Vanguard U.S. Treasury 0-1 Year Bond UCITS ETF USD Accumulating

VDST
🏛️ メキシコ →
1,059.39
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 1,064.00 1,064.00 1,057.50 1,059.39 0.0M
2025-09-25 1,062.00 1,064.25 1,061.40 1,064.25 0.0M
2025-09-24 1,058.09 1,061.87 1,058.09 1,061.87 0.0M
2025-09-23 1,054.57 1,054.83 1,054.57 1,054.83 0.1M
2025-09-22 1,061.00 1,061.00 1,054.57 1,054.57 0.0M
2025-09-19 1,056.12 1,057.00 1,056.12 1,057.00 0.0M
2025-09-18 1,055.96 1,055.96 1,055.75 1,055.83 0.0M
2025-09-17 1,053.47 1,054.00 1,049.70 1,051.74 0.5M
2025-09-15 1,056.59 1,056.59 1,056.59 1,056.59 0.4M
2025-09-12 1,062.16 1,062.16 1,062.16 1,062.16 0.1M
2025-09-11 1,066.38 1,066.38 1,062.84 1,062.84 0.2M
2025-09-10 1,071.00 1,071.00 1,068.72 1,069.31 0.0M
2025-09-09 1,071.40 1,071.40 1,071.00 1,071.15 0.0M
2025-09-08 1,072.72 1,074.13 1,072.00 1,072.71 0.0M
2025-09-05 1,075.00 1,075.55 1,075.00 1,075.55 0.0M
2025-09-04 1,077.59 1,078.00 1,074.48 1,077.14 0.1M
2025-09-03 1,073.00 1,073.85 1,072.36 1,073.85 0.0M
2025-09-02 1,073.76 1,073.76 1,073.76 1,073.76 0.0M
2025-08-29 1,071.02 1,071.62 1,071.02 1,071.62 0.1M
2025-08-28 1,069.89 1,070.63 1,069.89 1,070.63 0.0M
2025-08-27 1,073.93 1,073.93 1,069.31 1,071.90 0.0M
2025-08-26 1,070.92 1,072.50 1,070.92 1,071.00 0.0M
2025-08-25 1,069.05 1,072.28 1,069.05 1,071.84 0.0M
2025-08-22 1,076.00 1,076.00 1,064.52 1,067.00 0.1M
2025-08-20 1,075.47 1,075.47 1,072.12 1,072.39 0.0M
2025-08-19 1,077.41 1,079.76 1,077.41 1,079.76 0.0M
2025-08-18 1,078.00 1,078.00 1,075.72 1,075.72 0.0M
2025-08-15 1,074.03 1,074.03 1,074.03 1,074.03 0.2M
2025-08-14 1,078.94 1,078.94 1,076.12 1,076.12 0.0M
2025-08-12 1,088.00 1,088.00 1,061.54 1,064.74 0.0M
2025-08-11 1,061.00 1,069.86 1,061.00 1,069.82 0.0M
2025-08-08 1,059.00 1,059.07 1,059.00 1,059.07 0.0M
2025-08-07 1,067.16 1,071.46 1,065.00 1,067.11 0.4M
2025-08-06 1,065.00 1,066.82 1,065.00 1,066.49 0.0M
2025-08-05 1,080.23 1,080.23 1,074.11 1,074.11 0.0M
2025-08-04 1,076.00 1,082.75 1,076.00 1,082.75 0.1M
2025-08-01 1,075.90 1,084.00 1,075.90 1,083.84 0.0M
2025-07-31 1,079.00 1,079.00 1,076.10 1,076.10 0.0M
2025-07-30 1,074.00 1,074.00 1,074.00 1,074.00 0.0M
2025-07-25 1,061.05 1,061.05 1,060.90 1,060.90 0.0M
2025-07-24 1,058.77 1,060.59 1,058.77 1,059.01 0.0M
2025-07-23 1,065.50 1,065.50 1,056.42 1,056.42 0.0M
2025-07-22 1,065.50 1,065.50 1,062.40 1,062.40 0.0M
2025-07-21 1,065.68 1,065.68 1,065.00 1,065.40 0.0M
2025-07-18 1,077.00 1,077.00 1,067.62 1,070.43 0.0M
2025-07-17 1,072.94 1,072.94 1,071.88 1,072.00 0.0M
2025-07-16 1,067.40 1,068.80 1,067.40 1,068.80 0.0M
2025-07-15 1,068.00 1,074.77 1,068.00 1,074.71 0.1M
2025-07-14 1,070.66 1,070.89 1,068.80 1,068.80 0.0M
2025-07-11 1,069.00 1,069.00 1,063.78 1,063.78 0.0M
2025-07-10 1,064.00 1,064.30 1,062.68 1,063.00 0.1M
2025-07-09 1,059.98 1,059.98 1,058.11 1,058.11 0.0M
