Vanguard FTSE Emerging Markets UCITS ETF USD Accumulation

VFEA
🏛️ ドイツ →
65.75
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
2024-12-30 60.71 60.77 60.27 60.55 0.0M
2024-12-27 60.95 60.95 60.36 60.84 0.0M
2024-12-23 60.81 60.95 60.51 60.51 0.0M
2024-12-20 60.46 60.68 60.04 60.68 0.0M
2024-12-19 60.76 60.84 60.53 60.84 0.0M
2024-12-18 61.15 61.15 60.79 60.81 0.0M
2024-12-17 60.93 60.96 60.63 60.94 0.0M
2024-12-16 61.31 61.36 61.01 61.01 0.0M
2024-12-13 61.64 61.64 61.26 61.41 0.0M
2024-12-12 61.99 62.03 61.41 61.49 0.0M
2024-12-11 61.56 61.70 61.43 61.68 0.0M
2024-12-10 61.50 61.79 61.37 61.71 0.0M
2024-12-09 61.87 62.74 61.83 62.59 0.0M
2024-12-06 60.94 60.98 60.81 60.98 0.0M
2024-12-05 60.60 60.71 60.55 60.58 0.0M
2024-12-04 60.69 60.80 60.37 60.43 0.0M
2024-12-03 60.50 60.50 60.19 60.30 0.0M
2024-12-02 59.86 60.26 59.82 60.25 0.0M
2024-11-29 58.93 59.59 58.90 59.59 0.0M
2024-11-28 59.14 59.14 58.92 58.95 0.0M
2024-11-27 59.95 59.95 59.20 59.32 0.0M
2024-11-26 59.53 59.71 59.44 59.71 0.0M
2024-11-25 60.08 60.11 59.69 59.94 0.0M
2024-11-22 59.70 60.21 59.70 60.18 0.0M
2024-11-21 59.45 59.68 59.35 59.68 0.0M
2024-11-20 59.86 59.86 59.68 59.72 0.0M
2024-11-19 59.97 59.97 59.39 59.69 0.0M
2024-11-18 59.46 59.56 59.30 59.56 0.0M
2024-11-15 59.49 59.59 59.28 59.43 0.0M
2024-11-14 59.51 59.71 59.45 59.50 0.0M
2024-11-13 59.86 59.94 59.59 59.67 0.0M
2024-11-12 59.94 60.01 59.60 59.82 0.0M
2024-11-11 60.93 60.93 60.46 60.66 0.0M
2024-11-08 61.16 61.16 60.19 60.19 0.0M
2024-11-07 61.24 61.47 61.09 61.46 0.0M
2024-11-06 60.67 60.75 60.22 60.54 0.0M
2024-11-05 60.10 60.32 60.10 60.22 0.0M
2024-11-04 59.46 59.82 59.41 59.82 0.0M
2024-11-01 59.58 59.79 59.53 59.75 0.0M
2024-10-31 59.29 59.36 58.88 59.22 0.0M
2024-10-30 59.99 59.99 59.53 59.67 0.0M
2024-10-29 60.27 60.84 60.19 60.28 0.0M
2024-10-28 60.50 60.56 60.20 60.53 0.0M
2024-10-25 60.17 60.53 60.17 60.42 0.0M
2024-10-24 60.57 60.57 59.98 59.98 0.0M
2024-10-23 61.01 61.02 60.48 60.48 0.0M
2024-10-22 60.77 60.88 60.32 60.87 0.0M
2024-10-21 60.74 60.74 60.32 60.32 0.0M
2024-10-18 61.29 61.52 61.07 61.27 0.0M
2024-10-17 60.43 60.61 60.18 60.61 0.0M
2024-10-16 60.00 60.46 60.00 60.33 0.0M
2024-10-15 60.49 60.49 59.88 60.07 0.0M
2024-10-14 60.86 61.35 60.67 60.85 0.0M
2024-10-11 60.32 60.88 60.29 60.87 0.0M
2024-10-10 60.50 60.56 60.10 60.55 0.0M
2024-10-09 60.03 60.49 59.75 60.49 0.0M
2024-10-08 60.52 60.71 59.71 60.61 0.0M
2024-10-07 62.45 62.45 61.82 62.01 0.0M
2024-10-04 61.57 61.66 61.22 61.22 0.0M
2024-10-03 61.30 61.36 60.42 60.99 0.0M
2024-10-02 61.27 61.69 61.05 61.25 0.0M
