 108.66 108.66 0.0M
2023-12-14 106.64 106.64 106.64 106.64 0.0M
2023-12-13 106.47 106.47 106.47 106.47 0.0M
2023-12-11 105.99 105.99 105.99 105.99 0.0M
2023-12-08 106.30 106.30 106.30 106.30 0.0M
2023-12-07 105.55 105.55 105.55 105.55 0.0M
2023-12-06 105.06 105.06 105.06 105.06 0.0M
2023-12-05 105.77 105.77 105.77 105.77 0.0M
2023-12-04 105.43 105.43 105.43 105.43 0.0M
2023-12-01 106.08 106.08 106.08 106.08 0.0M
2023-11-30 104.80 104.80 104.80 104.80 0.0M
2023-11-29 104.76 104.76 104.76 104.76 0.0M
2023-11-28 104.14 104.14 104.14 104.14 0.0M
2023-11-27 104.15 104.15 104.15 104.15 0.0M
2023-11-24 104.40 104.40 104.40 104.40 0.0M
2023-11-23 104.36 104.36 104.36 104.36 0.0M
2023-11-22 104.52 104.52 104.52 104.52 0.0M
2023-11-21 104.02 104.02 104.02 104.02 0.0M
2023-11-17 103.27 103.27 103.27 103.27 0.0M
2023-11-16 104.47 104.47 104.47 104.47 0.0M
2023-11-15 104.27 104.27 104.27 104.27 0.0M
2023-11-14 103.41 103.41 103.41 103.41 0.0M
2023-11-13 103.73 103.73 103.73 103.73 0.0M
2023-11-10 103.29 103.29 103.29 103.29 0.0M
2023-11-09 102.48 102.48 102.48 102.48 0.0M
2023-11-08 103.62 103.62 103.62 103.62 0.0M
2023-11-07 105.02 105.02 105.02 105.02 0.0M
2023-11-06 104.54 104.54 104.54 104.54 0.0M
2023-11-03 102.62 102.62 102.62 102.62 0.0M
2023-11-01 102.03 102.03 102.03 102.03 0.0M
2023-10-31 101.47 101.47 101.47 101.47 0.0M
2023-10-30 101.62 101.62 101.62 101.62 0.0M
2023-10-27 101.67 101.67 101.67 101.67 0.0M
2023-10-26 103.98 103.98 103.98 103.98 0.0M
2023-10-25 104.03 104.03 104.03 104.03 0.0M
2023-10-24 102.52 102.52 102.52 102.52 0.0M
2023-10-23 103.17 103.17 103.17 103.17 0.0M
2023-10-20 105.04 105.04 105.04 105.04 0.0M
2023-10-19 105.19 105.19 105.19 105.19 0.0M
2023-10-18 104.45 104.45 104.45 104.45 0.0M
2023-10-17 104.40 104.40 104.40 104.40 0.0M
2023-10-16 104.46 104.46 104.46 104.46 0.0M
2023-10-13 105.34 105.34 105.34 105.34 0.0M
2023-10-12 104.90 104.90 104.90 104.90 0.0M
2023-10-11 105.86 105.86 105.86 105.86 0.0M
2023-10-10 106.14 106.14 106.14 106.14 0.0M
2023-10-09 105.27 105.27 105.27 105.27 0.0M
2023-10-06 104.81 104.81 104.81 104.81 0.0M
2023-10-05 102.21 102.21 102.21 102.21 0.0M
2023-10-04 102.10 102.10 102.10 102.10 0.0M
2023-10-03 102.01 102.01 102.01 102.01 0.0M
2023-10-02 102.47 102.47 102.47 102.47 0.0M
2023-09-29 103.73 103.73 103.73 103.73 0.0M
2023-09-28 104.46 104.46 104.46 104.46 0.0M
2023-09-27 102.85 102.85 102.85 102.85 0.0M
2023-09-26 103.36 103.36 103.36 103.36 0.0M
2023-09-25 102.82 102.82 102.82 102.82 0.0M
2023-09-22 102.14 102.14 102.14 102.14 0.0M
2023-09-21 103.96 103.96 103.96 103.96 0.0M
2023-09-20 104.19 104.19 104.19 104.19 0.0M
2023-09-19 104.20 104.20 104.20 104.20 0.0M
2023-09-18 104.59 104.59 104.59 104.59 0.0M
2023-09-15 104.94 104.94 104.94 104.94 0.0M
2023-09-14 103.76 103.76 103.76 103.76 0.0M
2023-09-13 104.46 104.46 104.46 104.46 0.0M
2023-09-12 105.19 105.19 105.19 105.19 0.0M
2023-09-11 105.52 105.52 105.52 105.52 0.0M
