Vanguard FTSE Emerging Markets Index Fund ETF Shares

VWO
🏛️ メキシコ →
984.42
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
2021-12-31 1,019.00 1,030.00 1,007.01 1,018.00 0.0M
2021-12-30 1,007.00 1,020.00 1,007.00 1,019.00 0.0M
2021-12-29 1,020.00 1,020.00 1,006.00 1,007.89 0.0M
2021-12-28 1,021.00 1,025.99 1,010.01 1,018.20 0.0M
2021-12-27 1,045.00 1,045.00 1,013.66 1,021.00 0.0M
2021-12-23 1,021.00 1,021.00 1,014.00 1,018.00 0.0M
2021-12-22 1,025.00 1,030.12 1,011.00 1,014.00 0.0M
2021-12-21 994.98 1,040.00 994.98 1,011.00 0.0M
2021-12-20 1,045.00 1,045.00 985.00 994.98 0.0M
2021-12-17 1,060.50 1,060.50 1,010.00 1,033.19 0.0M
2021-12-16 1,040.00 1,060.00 1,020.00 1,055.96 0.0M
2021-12-15 1,040.00 1,058.00 1,030.00 1,030.00 0.0M
2021-12-14 1,035.27 1,048.00 1,035.27 1,046.63 0.0M
2021-12-13 1,056.00 1,056.00 1,035.06 1,037.41 0.0M
2021-12-10 1,057.56 1,057.56 1,046.00 1,056.00 0.0M
2021-12-09 1,057.63 1,059.15 1,049.00 1,049.00 0.0M
2021-12-08 1,054.00 1,057.63 1,054.00 1,054.91 0.0M
2021-12-07 1,062.00 1,062.00 1,053.50 1,054.00 0.0M
2021-12-06 1,040.00 1,055.00 1,040.00 1,046.00 0.0M
2021-12-03 1,060.01 1,068.00 1,045.00 1,046.99 0.0M
2021-12-02 1,075.00 1,075.00 1,057.03 1,060.01 0.0M
2021-12-01 1,060.37 1,077.00 1,059.00 1,070.29 0.0M
2021-11-30 1,065.64 1,065.64 1,045.02 1,055.10 0.0M
2021-11-29 1,071.00 1,080.00 1,063.01 1,065.64 0.0M
2021-11-26 1,090.00 1,090.00 1,065.01 1,071.00 0.0M
2021-11-25 1,085.00 1,087.00 1,085.00 1,085.00 0.0M
2021-11-24 1,080.00 1,089.99 1,060.00 1,065.88 0.0M
2021-11-23 1,064.00 1,079.00 1,064.00 1,073.99 0.0M
2021-11-22 1,064.00 1,074.00 1,060.00 1,062.30 0.0M
2021-11-19 1,062.80 1,067.00 1,062.80 1,064.00 0.0M
2021-11-18 1,064.00 1,064.00 1,061.02 1,062.80 0.0M
2021-11-17 1,077.99 1,077.99 1,068.02 1,068.07 0.0M
2021-11-16 1,070.00 1,084.99 1,070.00 1,077.99 0.0M
2021-11-12 1,070.00 1,070.90 1,069.00 1,070.50 0.0M
2021-11-11 1,051.00 1,075.00 1,051.00 1,070.00 0.0M
2021-11-10 1,044.00 1,060.00 1,044.00 1,051.00 0.0M
2021-11-09 1,046.00 1,046.00 1,042.50 1,044.00 0.0M
2021-11-08 1,042.96 1,053.00 1,042.96 1,046.00 0.0M
2021-11-05 1,060.00 1,060.00 1,034.12 1,034.13 0.0M
2021-11-04 1,050.50 1,050.62 1,048.00 1,050.00 0.0M
2021-11-03 1,064.97 1,064.97 1,052.50 1,053.20 0.0M
2021-11-01 1,048.50 1,070.00 1,048.50 1,064.97 0.0M
2021-10-29 1,041.00 1,045.00 1,038.00 1,042.50 0.0M
2021-10-28 1,038.00 1,046.00 1,038.00 1,046.00 0.0M
2021-10-27 1,047.35 1,048.00 1,038.00 1,048.00 0.0M
2021-10-26 1,049.00 1,051.00 1,044.00 1,046.08 0.0M
2021-10-25 1,045.00 1,064.00 1,038.00 1,064.00 0.0M
2021-10-22 1,052.01 1,060.00 1,041.00 1,045.00 0.0M