2025-07-08 1,065.43 1,067.00 1,062.90 1,062.90 0.0M
2025-07-07 1,063.00 1,066.10 1,063.00 1,064.00 0.0M
2025-07-03 1,063.00 1,064.28 1,061.70 1,064.28 0.0M
2025-07-02 1,069.30 1,071.00 1,067.00 1,067.00 0.1M
2025-07-01 1,066.00 1,066.00 1,063.44 1,063.71 0.0M
2025-06-30 1,073.87 1,081.26 1,069.00 1,069.00 0.0M
2025-06-27 1,071.91 1,071.91 1,071.91 1,071.91 0.0M
2025-06-26 1,076.00 1,077.25 1,076.00 1,077.25 0.0M
2025-06-25 1,079.50 1,079.50 1,075.50 1,077.76 0.2M
2025-06-24 1,086.00 1,086.00 1,079.96 1,079.96 0.0M
2025-06-23 1,088.30 1,090.88 1,088.30 1,090.88 0.0M
2025-06-20 1,086.00 1,086.00 1,086.00 1,086.00 0.1M
2025-06-18 1,079.66 1,081.40 1,079.66 1,081.40 0.0M
2025-06-17 1,077.05 1,083.58 1,077.00 1,083.58 0.0M
2025-06-16 1,072.07 1,076.31 1,072.07 1,076.31 0.0M
2025-06-13 1,073.13 1,075.98 1,073.00 1,075.98 0.1M
2025-06-12 1,075.96 1,075.96 1,075.96 1,075.96 0.0M
2025-06-11 1,071.27 1,073.32 1,071.27 1,073.32 0.0M
2025-06-10 1,082.00 1,083.70 1,082.00 1,083.70 0.0M
2025-06-09 1,084.44 1,084.96 1,079.79 1,082.50 0.2M
2025-06-06 1,087.37 1,088.00 1,085.20 1,086.69 0.0M
2025-06-05 1,090.53 1,090.55 1,086.08 1,086.08 0.0M
2025-06-04 1,089.91 1,092.30 1,087.86 1,091.36 0.0M
2025-06-03 1,095.00 1,095.00 1,091.90 1,091.90 0.1M
2025-06-02 1,091.66 1,093.12 1,091.34 1,091.40 0.0M
2025-05-30 1,101.28 1,101.28 1,101.28 1,101.28 0.0M
2025-05-29 1,098.52 1,098.52 1,093.02 1,093.47 0.0M
2025-05-28 1,096.90 1,100.62 1,096.90 1,100.62 0.0M
2025-05-27 1,089.77 1,089.77 1,089.77 1,089.77 0.0M
2025-05-26 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2025-05-23 1,091.28 1,091.28 1,091.28 1,091.28 0.0M
2025-05-22 1,096.27 1,096.27 1,096.27 1,096.27 0.1M
2025-05-21 1,093.06 1,097.00 1,092.03 1,097.00 0.0M
2025-05-20 1,090.34 1,090.34 1,090.34 1,090.34 0.1M
2025-05-19 1,102.20 1,102.20 1,099.26 1,099.26 0.0M
2025-05-16 1,102.72 1,102.72 1,102.72 1,102.72 0.0M
2025-05-15 1,100.82 1,100.82 1,100.82 1,100.82 0.0M
2025-05-14 1,097.11 1,098.08 1,097.11 1,097.97 0.0M
2025-05-12 1,109.80 1,109.80 1,109.80 1,109.80 0.0M
2025-05-09 1,104.06 1,104.06 1,104.06 1,104.06 0.0M
2025-05-07 1,111.28 1,111.28 1,109.31 1,109.31 0.3M
2025-05-06 1,115.68 1,115.80 1,114.71 1,114.71 0.0M
2025-05-02 1,111.05 1,111.05 1,110.00 1,110.00 0.0M
2025-04-28 1,108.73 1,108.73 1,108.73 1,108.73 0.0M
2025-04-25 1,104.89 1,106.29 1,104.89 1,106.29 0.1M
2025-04-24 1,109.26 1,109.26 1,107.99 1,107.99 0.1M
2025-04-23 1,110.21 1,112.00 1,110.21 1,112.00 0.0M
2025-04-21 1,111.00 1,111.00 1,111.00 1,111.00 0.0M
2025-04-16 1,128.45 1,129.13 1,128.45 1,129.13 0.1M
2025-04-15 1,129.63 1,131.12 1,129.23 1,131.12 0.0M
2025-04-14 1,138.19 1,138.50 1,138.00 1,138.50 0.0M
2025-04-11 1,151.92 1,151.92 1,151.92 1,151.92 0.0M
2025-04-10 1,157.67 1,157.67 1,153.33 1,153.33 0.1M
2025-04-09 1,179.75 1,182.69 1,136.55 1,146.07 0.1M
2025-04-08 1,173.86 1,173.86 1,173.86 1,173.86 0.1M
