Xtrackers FTSE Vietnam Swap UCITS ETF 1C (XFVT)

XFVT
🏛️ ドイツ →
32.25
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 32.54 32.73 32.06 32.25 0.0M
2025-09-25 32.31 32.47 32.11 32.31 0.0M
2025-09-24 31.52 32.23 31.52 31.99 0.0M
2025-09-23 31.59 31.79 31.41 31.73 0.0M
2025-09-22 31.57 31.86 31.11 31.80 0.0M
2025-09-19 32.38 32.47 32.10 32.43 0.0M
2025-09-18 32.23 32.51 32.21 32.51 0.0M
2025-09-17 32.64 32.64 32.00 32.00 0.0M
2025-09-16 32.87 32.87 32.32 32.43 0.0M
2025-09-15 32.84 33.07 32.66 33.01 0.0M
2025-09-12 32.76 32.85 32.37 32.63 0.0M
2025-09-11 32.36 32.73 32.19 32.73 0.0M
2025-09-10 31.98 32.39 31.87 32.39 0.0M
2025-09-09 31.25 31.90 31.20 31.76 0.0M
2025-09-08 31.69 32.39 31.03 31.38 0.0M
2025-09-05 33.06 33.12 31.46 31.46 0.0M
2025-09-04 32.95 33.30 32.90 33.12 0.0M
2025-09-03 32.76 32.96 32.63 32.84 0.0M
2025-09-02 32.80 32.98 32.61 32.71 0.0M
2025-09-01 32.66 32.96 32.60 32.96 0.0M
2025-08-29 32.87 32.96 32.66 32.68 0.0M
2025-08-28 32.87 32.98 32.59 32.72 0.0M
2025-08-27 32.36 32.73 32.36 32.57 0.0M
2025-08-26 32.15 32.50 32.13 32.14 0.0M
2025-08-25 31.21 31.21 30.68 31.12 0.0M
2025-08-22 31.35 32.06 31.04 31.66 0.0M
2025-08-21 32.02 32.18 31.83 31.99 0.0M
2025-08-20 31.83 32.07 31.54 31.78 0.0M
2025-08-19 31.78 32.00 31.77 31.91 0.0M
2025-08-18 31.32 31.75 31.21 31.70 0.0M
2025-08-15 31.71 31.71 31.29 31.33 0.0M
2025-08-14 31.14 31.63 31.14 31.52 0.0M
2025-08-13 30.95 31.00 30.64 31.00 0.0M
2025-08-12 31.32 31.34 30.90 30.90 0.0M
2025-08-11 30.88 31.19 30.87 31.19 0.0M
2025-08-08 30.49 30.80 30.49 30.80 0.0M
2025-08-07 30.34 30.75 30.26 30.48 0.0M
2025-08-06 30.12 30.75 30.12 30.35 0.0M
2025-08-05 30.46 30.50 29.38 29.86 0.0M
2025-08-04 29.36 29.85 29.20 29.50 0.0M
2025-08-01 29.01 29.23 28.04 28.35 0.0M
2025-07-31 29.29 29.39 28.95 29.17 0.0M
2025-07-30 29.03 29.40 28.96 29.20 0.0M
2025-07-29 29.87 29.87 28.59 28.70 0.0M
2025-07-28 29.83 30.05 29.79 30.01 0.0M
2025-07-25 28.97 29.20 28.97 29.10 0.0M
2025-07-24 28.42 28.81 28.42 28.64 0.0M
2025-07-23 28.64 28.70 28.56 28.58 0.0M
2025-07-22 28.29 28.73 28.29 28.51 0.0M
2025-07-21 28.59 28.59 27.70 27.81 0.0M
2025-07-18 28.80 28.80 28.50 28.58 0.0M
2025-07-17 28.72 28.85 28.43 28.69 0.0M
2025-07-16 27.66 28.39 27.66 27.96 0.0M
2025-07-15 27.80 27.86 27.36 27.49 0.0M
2025-07-14 27.70 27.75 27.61 27.68 0.0M
2025-07-11 27.31 27.50 27.27 27.27 0.0M
2025-07-10 26.59 27.00 26.59 26.85 0.0M
2025-07-09 25.94 26.42 25.94 26.30 0.0M
2025-07-08 25.40 25.79 25.40 25.69 0.0M
2025-07-07 25.08 25.25 25.00 25.13 0.0M
2025-07-04 24.64 24.92 24.56 24.83 0.0M