2024-10-01 59.72 60.00 59.49 59.80 0.0M
2024-09-30 60.37 60.43 59.65 59.72 0.0M
2024-09-27 60.04 60.33 59.84 60.05 0.0M
2024-09-26 58.84 60.10 58.84 59.72 0.0M
2024-09-25 57.74 58.33 57.74 58.25 0.0M
2024-09-24 57.47 58.26 57.47 58.26 0.0M
2024-09-23 56.42 56.93 56.24 56.80 0.0M
2024-09-20 56.22 56.30 56.15 56.15 0.0M
2024-09-19 55.99 56.06 55.75 55.94 0.0M
2024-09-18 55.46 55.46 55.15 55.15 0.0M
2024-09-17 55.37 55.60 55.37 55.49 0.0M
2024-09-16 55.30 55.35 55.16 55.16 0.0M
2024-09-13 55.27 55.35 55.04 55.35 0.0M
2024-09-12 55.23 55.23 54.89 55.04 0.0M
2024-09-11 54.65 54.67 54.21 54.35 0.0M
2024-09-10 54.65 54.70 54.53 54.54 0.0M
2024-09-09 54.42 54.72 54.32 54.72 0.0M
2024-09-06 54.77 54.91 54.19 54.25 0.0M
2024-09-05 54.84 55.14 54.67 54.88 0.0M
2024-09-04 54.70 55.07 54.65 54.96 0.0M
2024-09-03 55.67 55.70 55.04 55.22 0.0M
2024-09-02 55.76 55.76 55.58 55.62 0.0M
2024-08-30 55.88 56.02 55.74 55.81 0.0M
2024-08-29 55.35 55.82 55.35 55.74 0.0M
2024-08-28 55.35 55.54 55.20 55.27 0.0M
2024-08-27 55.48 55.48 55.25 55.34 0.0M
2024-08-26 55.68 55.78 55.21 55.24 0.0M
2024-08-23 55.62 55.80 55.52 55.65 0.0M
2024-08-22 55.58 55.72 55.33 55.33 0.0M
2024-08-21 55.47 55.76 55.44 55.72 0.0M
2024-08-20 56.07 56.07 55.64 55.64 0.0M
2024-08-19 56.14 56.38 56.02 56.31 0.0M
2024-08-16 56.05 56.18 55.78 56.18 0.0M
2024-08-15 55.04 55.72 55.00 55.64 0.0M
2024-08-14 55.04 55.21 54.72 54.84 0.0M
2024-08-13 55.32 55.49 55.16 55.49 0.0M
2024-08-12 55.12 55.39 55.12 55.38 0.0M
2024-08-09 54.91 55.36 54.91 55.07 0.0M
2024-08-08 54.23 54.97 53.94 54.97 0.0M
2024-08-07 54.24 54.65 54.04 54.42 0.0M
2024-08-06 53.29 53.44 52.92 53.34 0.0M
2024-08-05 52.21 52.82 51.45 52.82 0.0M
2024-08-02 55.28 55.28 54.16 54.22 0.0M
2024-08-01 56.43 56.52 56.04 56.07 0.0M
2024-07-31 56.35 56.57 56.30 56.57 0.0M
2024-07-30 55.78 55.80 55.51 55.51 0.0M
2024-07-29 55.90 55.94 55.52 55.52 0.0M
2024-07-26 55.50 55.70 55.49 55.61 0.0M
2024-07-25 55.23 55.32 55.00 55.32 0.0M
2024-07-24 55.96 55.96 55.65 55.66 0.0M
2024-07-23 55.82 56.15 55.82 56.14 0.0M
2024-07-22 55.98 56.30 55.94 56.11 0.0M
2024-07-19 56.13 56.13 55.82 55.82 0.0M
2024-07-18 56.80 56.90 56.43 56.43 0.0M
2024-07-17 57.23 57.25 56.68 56.68 0.0M
2024-07-16 57.38 57.50 57.30 57.41 0.0M
2024-07-15 57.62 57.63 57.31 57.37 0.0M
2024-07-12 57.81 57.99 57.76 57.89 0.0M
2024-07-11 57.82 57.97 57.72 57.73 0.0M
2024-07-10 57.30 57.51 57.24 57.51 0.0M
2024-07-09 57.19 57.29 57.12 57.23 0.0M
2024-07-08 57.06 57.17 57.00 57.12 0.0M
2024-07-05 56.99 57.05 56.67 56.76 0.0M
2024-07-04 57.17 57.29 57.02 57.02 0.0M