2025-04-04 1,157.50 1,157.50 1,157.50 1,157.50 0.4M
2025-04-03 1,123.01 1,129.00 1,123.01 1,124.96 0.1M
2025-04-02 1,149.20 1,151.73 1,149.20 1,151.73 0.0M
2025-04-01 1,152.56 1,152.56 1,152.56 1,152.56 0.0M
2025-03-31 1,152.00 1,152.00 1,150.55 1,150.80 0.0M
2025-03-28 1,146.41 1,153.13 1,146.41 1,151.19 0.0M
2025-03-27 1,145.86 1,145.86 1,145.86 1,145.86 0.0M
2025-03-26 1,132.61 1,132.65 1,132.61 1,132.65 0.0M
2025-03-21 1,138.93 1,138.93 1,138.93 1,138.93 0.0M
2025-03-20 1,137.27 1,140.47 1,132.74 1,132.74 0.0M
2025-03-19 1,126.65 1,128.29 1,126.65 1,128.29 0.3M
2025-03-18 1,123.77 1,123.77 1,121.00 1,121.00 0.0M
2025-03-14 1,124.10 1,124.41 1,118.92 1,123.77 0.0M
2025-03-13 1,133.00 1,133.00 1,130.16 1,131.12 0.0M
2025-03-12 1,136.54 1,139.54 1,135.21 1,136.41 0.0M
2025-03-11 1,143.77 1,143.77 1,132.39 1,134.81 0.0M
2025-03-10 1,148.45 1,148.45 1,143.95 1,143.95 0.0M
2025-03-07 1,141.02 1,142.84 1,140.00 1,142.84 0.1M
2025-03-06 1,140.00 1,140.50 1,138.76 1,138.76 0.0M
2025-03-05 1,145.89 1,147.00 1,144.24 1,146.43 0.4M
2025-03-04 1,169.47 1,170.15 1,160.69 1,160.69 0.0M
2025-03-03 1,165.60 1,165.60 1,148.96 1,162.48 0.0M
2025-02-27 1,148.92 1,148.92 1,148.92 1,148.92 0.0M
2025-02-26 1,152.28 1,152.28 1,147.71 1,148.00 0.0M
2025-02-25 1,146.85 1,148.42 1,146.85 1,148.42 0.2M
2025-02-24 1,148.48 1,149.40 1,148.48 1,149.40 0.0M
2025-02-21 1,146.45 1,146.45 1,146.45 1,146.45 0.0M
2025-02-20 1,145.00 1,145.00 1,145.00 1,145.00 0.0M
2025-02-19 1,140.00 1,149.07 1,140.00 1,148.62 0.0M
2025-02-17 1,138.00 1,138.00 1,080.00 1,080.00 0.0M
2025-02-12 1,143.88 1,143.88 1,143.88 1,143.88 0.0M
2025-02-11 1,153.00 1,153.00 1,150.45 1,150.45 0.0M
2025-02-10 1,159.00 1,159.00 1,153.48 1,153.48 0.0M
2025-02-07 1,153.50 1,153.50 1,147.88 1,147.88 0.2M
2025-02-05 1,152.61 1,152.61 1,151.01 1,151.01 0.0M
2025-02-04 1,143.00 1,152.14 1,139.74 1,152.14 0.0M
2025-01-31 1,155.98 1,157.80 1,155.98 1,157.80 0.0M
2025-01-30 1,150.00 1,150.00 1,144.94 1,147.09 0.0M
2025-01-28 1,148.76 1,148.76 1,148.76 1,148.76 0.1M
2025-01-27 1,159.25 1,159.50 1,156.35 1,156.35 0.0M
2025-01-24 1,131.76 1,135.70 1,130.31 1,134.11 0.1M
2025-01-23 1,138.13 1,138.13 1,137.50 1,137.50 0.0M
2025-01-22 1,150.23 1,150.23 1,144.96 1,144.96 0.0M
2025-01-21 1,151.00 1,152.54 1,151.00 1,152.54 0.0M
2025-01-20 1,163.92 1,163.92 1,163.92 1,163.92 0.0M
2025-01-17 1,157.00 1,162.06 1,155.44 1,162.06 0.0M
2025-01-16 1,161.73 1,161.73 1,160.13 1,161.25 0.0M
2025-01-15 1,144.00 1,145.86 1,144.00 1,145.86 0.1M
2025-01-14 1,143.59 1,145.31 1,143.59 1,145.31 0.0M
2025-01-13 1,154.80 1,157.63 1,154.80 1,157.63 0.2M
2025-01-10 1,154.47 1,159.30 1,154.40 1,156.80 0.0M
2025-01-09 1,140.00 1,140.00 1,140.00 1,140.00 0.0M
2025-01-07 1,135.01 1,135.01 1,135.01 1,135.01 0.0M
2025-01-06 1,135.97 1,138.29 1,135.97 1,138.27 0.0M
2025-01-02 1,154.00 1,154.00 1,149.50 1,149.50 0.0M