2025-07-03 24.89 24.90 24.65 24.87 0.0M
2025-07-02 24.57 25.17 24.47 24.47 0.0M
2025-07-01 24.69 24.76 24.29 24.29 0.0M
2025-06-30 24.64 24.78 24.48 24.48 0.0M
2025-06-27 24.61 24.72 24.39 24.58 0.0M
2025-06-26 24.52 24.77 24.35 24.49 0.0M
2025-06-25 24.71 24.77 24.53 24.57 0.0M
2025-06-24 24.77 24.77 24.47 24.47 0.0M
2025-06-23 24.01 24.63 24.01 24.25 0.0M
2025-06-20 24.25 24.35 24.06 24.15 0.0M
2025-06-19 24.22 24.55 24.20 24.34 0.0M
2025-06-18 24.08 24.36 24.08 24.28 0.0M
2025-06-17 24.00 24.25 24.00 24.21 0.0M
2025-06-16 23.65 24.00 23.65 23.85 0.0M
2025-06-13 23.31 23.82 23.05 23.80 0.0M
2025-06-12 24.12 24.13 23.85 24.09 0.0M
2025-06-11 24.26 24.38 24.14 24.17 0.0M
2025-06-10 24.37 24.55 24.32 24.38 0.0M
2025-06-09 24.65 24.65 24.16 24.16 0.0M
2025-06-06 25.07 25.07 24.70 24.98 0.0M
2025-06-05 25.11 25.24 24.73 24.99 0.0M
2025-06-04 25.24 25.32 25.11 25.11 0.0M
2025-06-03 25.08 25.40 25.07 25.40 0.0M
2025-06-02 24.89 25.07 24.70 24.91 0.0M
2025-05-30 24.99 25.19 24.59 24.80 0.0M
2025-05-29 24.99 25.15 24.27 24.59 0.0M
2025-05-28 25.00 25.01 24.83 24.98 0.0M
2025-05-27 24.70 24.91 24.56 24.91 0.0M
2025-05-26 24.11 24.70 24.11 24.50 0.0M
2025-05-23 24.30 24.30 23.88 24.07 0.0M
2025-05-22 24.54 24.56 24.10 24.32 0.0M
2025-05-21 24.16 24.30 24.04 24.19 0.0M
2025-05-20 24.00 24.22 23.99 24.15 0.0M
2025-05-19 23.69 23.76 23.51 23.73 0.0M
2025-05-16 23.59 23.78 23.51 23.78 0.0M
2025-05-15 23.87 23.87 23.61 23.71 0.0M
2025-05-14 23.93 23.93 23.70 23.90 0.0M
2025-05-13 23.99 23.99 23.78 23.85 0.0M
2025-05-12 23.51 23.94 23.51 23.82 0.0M
2025-05-09 23.30 23.49 23.18 23.27 0.0M
2025-05-08 23.05 23.41 23.05 23.34 0.0M
2025-05-07 22.88 22.88 22.72 22.73 0.0M
2025-05-06 22.87 22.87 22.65 22.80 0.0M
2025-05-05 22.70 22.87 22.64 22.77 0.0M
2025-05-02 22.19 22.74 22.19 22.61 0.0M
2025-04-30 22.08 22.18 21.87 22.15 0.0M
2025-04-29 22.21 22.21 21.87 22.05 0.0M
2025-04-28 22.25 22.50 22.07 22.09 0.0M
2025-04-25 22.26 22.37 22.11 22.19 0.0M
2025-04-24 22.04 22.19 21.79 22.03 0.1M
2025-04-23 21.67 21.83 21.50 21.68 0.0M
2025-04-22 21.18 21.34 21.00 21.34 0.0M
2025-04-17 22.02 22.17 21.85 22.08 0.0M
2025-04-16 22.13 22.13 21.64 21.91 0.0M
2025-04-15 22.47 22.48 22.04 22.34 0.0M
2025-04-14 22.07 22.73 22.01 22.43 0.0M
2025-04-11 21.86 21.87 21.51 21.74 0.0M
2025-04-10 21.40 22.00 21.01 21.34 0.0M
2025-04-09 19.92 20.02 19.00 19.64 0.0M
2025-04-08 20.72 20.95 20.37 20.74 0.0M
2025-04-07 21.84 22.36 21.60 21.91 0.0M
2025-04-04 21.49 22.62 20.64 22.54 0.0M
2025-04-03 22.48 22.50 21.25 21.35 0.1M
2025-04-02 24.60 24.62 24.42 24.50 0.0M