2023-09-08 105.79 105.79 105.79 105.79 0.0M
2023-09-07 106.22 106.22 106.22 106.22 0.0M
2023-09-06 105.24 105.24 105.24 105.24 0.0M
2023-09-05 104.78 104.78 104.78 104.78 0.0M
2023-09-04 103.93 103.93 103.93 103.93 0.0M
2023-09-01 102.31 102.31 102.31 102.31 0.0M
2023-08-31 100.92 100.92 100.92 100.92 0.0M
2023-08-30 100.99 100.99 100.99 100.99 0.0M
2023-08-29 98.63 98.63 98.63 98.63 0.0M
2023-08-28 98.80 98.80 98.80 98.80 0.0M
2023-08-25 99.20 99.20 99.20 99.20 0.0M
2023-08-24 99.89 99.89 99.89 99.89 0.0M
2023-08-23 99.44 99.44 99.44 99.44 0.0M
2023-08-22 99.09 99.09 99.09 99.09 0.0M
2023-08-21 99.60 99.60 99.60 99.60 0.0M
2023-08-18 100.44 100.44 100.44 100.44 0.0M
2023-08-17 100.75 100.75 100.75 100.75 0.0M
2023-08-16 101.94 101.94 101.94 101.94 0.0M
2023-08-15 102.31 102.31 102.31 102.31 0.0M
2023-08-14 102.78 102.78 102.78 102.78 0.0M
2023-08-11 103.74 103.74 103.74 103.74 0.0M
2023-08-10 103.39 103.39 103.39 103.39 0.0M
2023-08-09 103.50 103.50 103.50 103.50 0.0M
2023-08-08 104.63 104.63 104.63 104.63 0.0M
2023-08-07 104.66 104.66 104.66 104.66 0.0M
2023-08-04 105.12 105.12 105.12 105.12 0.0M
2023-08-03 103.69 103.69 103.69 103.69 0.0M
2023-08-02 104.82 104.82 104.82 104.82 0.0M
2023-08-01 105.62 105.62 105.62 105.62 0.0M
2023-07-31 105.67 105.67 105.67 105.67 0.0M
2023-07-28 105.16 105.16 105.16 105.16 0.0M
2023-07-27 105.18 105.18 105.18 105.18 0.0M
2023-07-26 105.27 105.27 105.27 105.27 0.0M
2023-07-25 104.70 104.70 104.70 104.70 0.0M
2023-07-24 105.07 105.07 105.07 105.07 0.0M
2023-07-21 104.82 104.82 104.82 104.82 0.0M
2023-07-20 105.34 105.34 105.34 105.34 0.0M
2023-07-19 105.52 105.52 105.52 105.52 0.0M
2023-07-18 104.56 104.56 104.56 104.56 0.0M
2023-07-17 105.00 105.00 105.00 105.00 0.0M
2023-07-14 106.04 106.04 106.04 106.04 0.0M
2023-07-13 104.62 104.62 104.62 104.62 0.0M
2023-07-12 103.92 103.92 103.92 103.92 0.0M
2023-07-11 103.00 103.00 103.00 103.00 0.0M
2023-07-07 103.01 103.01 103.01 103.01 0.0M
2023-07-06 103.61 103.61 103.61 103.61 0.0M
2023-07-05 104.25 104.25 104.25 104.25 0.0M
2023-07-04 104.55 104.55 104.55 104.55 0.0M
2023-07-03 104.32 104.32 104.32 104.32 0.0M
2023-06-30 103.53 103.53 103.53 103.53 0.0M
2023-06-29 103.54 103.54 103.54 103.54 0.0M
2023-06-28 103.12 103.12 103.12 103.12 0.0M
2023-06-27 103.09 103.09 103.09 103.09 0.0M
2023-06-26 103.02 103.02 103.02 103.02 0.0M
2023-06-23 105.34 105.34 105.34 105.34 0.0M
2023-06-22 106.14 106.14 106.14 106.14 0.0M
2023-06-21 106.06 106.06 106.06 106.06 0.0M
2023-06-20 106.32 106.32 106.32 106.32 0.0M
2023-06-19 107.15 107.15 107.15 107.15 0.0M
2023-06-16 107.58 107.58 107.58 107.58 0.0M
2023-06-15 107.78 107.78 107.78 107.78 0.0M
2023-06-14 108.30 108.30 108.30 108.30 0.0M
2023-06-13 106.84 106.84 106.84 106.84 0.0M
2023-06-12 106.43 106.43 106.43 106.43 0.0M
2023-06-09 105.93 105.93 105.93 105.93 0.0M
2023-06-08 105.57 105.57 105.57 105.57 0.0M
2023-06-07 107.19 107.19 107.19 107.19 0.0M