2024-07-03 56.66 57.06 56.66 57.05 0.0M
2024-07-02 56.42 56.50 56.29 56.50 0.0M
2024-07-01 56.47 56.60 56.33 56.52 0.0M
2024-06-28 56.68 56.85 56.56 56.74 0.0M
2024-06-27 56.37 56.53 56.33 56.39 0.0M
2024-06-26 56.90 56.90 56.40 56.41 0.0M
2024-06-25 56.46 56.59 56.32 56.32 0.0M
2024-06-24 56.52 56.81 56.49 56.72 0.0M
2024-06-21 56.86 56.93 56.78 56.78 0.0M
2024-06-20 57.11 57.17 56.78 56.84 0.0M
2024-06-19 57.16 57.19 56.94 57.04 0.0M
2024-06-18 56.44 56.79 56.44 56.76 0.0M
2024-06-17 56.45 56.49 56.24 56.35 0.0M
2024-06-14 56.28 56.38 56.09 56.29 0.0M
2024-06-13 55.77 56.05 55.71 55.82 0.0M
2024-06-12 55.76 55.83 55.54 55.71 0.0M
2024-06-11 55.58 55.70 55.40 55.51 0.0M
2024-06-10 55.57 55.89 55.47 55.89 0.0M
2024-06-07 55.27 55.48 55.17 55.36 0.0M
2024-06-06 55.26 55.34 55.03 55.26 0.0M
2024-06-05 54.50 54.94 54.37 54.94 0.0M
2024-06-04 53.84 54.19 53.80 53.98 0.0M
2024-06-03 55.46 55.60 54.93 54.93 0.0M
2024-05-31 54.71 54.71 54.30 54.40 0.0M
2024-05-30 55.07 55.30 54.97 55.30 0.0M
2024-05-29 55.53 55.53 55.29 55.39 0.0M
2024-05-28 56.13 56.13 55.80 55.98 0.0M
2024-05-27 56.44 56.44 56.13 56.24 0.0M
2024-05-24 56.14 56.20 55.96 56.05 0.0M
2024-05-23 56.46 56.50 56.10 56.15 0.0M
2024-05-22 56.47 56.65 56.39 56.46 0.0M
2024-05-21 56.36 56.48 56.25 56.37 0.0M
2024-05-20 56.71 56.78 56.56 56.69 0.0M
2024-05-17 56.51 56.89 56.48 56.87 0.0M
2024-05-16 56.05 56.50 56.05 56.38 0.0M
2024-05-15 55.95 56.21 55.90 56.21 0.0M
2024-05-14 55.93 56.00 55.72 55.91 0.0M
2024-05-13 55.75 55.88 55.61 55.81 0.0M
2024-05-10 55.51 55.66 55.43 55.45 0.0M
2024-05-09 55.38 55.38 55.08 55.11 0.0M
2024-05-08 55.20 55.23 54.92 55.19 0.0M
2024-05-07 55.17 55.21 55.04 55.19 0.0M
2024-05-06 55.60 55.60 55.39 55.58 0.0M
2024-05-03 55.36 55.55 55.12 55.55 0.0M
2024-05-02 54.91 55.30 54.85 55.30 0.0M
2024-04-30 54.69 54.77 54.38 54.47 0.0M
2024-04-29 54.56 54.67 54.56 54.63 0.0M
2024-04-26 54.11 54.44 53.91 54.44 0.0M
2024-04-25 53.54 53.62 53.18 53.31 0.0M
2024-04-24 53.89 53.94 53.45 53.45 0.0M
2024-04-23 53.38 53.38 53.18 53.26 0.0M
2024-04-22 52.93 53.08 52.84 53.08 0.0M
2024-04-19 52.41 52.70 52.30 52.46 0.0M
2024-04-18 53.25 53.34 52.84 53.01 0.0M
2024-04-17 53.04 53.06 52.73 52.73 0.0M
2024-04-16 53.05 53.15 52.71 52.79 0.0M
2024-04-15 53.97 54.02 53.73 53.80 0.0M
2024-04-12 54.21 54.38 53.83 53.89 0.0M
2024-04-11 54.39 54.39 54.09 54.17 0.0M
2024-04-10 54.20 54.33 54.00 54.09 0.0M
2024-04-09 53.73 54.05 53.73 54.05 0.0M
2024-04-08 53.40 53.79 53.40 53.79 0.0M
2024-04-05 53.26 53.35 53.07 53.26 0.0M
2024-04-04 53.41 53.77 53.40 53.77 0.0M
2024-04-03 53.38 53.45 53.30 53.38 0.0M