2025-04-01 24.33 24.55 24.32 24.53 0.0M
2025-03-31 24.30 24.34 24.15 24.27 0.0M
2025-03-28 24.63 24.67 24.24 24.34 0.0M
2025-03-27 24.82 24.82 24.52 24.64 0.0M
2025-03-26 24.50 24.67 24.50 24.62 0.0M
2025-03-25 24.75 24.85 24.64 24.74 0.0M
2025-03-24 24.49 24.71 24.40 24.70 0.0M
2025-03-21 24.10 24.16 24.06 24.15 0.0M
2025-03-20 24.01 24.13 23.89 24.04 0.0M
2025-03-19 24.01 24.22 24.01 24.18 0.0M
2025-03-18 24.10 24.14 23.92 23.98 0.0M
2025-03-17 24.32 24.50 24.17 24.41 0.0M
2025-03-14 24.30 24.48 24.15 24.42 0.0M
2025-03-13 24.15 24.26 24.00 24.09 0.0M
2025-03-12 23.83 24.12 23.80 23.95 0.0M
2025-03-11 23.90 23.90 23.56 23.73 0.0M
2025-03-10 23.76 23.89 23.48 23.72 0.0M
2025-03-07 23.70 23.85 23.61 23.63 0.0M
2025-03-06 23.70 23.73 23.43 23.48 0.0M
2025-03-05 23.71 23.71 23.30 23.30 0.0M
2025-03-04 24.22 24.22 23.72 23.72 0.0M
2025-03-03 24.29 24.40 24.01 24.06 0.0M
2025-02-28 24.18 24.20 24.01 24.15 0.0M
2025-02-27 24.06 24.24 24.04 24.19 0.0M
2025-02-26 23.96 24.00 23.87 24.00 0.0M
2025-02-25 23.87 23.96 23.64 23.78 0.0M
2025-02-24 23.66 23.95 23.66 23.79 0.0M
2025-02-21 23.35 23.57 23.19 23.38 0.0M
2025-02-20 23.50 23.57 23.41 23.43 0.0M
2025-02-19 23.28 23.45 23.28 23.45 0.0M
2025-02-18 23.09 23.28 23.04 23.14 0.0M
2025-02-17 23.04 23.07 22.96 22.97 0.0M
2025-02-14 23.25 23.25 23.02 23.11 0.0M
2025-02-13 23.01 23.19 23.01 23.17 0.0M
2025-02-12 23.01 23.20 23.01 23.20 0.0M
2025-02-11 23.33 23.33 23.08 23.29 0.0M
2025-02-10 23.39 23.43 23.14 23.32 0.0M
2025-02-07 23.66 23.66 23.36 23.43 0.0M
2025-02-06 23.58 23.80 23.54 23.66 0.0M
2025-02-05 23.61 23.73 23.57 23.67 0.0M
2025-02-04 23.66 23.82 23.59 23.71 0.0M
2025-02-03 23.91 23.91 23.46 23.60 0.0M
2025-01-31 23.40 23.79 23.40 23.68 0.0M
2025-01-30 23.45 23.80 23.40 23.40 0.0M
2025-01-29 23.65 23.70 23.58 23.58 0.0M
2025-01-28 23.49 23.73 23.49 23.69 0.0M
2025-01-27 23.65 23.65 23.07 23.25 0.0M
2025-01-24 23.55 23.56 23.45 23.56 0.0M
2025-01-23 23.49 23.60 23.39 23.56 0.0M
2025-01-22 23.30 23.41 23.17 23.36 0.0M
2025-01-21 23.38 23.49 23.38 23.41 0.0M
2025-01-20 23.58 23.61 23.33 23.46 0.0M
2025-01-17 23.59 23.73 23.51 23.68 0.0M
2025-01-16 23.43 23.50 23.35 23.44 0.0M
2025-01-15 23.42 23.42 23.16 23.35 0.0M
2025-01-14 23.42 23.43 23.10 23.13 0.0M
2025-01-13 23.44 23.54 23.21 23.38 0.0M
2025-01-10 23.31 23.31 23.12 23.20 0.0M
2025-01-09 23.48 23.67 23.46 23.50 0.0M
2025-01-08 23.50 23.62 23.38 23.49 0.0M
2025-01-07 23.35 23.35 23.16 23.28 0.0M
2025-01-06 23.77 23.77 23.25 23.34 0.0M
2025-01-03 23.89 23.90 23.75 23.77 0.0M
2025-01-02 23.71 23.96 23.71 23.96 0.0M