Vanguard USD Em Mkts Govt Bd UCITS ETF USD Acc (VDEAN)

VDEAN
🏛️ メキシコ →
1,124.15
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
2021-12-30 1,170.57 1,177.87 1,170.57 1,177.87 0.0M
2021-12-29 1,177.25 1,177.25 1,171.40 1,171.40 0.0M
2021-12-23 1,178.00 1,178.00 1,178.00 1,178.00 0.0M
2021-12-22 1,179.06 1,179.06 1,179.06 1,179.06 0.0M
2021-12-14 1,215.00 1,215.00 1,215.00 1,215.00 0.0M
2021-12-10 1,190.16 1,190.16 1,190.16 1,190.16 0.0M
2021-12-03 1,206.71 1,208.52 1,206.71 1,208.52 0.0M
2021-12-01 1,198.00 1,198.00 1,198.00 1,198.00 0.0M
2021-11-29 1,217.00 1,217.00 1,211.59 1,211.59 0.0M
2021-11-26 1,212.80 1,213.28 1,212.70 1,212.70 0.0M
2021-11-23 1,192.00 1,195.57 1,191.50 1,195.57 0.0M
2021-11-17 1,170.38 1,170.38 1,167.00 1,167.00 0.0M
2021-11-10 1,169.93 1,170.81 1,169.93 1,170.81 0.0M
2021-11-09 1,166.40 1,166.40 1,166.40 1,166.40 0.0M
2021-11-05 1,163.36 1,163.36 1,163.36 1,163.36 0.0M
2021-11-04 1,170.27 1,170.27 1,170.27 1,170.27 0.0M
2021-11-03 1,181.73 1,181.73 1,181.73 1,181.73 0.0M
2021-11-01 1,185.34 1,186.00 1,185.34 1,185.36 0.0M
2021-10-29 1,171.64 1,173.00 1,171.64 1,173.00 0.0M
2021-10-27 1,149.74 1,149.74 1,149.74 1,149.74 0.0M
2021-10-26 1,143.28 1,143.28 1,142.00 1,142.00 0.0M
2021-10-25 1,145.38 1,145.38 1,145.38 1,145.38 0.0M
2021-10-22 1,144.42 1,144.42 1,144.42 1,144.42 0.0M
2021-10-21 1,150.00 1,174.56 1,150.00 1,174.56 0.0M
2021-10-15 1,164.00 1,164.00 1,164.00 1,164.00 0.0M
2021-10-14 1,177.00 1,177.00 1,164.75 1,164.75 0.0M
2021-10-07 1,175.00 1,175.00 1,165.00 1,165.00 0.0M
2021-10-05 1,178.57 1,178.57 1,161.36 1,161.36 0.0M
2021-10-01 1,159.21 1,159.21 1,159.21 1,159.21 0.0M
2021-09-30 1,171.73 1,171.73 1,168.64 1,170.25 0.0M
2021-09-29 1,161.69 1,162.21 1,161.69 1,162.21 0.0M
2021-09-28 1,150.72 1,159.00 1,150.72 1,151.48 0.0M
2021-09-24 1,142.00 1,151.00 1,142.00 1,151.41 0.0M
2021-09-23 1,154.00 1,154.00 1,154.00 1,153.09 0.0M
2021-09-22 1,154.95 1,154.95 1,154.95 1,160.48 0.0M
2021-09-20 1,174.29 1,174.29 1,157.43 1,158.18 0.0M
2021-09-17 1,165.43 1,165.43 1,160.06 1,157.00 0.0M
2021-09-15 1,157.92 1,157.92 1,157.92 1,157.92 0.0M
2021-09-14 1,149.35 1,149.35 1,149.35 1,149.35 0.0M
2021-09-13 1,153.55 1,153.55 1,153.55 1,153.55 0.0M
2021-09-10 1,156.05 1,156.05 1,156.05 1,157.44 0.0M
2021-09-09 1,157.22 1,157.22 1,157.22 1,157.22 0.0M
2021-09-03 1,158.95 1,158.95 1,158.95 1,160.87 0.0M
2021-09-01 1,163.00 1,163.00 1,163.00 1,163.00 0.0M
2021-08-31 1,170.00 1,170.00 1,155.00 1,167.00 0.0M
2021-08-26 1,169.07 1,169.07 1,169.07 1,166.00 0.0M
2021-08-24 1,160.44 1,160.44 1,160.44 1,172.87 0.0M
2021-08-23 1,166.82 1,166.82 1,166.82 1,173.93 0.0M
2021-08-17 1,144.00 1,144.00 1,144.00 1,144.00 0.0M
2021-08-12 1,134.00 1,134.00 1,134.00 1,134.00 0.0M
2021-08-06 1,140.00 1,153.87 1,140.00 1,140.00 0.0M
2021-08-05 1,148.60 1,148.60 1,148.60 1,144.60 0.0M
2021-07-30 1,129.88 1,129.88 1,129.88 1,138.30 0.0M
2021-07-28 1,139.35 1,149.49 1,139.35 1,146.00 0.0M
2021-07-21 1,155.67 1,162.59 1,145.15 1,155.13 0.1M
2021-07-20 1,165.06 1,165.06 1,165.06 1,148.00 0.0M
2021-07-16 1,130.00 1,145.68 1,130.00 1,130.00 0.0M
2021-07-14 1,138.68 1,141.38 1,138.68 1,140.73 0.0M
2021-06-30 1,142.00 1,142.00 1,142.00 1,142.00 0.0M
2021-06-24 1,134.28 1,134.28 1,134.28 1,137.13 0.0M