2021-10-21 1,060.50 1,065.00 1,052.01 1,055.00 0.0M
2021-10-20 1,057.00 1,060.50 1,056.00 1,060.50 0.0M
2021-10-19 1,056.92 1,063.99 1,056.70 1,062.00 0.0M
2021-10-18 1,065.50 1,066.79 1,053.01 1,055.00 0.0M
2021-10-15 1,060.00 1,062.14 1,053.00 1,059.98 0.0M
2021-10-14 1,064.99 1,064.99 1,053.00 1,053.00 0.0M
2021-10-13 1,052.14 1,060.00 1,049.00 1,049.01 0.0M
2021-10-12 1,061.29 1,061.29 1,048.01 1,048.01 0.0M
2021-10-11 1,053.50 1,061.50 1,053.50 1,056.01 0.0M
2021-10-08 1,042.01 1,054.98 1,042.01 1,053.49 0.0M
2021-10-07 1,024.00 1,047.00 1,024.00 1,047.00 0.0M
2021-10-06 1,024.01 1,024.99 1,020.00 1,020.00 0.0M
2021-10-05 1,010.55 1,029.99 1,010.55 1,024.01 0.0M
2021-10-04 1,024.98 1,027.00 1,009.42 1,010.55 0.0M
2021-10-01 1,040.98 1,040.98 1,019.26 1,024.16 0.0M
2021-09-30 1,018.00 1,040.98 1,018.00 1,040.98 0.0M
2021-09-29 1,022.00 1,033.19 1,020.04 1,021.63 0.0M
2021-09-28 1,018.00 1,021.99 1,017.00 1,020.00 0.0M
2021-09-27 1,012.00 1,021.07 1,012.00 1,020.00 0.0M
2021-09-24 1,023.00 1,023.00 1,012.01 1,014.99 0.0M
2021-09-23 1,019.50 1,022.99 1,017.02 1,020.00 0.0M
2021-09-22 1,010.00 1,023.99 1,010.00 1,019.49 0.0M
2021-09-21 995.00 1,011.99 995.00 1,006.40 0.0M
2021-09-20 1,030.00 1,030.00 992.16 993.00 0.0M
2021-09-17 1,032.00 1,032.00 1,026.01 1,029.98 0.0M
2021-09-15 1,034.00 1,035.00 1,031.89 1,035.00 0.0M
2021-09-14 1,049.95 1,049.95 1,040.00 1,040.00 0.0M
2021-09-13 1,049.99 1,050.11 1,043.00 1,049.95 0.0M
2021-09-10 1,051.00 1,055.99 1,046.03 1,049.99 0.0M
2021-09-09 1,051.00 1,051.00 1,044.01 1,045.01 0.0M
2021-09-08 1,068.99 1,068.99 1,046.90 1,048.00 0.0M
2021-09-07 1,065.00 1,069.97 1,062.00 1,068.99 0.0M
2021-09-06 1,054.98 1,065.00 1,054.98 1,065.00 0.0M
2021-09-03 1,051.00 1,054.98 1,050.03 1,054.98 0.0M
2021-09-02 1,060.00 1,063.73 1,051.00 1,051.00 0.0M
2021-09-01 1,051.00 1,059.99 1,050.00 1,059.02 0.0M
2021-08-31 1,043.99 1,054.98 1,043.99 1,051.45 0.0M
2021-08-30 1,038.21 1,042.97 1,038.00 1,040.00 0.0M
2021-08-27 1,035.99 1,042.99 1,035.01 1,038.21 0.0M
2021-08-26 1,040.00 1,040.00 1,035.01 1,035.99 0.0M
2021-08-25 1,039.00 1,043.98 1,037.50 1,039.99 0.0M
2021-08-24 1,039.97 1,039.97 1,032.01 1,038.30 0.0M
2021-08-23 1,015.00 1,020.60 1,011.11 1,017.36 0.0M
2021-08-20 999.97 1,009.97 999.97 1,008.99 0.0M
2021-08-19 1,000.60 1,001.99 991.24 999.97 0.0M
2021-08-18 1,008.00 1,013.98 1,007.00 1,007.00 0.0M
2021-08-17 1,018.00 1,018.00 997.90 1,000.60 0.0M
2021-08-16 1,022.30 1,022.30 1,009.82 1,017.98 0.0M
2021-08-13 1,029.00 1,032.98 1,015.01 1,022.30 0.0M
2021-08-12 1,030.00 1,032.99 1,023.98 1,032.99 0.0M
2021-08-11 1,040.00 1,040.00 1,030.00 1,033.00 0.0M