2023-06-06 106.57 106.57 106.57 106.57 0.0M
2023-06-05 107.04 107.04 107.04 107.04 0.0M
2023-06-02 105.16 105.16 105.16 105.16 0.0M
2023-06-01 104.00 104.00 104.00 104.00 0.0M
2023-05-31 104.80 104.80 104.80 104.80 0.0M
2023-05-30 104.85 104.85 104.85 104.85 0.0M
2023-05-29 105.52 105.52 105.52 105.52 0.0M
2023-05-26 105.72 105.72 105.72 105.72 0.0M
2023-05-25 106.04 106.04 106.04 106.04 0.0M
2023-05-24 108.35 108.35 108.35 108.35 0.0M
2023-05-23 108.65 108.65 108.65 108.65 0.0M
2023-05-22 107.15 107.15 107.15 107.15 0.0M
2023-05-19 106.58 106.58 106.58 106.58 0.0M
2023-05-18 105.74 105.74 105.74 105.74 0.0M
2023-05-17 104.98 104.98 104.98 104.98 0.0M
2023-05-16 105.67 105.67 105.67 105.67 0.0M
2023-05-15 105.39 105.39 105.39 105.39 0.0M
2023-05-12 105.31 105.31 105.31 105.31 0.0M
2023-05-11 105.49 105.49 105.49 105.49 0.0M
2023-05-10 106.74 106.74 106.74 106.74 0.0M
2023-05-09 106.84 106.84 106.84 106.84 0.0M
2023-05-08 106.63 106.63 106.63 106.63 0.0M
2023-05-05 106.47 106.47 106.47 106.47 0.0M
2023-05-04 106.11 106.11 106.11 106.11 0.0M
2023-05-03 105.98 105.98 105.98 105.98 0.0M
2023-05-02 106.83 106.83 106.83 106.83 0.0M
2023-04-28 107.48 107.48 107.48 107.48 0.0M
2023-04-27 107.16 107.16 107.16 107.16 0.0M
2023-04-26 107.34 107.34 107.34 107.34 0.0M
2023-04-25 107.37 107.37 107.37 107.37 0.0M
2023-04-24 107.34 107.34 107.34 107.34 0.0M
2023-04-21 107.87 107.87 107.87 107.87 0.0M
2023-04-20 107.57 107.57 107.57 107.57 0.0M
2023-04-19 108.43 108.43 108.43 108.43 0.0M
2023-04-18 107.92 107.92 107.92 107.92 0.0M
2023-04-17 107.91 107.91 107.91 107.91 0.0M
2023-04-14 108.41 108.41 108.41 108.41 0.0M
2023-04-13 107.30 107.30 107.30 107.30 0.0M
2023-04-12 107.72 107.72 107.72 107.72 0.0M
2023-04-11 106.81 106.81 106.81 106.81 0.0M
2023-04-10 108.44 108.44 108.44 108.44 0.0M
2023-04-05 108.12 108.12 108.12 108.12 0.0M
2023-04-04 107.70 107.70 107.70 107.70 0.0M
2023-04-03 107.18 107.18 107.18 107.18 0.0M
2023-03-31 106.80 106.80 106.80 106.80 0.0M
2023-03-30 106.08 106.08 106.08 106.08 0.0M
2023-03-29 106.51 106.51 106.51 106.51 0.0M
2023-03-28 106.51 106.51 106.51 106.51 0.0M
2023-03-27 106.89 106.89 106.89 106.89 0.0M
2023-03-24 108.12 108.12 108.12 108.12 0.0M
2023-03-23 107.13 107.13 107.13 107.13 0.0M
2023-03-22 107.26 107.26 107.26 107.26 0.0M
2023-03-21 107.65 107.65 107.65 107.65 0.0M
2023-03-17 107.53 107.53 107.53 107.53 0.0M
2023-03-16 108.19 108.19 108.19 108.19 0.0M
2023-03-15 106.17 106.17 106.17 106.17 0.0M
2023-03-14 107.77 107.77 107.77 107.77 0.0M
2023-03-13 106.67 106.67 106.67 106.67 0.0M
2023-03-10 105.76 105.76 105.76 105.76 0.0M
2023-03-09 105.97 105.97 105.97 105.97 0.0M
2023-03-08 105.97 105.97 105.97 105.97 0.0M
2023-03-07 105.97 105.97 105.97 105.97 0.0M
2023-03-06 105.19 105.19 105.19 105.19 0.0M
2023-03-03 104.22 104.22 104.22 104.22 0.0M
2023-03-02 105.07 105.07 105.07 105.07 0.0M
2023-03-01 105.90 105.90 105.90 105.90 0.0M
2023-02-28 106.14 106.14 106.14 106.14 0.0M