2024-04-02 53.78 53.93 53.51 53.68 0.0M
2024-03-28 52.90 53.18 52.90 53.10 0.0M
2024-03-27 52.63 52.67 52.51 52.67 0.0M
2024-03-26 52.82 52.82 52.54 52.61 0.0M
2024-03-25 52.76 52.76 52.47 52.47 0.0M
2024-03-22 52.84 52.90 52.62 52.84 0.0M
2024-03-21 52.96 52.96 52.78 52.88 0.0M
2024-03-20 52.31 52.52 52.22 52.46 0.0M
2024-03-19 52.45 52.45 52.17 52.45 0.0M
2024-03-18 52.62 52.71 52.50 52.55 0.0M
2024-03-15 52.56 52.61 52.40 52.50 0.0M
2024-03-14 52.83 52.83 52.53 52.62 0.0M
2024-03-13 52.63 52.63 52.45 52.47 0.0M
2024-03-12 52.79 52.96 52.71 52.96 0.0M
2024-03-11 52.44 52.51 52.17 52.51 0.0M
2024-03-08 52.50 52.50 52.23 52.26 0.0M
2024-03-07 52.20 52.36 52.10 52.21 0.0M
2024-03-06 52.16 52.32 52.02 52.26 0.0M
2024-03-05 51.96 51.96 51.77 51.83 0.0M
2024-03-04 52.43 52.45 52.05 52.16 0.0M
2024-03-01 52.23 52.37 52.04 52.37 0.0M
2024-02-29 51.74 51.85 51.51 51.85 0.0M
2024-02-28 52.04 52.04 51.56 51.64 0.0M
2024-02-27 52.20 52.44 52.18 52.30 0.0M
2024-02-26 52.27 52.27 52.11 52.18 0.0M
2024-02-23 52.41 52.51 52.37 52.42 0.0M
2024-02-22 52.31 52.49 52.27 52.36 0.0M
2024-02-21 52.34 52.34 52.03 52.06 0.0M
2024-02-20 52.17 52.17 51.86 51.99 0.0M
2024-02-19 52.10 52.16 51.92 52.08 0.0M
2024-02-16 52.17 52.33 52.17 52.23 0.0M
2024-02-15 51.75 52.50 51.70 51.90 0.0M
2024-02-14 51.55 51.76 51.55 51.64 0.0M
2024-02-13 51.89 51.93 51.20 51.20 0.0M
2024-02-12 51.23 52.00 51.23 51.92 0.0M
2024-02-09 51.34 51.73 51.18 51.24 0.0M
2024-02-08 51.62 51.62 51.30 51.41 0.0M
2024-02-07 51.59 51.72 51.39 51.64 0.0M
2024-02-06 51.51 51.80 51.39 51.80 0.0M
2024-02-05 50.54 50.58 50.40 50.51 0.0M
2024-02-02 50.23 50.33 50.03 50.20 0.0M
2024-02-01 50.29 50.47 50.13 50.19 0.0M
2024-01-31 50.19 50.27 49.90 50.27 0.0M
2024-01-30 50.50 50.51 50.04 50.15 0.0M
2024-01-29 50.99 51.05 50.70 50.76 0.0M
2024-01-26 50.50 50.70 50.36 50.70 0.0M
2024-01-25 50.56 50.79 50.35 50.70 0.0M
2024-01-24 50.03 50.63 50.03 50.51 0.0M
2024-01-23 49.44 49.93 49.21 49.78 0.0M
2024-01-22 49.29 49.47 49.22 49.42 0.0M
2024-01-19 49.51 49.72 49.41 49.43 0.0M
2024-01-18 49.28 49.53 49.13 49.41 0.0M
2024-01-17 48.98 49.16 48.91 49.08 0.0M
2024-01-16 49.91 50.11 49.86 49.89 0.0M
2024-01-15 50.38 50.41 50.20 50.26 0.0M
2024-01-12 50.14 50.59 50.14 50.49 0.0M
2024-01-11 50.22 50.24 49.94 49.94 0.0M
2024-01-10 50.02 50.05 49.82 49.86 0.0M
2024-01-09 50.24 50.24 49.92 49.98 0.0M
2024-01-08 50.24 50.37 50.07 50.37 0.0M
2024-01-05 50.62 50.62 50.38 50.59 0.0M
2024-01-04 50.75 50.75 50.54 50.59 0.0M
2024-01-03 50.53 50.72 50.32 50.54 0.0M
2024-01-02 50.76 50.76 50.48 50.59 0.0M