2021-08-10 1,040.90 1,041.35 1,036.00 1,039.38 0.0M
2021-08-09 1,030.00 1,038.85 1,030.00 1,033.50 0.0M
2021-08-06 1,034.00 1,034.00 1,025.00 1,028.99 0.0M
2021-08-05 1,034.95 1,043.00 1,030.03 1,033.88 0.0M
2021-08-04 1,031.00 1,039.99 1,031.00 1,034.95 0.0M
2021-08-03 1,025.50 1,033.19 1,018.00 1,027.00 0.0M
2021-08-02 1,009.23 1,029.99 1,009.23 1,025.50 0.0M
2021-07-30 1,024.00 1,024.00 1,013.88 1,018.00 0.0M
2021-07-29 1,033.19 1,033.19 1,017.43 1,028.97 0.0M
2021-07-28 1,000.00 1,023.00 1,000.00 1,020.00 0.0M
2021-07-27 1,022.99 1,022.99 986.90 997.86 0.0M
2021-07-26 1,041.35 1,041.35 1,019.00 1,022.98 0.0M
2021-07-23 1,068.00 1,068.00 1,036.00 1,041.35 0.0M
2021-07-22 1,067.00 1,067.00 1,060.00 1,063.30 0.0M
2021-07-21 1,055.00 1,069.98 1,054.06 1,068.00 0.0M
2021-07-20 1,048.99 1,055.00 1,045.00 1,054.06 0.0M
2021-07-19 1,053.00 1,053.00 1,038.45 1,046.28 0.0M
2021-07-16 1,062.00 1,062.00 1,051.45 1,051.45 0.0M
2021-07-15 1,060.00 1,071.98 1,060.00 1,066.00 0.0M
2021-07-14 1,069.99 1,069.99 1,059.01 1,060.00 0.0M
2021-07-13 1,061.01 1,070.00 1,061.01 1,069.98 0.0M
2021-07-12 1,050.90 1,056.00 1,050.00 1,056.00 0.0M
2021-07-09 1,040.00 1,059.98 1,040.00 1,052.53 0.0M
2021-07-08 1,059.99 1,059.99 1,040.00 1,040.00 0.0M
2021-07-07 1,061.50 1,066.28 1,056.01 1,059.99 0.0M
2021-07-06 1,071.00 1,074.99 1,057.00 1,061.00 0.0M
2021-07-05 1,080.00 1,089.00 1,071.00 1,071.00 0.0M
2021-07-02 1,081.00 1,081.00 1,063.82 1,063.83 0.0M
2021-07-01 1,084.00 1,084.00 1,076.00 1,081.00 0.0M
2021-06-30 1,086.00 1,088.99 1,076.11 1,082.00 0.0M
2021-06-29 1,087.00 1,087.00 1,074.50 1,078.50 0.0M
2021-06-28 1,085.30 1,089.99 1,079.95 1,086.99 0.0M
2021-06-25 1,089.00 1,089.99 1,074.51 1,081.50 0.0M
2021-06-24 1,091.00 1,091.00 1,072.00 1,077.36 0.0M
2021-06-23 1,097.00 1,097.00 1,086.90 1,091.48 0.0M
2021-06-22 1,101.98 1,101.98 1,086.81 1,097.00 0.0M
2021-06-21 1,105.00 1,105.00 1,098.00 1,098.00 0.0M
2021-06-18 1,109.00 1,114.97 1,107.80 1,107.85 0.0M
2021-06-17 1,098.00 1,111.79 1,097.01 1,109.00 0.0M
2021-06-16 1,098.00 1,098.00 1,088.01 1,092.70 0.0M
2021-06-15 1,093.00 1,099.99 1,090.50 1,090.52 0.0M
2021-06-14 1,092.13 1,097.99 1,092.00 1,093.95 0.0M
2021-06-11 1,086.00 1,091.99 1,083.80 1,086.50 0.0M
2021-06-10 1,090.00 1,092.19 1,082.02 1,083.80 0.0M
2021-06-09 1,084.19 1,084.19 1,074.98 1,077.00 0.0M
2021-06-08 1,088.99 1,088.99 1,075.00 1,075.71 0.0M
2021-06-07 1,099.98 1,099.98 1,080.13 1,087.00 0.0M
2021-06-04 1,099.16 1,103.99 1,093.03 1,099.98 0.0M
2021-06-03 1,111.51 1,111.51 1,095.15 1,098.00 0.0M
2021-06-02 1,103.00 1,108.79 1,094.72 1,105.99 0.0M
2021-06-01 1,090.13 1,101.01 1,090.10 1,099.00 0.0M