2021-06-23 1,151.50 1,151.50 1,151.50 1,147.80 0.0M
2021-06-22 1,170.93 1,170.93 1,170.93 1,169.55 0.0M
2021-06-21 1,169.88 1,169.88 1,169.88 1,182.40 0.0M
2021-06-18 1,172.47 1,172.47 1,172.47 1,160.99 0.0M
2021-06-17 1,160.57 1,160.57 1,160.57 1,147.76 0.0M
2021-06-16 1,152.00 1,152.00 1,151.50 1,151.50 0.0M
2021-06-15 1,149.97 1,149.97 1,135.84 1,134.27 0.0M
2021-06-14 1,130.00 1,130.00 1,125.16 1,130.00 0.0M
2021-06-11 1,148.00 1,148.00 1,139.63 1,148.00 0.0M
2021-06-10 1,128.00 1,128.67 1,128.00 1,125.20 0.0M
2021-06-09 1,126.15 1,126.15 1,125.00 1,125.00 0.0M
2021-06-04 1,127.80 1,127.80 1,127.80 1,127.80 0.0M
2021-06-03 1,139.50 1,139.50 1,139.50 1,139.50 0.0M
2021-06-01 1,137.69 1,137.69 1,137.69 1,124.89 0.0M
2021-05-27 1,125.00 1,125.00 1,125.00 1,125.00 0.0M
2021-05-26 1,131.05 1,131.05 1,131.05 1,126.19 0.0M
2021-05-20 1,110.54 1,112.77 1,110.54 1,113.55 0.0M
2021-05-19 1,112.51 1,112.51 1,112.51 1,120.67 0.0M
2021-05-18 1,122.63 1,122.63 1,122.63 1,118.46 0.0M
2021-05-17 1,114.61 1,114.61 1,114.61 1,118.67 0.0M
2021-05-11 1,122.26 1,122.26 1,122.26 1,119.58 0.0M
2021-05-10 1,125.85 1,125.85 1,125.85 1,129.00 0.0M
2021-05-07 1,126.80 1,130.10 1,126.80 1,130.10 0.0M
2021-05-05 1,136.72 1,136.72 1,136.72 1,137.98 0.0M
2021-04-30 1,144.00 1,144.00 1,144.00 1,144.00 0.0M
2021-04-28 1,116.01 1,120.71 1,116.01 1,119.20 0.0M
2021-04-26 1,111.06 1,111.06 1,111.06 1,117.86 0.0M
2021-04-23 1,120.00 1,120.00 1,120.00 1,118.75 0.0M
2021-04-22 1,121.99 1,129.58 1,121.99 1,122.61 0.0M
2021-04-20 1,120.00 1,120.00 1,120.00 1,112.78 0.0M
2021-04-15 1,125.00 1,125.00 1,123.70 1,122.43 0.0M
2021-04-14 1,122.59 1,122.59 1,122.59 1,119.86 0.0M
2021-04-13 1,123.60 1,123.60 1,123.60 1,116.73 0.0M
2021-04-08 1,124.00 1,124.00 1,124.00 1,127.76 0.0M
2021-04-06 1,129.31 1,129.31 1,129.31 1,126.82 0.0M
2021-03-29 1,154.10 1,154.10 1,154.10 1,139.04 0.0M
2021-03-25 1,145.95 1,145.95 1,145.95 1,154.78 0.0M
2021-03-23 1,145.27 1,145.27 1,145.27 1,144.59 0.0M
2021-03-18 1,138.12 1,139.00 1,138.12 1,130.25 0.0M
2021-03-16 1,150.92 1,150.92 1,143.80 1,148.23 0.0M
2021-03-12 1,155.57 1,155.57 1,155.57 1,153.73 0.0M
2021-03-11 1,162.00 1,162.00 1,149.19 1,153.82 0.0M
2021-03-10 1,156.75 1,156.75 1,156.75 1,172.14 0.0M
2021-03-09 1,164.72 1,164.72 1,164.72 1,179.90 0.0M
2021-03-05 1,170.58 1,170.58 1,170.58 1,161.33 0.0M
2021-03-03 1,163.00 1,163.00 1,163.00 1,164.24 0.0M
2021-03-01 1,162.02 1,163.07 1,162.02 1,167.54 0.0M
2021-02-26 1,168.13 1,171.00 1,168.13 1,162.93 0.3M
2021-02-25 1,168.73 1,168.73 1,168.73 1,153.98 0.0M
2021-02-24 1,154.05 1,154.05 1,149.16 1,157.81 0.0M
2021-02-23 1,155.20 1,166.05 1,155.20 1,166.05 0.0M
2021-02-22 1,160.00 1,160.00 1,160.00 1,160.19 0.0M
2021-02-16 1,152.78 1,152.78 1,152.78 1,141.64 0.0M
2021-01-28 1,160.92 1,160.92 1,160.92 1,163.21 0.0M
2021-01-27 1,160.00 1,161.65 1,153.24 1,147.27 0.0M
2021-01-26 1,150.00 1,153.14 1,150.00 1,153.14 0.0M
2021-01-25 1,149.62 1,149.62 1,149.62 1,138.96 0.0M
2021-01-22 1,146.10 1,146.10 1,146.10 1,135.33 0.0M
2021-01-21 1,123.06 1,123.06 1,123.06 1,120.30 0.0M
2021-01-19 1,127.50 1,129.40 1,125.83 1,127.80 0.0M
2021-01-15 1,134.30 1,134.30 1,133.00 1,134.30 0.0M
2021-01-13 1,124.00 1,137.49 1,122.14 1,124.00 0.0M