2021-05-31 1,075.29 1,087.00 1,075.29 1,087.00 0.0M
2021-05-28 1,077.00 1,079.99 1,073.99 1,075.29 0.0M
2021-05-27 1,067.00 1,079.99 1,067.00 1,072.50 0.0M
2021-05-26 1,060.00 1,067.99 1,059.65 1,065.50 0.0M
2021-05-25 1,051.00 1,059.99 1,051.00 1,056.00 0.0M
2021-05-24 1,047.99 1,048.99 1,043.01 1,047.05 0.0M
2021-05-21 1,043.01 1,048.99 1,040.00 1,040.00 0.0M
2021-05-20 1,051.96 1,051.96 1,043.01 1,043.01 0.0M
2021-05-19 1,035.00 1,051.96 1,032.99 1,051.96 0.0M
2021-05-18 1,032.99 1,049.99 1,032.99 1,048.80 0.0M
2021-05-17 1,030.02 1,034.98 1,020.01 1,033.98 0.0M
2021-05-14 1,019.35 1,031.99 1,019.35 1,030.00 0.0M
2021-05-13 1,020.06 1,034.99 1,015.01 1,016.00 0.0M
2021-05-12 1,046.99 1,046.99 1,027.00 1,027.28 0.0M
2021-05-11 1,047.70 1,051.96 1,030.01 1,051.96 0.0M
2021-05-10 1,062.00 1,062.00 1,046.50 1,047.70 0.0M
2021-05-07 1,066.98 1,074.99 1,066.98 1,074.99 0.3M
2021-05-06 1,071.96 1,071.96 1,064.00 1,066.98 0.0M
2021-05-05 1,074.99 1,074.99 1,059.98 1,064.91 0.0M
2021-05-04 1,067.20 1,067.20 1,052.05 1,057.08 0.0M
2021-05-03 1,073.50 1,073.99 1,067.20 1,068.70 0.0M
2021-04-30 1,100.00 1,100.00 1,070.00 1,073.50 0.0M
2021-04-29 1,090.00 1,090.00 1,075.70 1,077.00 0.0M
2021-04-28 1,077.00 1,079.99 1,071.99 1,076.06 0.0M
2021-04-27 1,070.00 1,071.99 1,068.00 1,071.99 0.0M
2021-04-26 1,067.00 1,067.99 1,057.00 1,062.99 0.0M
2021-04-23 1,055.00 1,065.98 1,055.00 1,056.00 0.0M
2021-04-22 1,048.00 1,054.98 1,047.00 1,048.50 0.0M
2021-04-21 1,045.00 1,048.00 1,045.00 1,048.00 0.0M
2021-04-20 1,054.12 1,054.12 1,039.00 1,045.00 0.0M
2021-04-19 1,054.99 1,054.99 1,041.90 1,044.00 0.0M
2021-04-16 1,051.96 1,054.98 1,050.01 1,054.98 0.0M
2021-04-15 1,052.22 1,052.22 1,045.00 1,051.96 0.0M
2021-04-14 1,049.97 1,053.99 1,047.00 1,047.00 0.0M
2021-04-13 1,054.99 1,054.99 1,041.00 1,047.00 0.0M
2021-04-12 1,053.00 1,053.99 1,040.00 1,044.03 0.0M
2021-04-09 1,063.93 1,063.93 1,050.00 1,051.00 0.0M
2021-04-08 1,067.00 1,076.00 1,058.50 1,058.64 0.0M
2021-04-07 1,073.84 1,073.84 1,050.00 1,059.94 0.0M
2021-04-06 1,074.94 1,090.00 1,065.00 1,068.50 0.0M
2021-04-05 1,099.00 1,099.00 1,060.00 1,069.60 0.0M
2021-03-31 1,068.00 1,077.99 1,061.00 1,064.92 0.0M
2021-03-30 1,074.33 1,077.99 1,062.00 1,065.69 0.0M
2021-03-29 1,115.00 1,115.00 1,061.00 1,068.99 0.0M
2021-03-26 1,057.00 1,057.00 1,050.00 1,050.00 0.0M
2021-03-25 1,069.99 1,069.99 1,045.00 1,047.00 0.0M
2021-03-24 1,077.01 1,077.99 1,056.05 1,062.00 0.0M
2021-03-23 1,085.00 1,095.00 1,071.00 1,076.00 0.0M
2021-03-22 1,110.00 1,110.00 1,083.00 1,085.00 0.0M
2021-03-19 1,079.08 1,083.00 1,073.72 1,081.00 0.0M
2021-03-18 1,084.00 1,084.00 1,070.01 1,073.72 0.0M
2021-03-17 1,170.00 1,170.00 1,084.00 1,084.00 0.0M
2021-03-16 1,102.47 1,102.47 1,088.01 1,094.60 0.0M
2021-03-12 1,111.99 1,111.99 1,092.50 1,096.99 0.0M
2021-03-11 1,110.00 1,115.99 1,110.00 1,111.99 0.0M
2021-03-10 1,118.18 1,118.18 1,090.51 1,094.00 0.0M
2021-03-09 1,109.76 1,121.98 1,105.01 1,105.01 0.0M
2021-03-08 1,124.96 1,124.96 1,099.00 1,104.24 0.0M
2021-03-05 1,109.01 1,122.00 1,103.99 1,122.00 0.0M
2021-03-04 1,120.00 1,120.00 1,097.00 1,104.99 0.0M
2021-03-03 1,120.00 1,132.98 1,115.00 1,120.89 0.1M
2021-03-02 1,120.99 1,121.99 1,101.53 1,102.55 0.0M
2021-03-01 1,110.00 1,120.99 1,109.07 1,120.58 0.0M
2021-02-26 1,115.54 1,121.97 1,095.00 1,100.00 0.0M
2021-02-25 1,126.02 1,132.99 1,115.00 1,116.88 0.0M
2021-02-24 1,127.49 1,127.49 1,106.00 1,108.80 0.0M
2021-02-23 1,140.66 1,140.66 1,115.00 1,125.01 0.0M
2021-02-22 1,150.59 1,154.99 1,133.89 1,134.99 0.0M
2021-02-19 1,175.00 1,189.99 1,147.00 1,147.05 0.0M
2021-02-18 1,151.15 1,151.15 1,131.22 1,132.75 0.0M
2021-02-17 1,149.17 1,190.00 1,133.05 1,150.98 0.0M
2021-02-16 1,150.00 1,160.00 1,136.50 1,137.04 0.0M
2021-02-12 1,124.78 1,143.99 1,120.55 1,132.94 0.0M
2021-02-11 1,117.00 1,143.99 1,117.00 1,117.36 0.1M
2021-02-10 1,119.57 1,120.01 1,110.00 1,113.22 0.0M
2021-02-09 1,109.00 1,114.99 1,109.00 1,114.00 0.0M
2021-02-08 1,102.01 1,103.00 1,100.00 1,100.00 0.0M
2021-02-05 1,101.00 1,101.00 1,092.03 1,096.45 0.0M
2021-02-04 1,100.00 1,103.99 1,097.41 1,101.00 0.0M
2021-02-03 1,086.99 1,095.99 1,086.99 1,095.97 0.0M
2021-02-02 1,083.02 1,086.99 1,083.02 1,086.26 0.0M
2021-01-29 1,072.33 1,072.33 1,050.00 1,063.57 0.0M
2021-01-28 1,070.61 1,070.61 1,066.00 1,067.00 0.0M
2021-01-27 1,076.00 1,076.00 1,070.00 1,070.61 0.0M
2021-01-26 1,093.00 1,093.00 1,075.00 1,075.00 0.0M
2021-01-25 1,093.00 1,097.99 1,086.39 1,088.52 0.0M
2021-01-22 1,075.00 1,079.99 1,071.00 1,076.50 0.0M
2021-01-21 1,070.00 1,073.02 1,069.00 1,072.40 0.0M
2021-01-20 1,062.01 1,069.00 1,062.01 1,067.00 0.0M
2021-01-19 1,100.00 1,100.00 1,050.00 1,052.00 0.0M
2021-01-18 1,054.50 1,054.50 1,054.50 1,054.50 0.0M
2021-01-15 1,048.12 1,048.12 1,040.00 1,040.00 0.0M
2021-01-14 1,054.00 1,055.00 1,048.12 1,048.12 0.0M
2021-01-13 1,039.00 1,046.87 1,038.00 1,046.87 0.0M
2021-01-12 1,049.00 1,049.00 1,039.50 1,039.52 0.0M
2021-01-11 1,055.00 1,055.00 1,041.50 1,041.50 0.0M
2021-01-08 1,040.10 1,050.50 1,040.10 1,050.50 0.0M
2021-01-07 1,007.00 1,029.97 1,007.00 1,029.97 0.0M
2021-01-06 1,028.08 1,028.08 1,003.00 1,003.00 0.0M
2021-01-05 1,019.99 1,024.01 1,019.99 1,022.97 0.0M
2021-01-04 1,002.62 1,005.45 1,001.90 1,005.45 0.0M