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
2021-12-30 40.88 41.35 40.82 41.16 0.0M
2021-12-29 41.66 41.66 40.83 40.88 0.0M
2021-12-28 41.88 42.05 41.64 41.78 0.0M
2021-12-27 40.53 41.96 40.53 41.76 0.0M
2021-12-23 40.64 40.75 40.36 40.65 0.0M
2021-12-22 41.00 41.50 41.00 41.19 0.0M
2021-12-21 40.05 41.14 40.05 41.04 0.0M
2021-12-20 40.82 40.82 40.10 40.25 0.0M
2021-12-17 40.54 40.96 40.54 40.83 0.0M
2021-12-16 40.62 40.74 40.22 40.39 0.0M
2021-12-15 40.95 40.95 40.55 40.56 0.0M
2021-12-14 41.15 41.15 40.59 40.75 0.0M
2021-12-13 41.20 41.20 40.56 40.57 0.0M
2021-12-10 40.59 40.86 40.52 40.58 0.0M
2021-12-09 41.03 41.03 40.28 40.46 0.0M
2021-12-08 40.54 40.62 40.24 40.33 0.0M
2021-12-07 40.22 40.57 40.22 40.43 0.0M
2021-12-06 40.01 40.01 38.60 39.45 0.0M
2021-12-03 41.13 41.13 40.43 40.55 0.0M
2021-12-02 41.70 41.70 41.36 41.44 0.0M
2021-12-01 41.79 41.79 41.44 41.67 0.0M
2021-11-30 41.49 41.49 41.10 41.36 0.0M
2021-11-29 41.62 41.83 41.43 41.57 0.0M
2021-11-26 41.98 42.16 40.93 41.26 0.1M
2021-11-25 41.85 42.11 41.59 42.06 0.0M
2021-11-24 41.50 41.59 41.28 41.54 0.0M
2021-11-23 40.70 41.24 40.70 40.83 0.0M
2021-11-22 40.60 40.60 40.23 40.49 0.0M
2021-11-19 40.69 40.69 40.32 40.43 0.0M
2021-11-18 41.39 41.39 40.71 40.86 0.0M
2021-11-17 41.07 41.29 40.92 41.29 0.0M
2021-11-16 40.95 40.98 40.68 40.72 0.0M
2021-11-15 41.04 41.15 40.60 40.89 0.0M
2021-11-12 40.15 40.78 40.15 40.73 0.0M
2021-11-11 40.55 40.55 40.04 40.39 0.0M
2021-11-10 40.57 40.57 39.87 40.08 0.0M
2021-11-09 40.49 40.49 39.90 40.01 0.0M
2021-11-08 40.25 40.52 40.23 40.39 0.0M
2021-11-05 39.82 40.20 39.58 40.07 0.0M
2021-11-04 39.85 39.85 39.42 39.64 0.0M
2021-11-03 39.78 39.78 39.31 39.49 0.0M
2021-11-02 39.95 40.06 39.76 39.81 0.0M
2021-11-01 40.25 40.25 39.73 39.77 0.0M
2021-10-29 39.80 40.27 39.71 40.20 0.0M
2021-10-28 39.80 39.80 39.56 39.76 0.0M
2021-10-27 39.00 39.63 38.95 39.33 0.0M
2021-10-26 38.61 38.65 38.40 38.62 0.0M
2021-10-25 38.81 38.81 38.09 38.34 0.0M
2021-10-22 38.44 38.62 38.15 38.29 0.0M
2021-10-21 38.52 38.52 38.23 38.52 0.0M
2021-10-20 39.14 39.14 38.30 38.64 0.0M
2021-10-19 39.07 39.07 38.53 38.73 0.0M
2021-10-18 39.49 39.49 38.67 38.93 0.0M
2021-10-15 39.15 39.15 38.43 38.87 0.0M
2021-10-14 39.16 39.16 38.66 38.79 0.0M
2021-10-13 39.47 39.47 38.81 38.96 0.0M
2021-10-12 39.33 39.52 39.22 39.39 0.0M
2021-10-11 38.59 39.24 38.59 39.20 0.0M
2021-10-08 38.56 38.82 38.47 38.74 0.0M
2021-10-07 38.32 38.64 38.25 38.47 0.0M
2021-10-06 38.25 38.40 37.96 38.26 0.1M
2021-10-05 37.59 38.14 37.59 38.06 0.0M
2021-10-04 37.37 37.82 37.35 37.41 0.0M
2021-10-01 37.63 37.83 37.27 37.59 0.0M
2021-09-30 37.34 37.50 37.29 37.41 0.0M
2021-09-29 36.61 37.49 36.61 37.38 0.0M
2021-09-28 36.75 37.06 36.44 36.87 0.0M
2021-09-27 37.09 37.09 36.24 36.36 0.0M
2021-09-24 37.42 37.42 36.92 37.00 0.0M
2021-09-23 36.86 37.20 36.86 37.16 0.0M
2021-09-22 36.59 37.07 36.59 37.06 0.0M
2021-09-21 36.51 37.15 36.51 36.74 0.0M
2021-09-20 37.27 37.47 36.82 36.98 0.0M
2021-09-17 37.50 37.50 37.23 37.36 0.0M
2021-09-16 37.49 37.49 37.02 37.18 0.0M
2021-09-15 36.64 37.13 36.64 37.04 0.0M
2021-09-14 36.62 36.84 36.39 36.43 0.0M
2021-09-13 36.90 37.02 36.55 36.68 0.0M
2021-09-10 36.87 37.15 36.76 36.91 0.0M
2021-09-09 36.69 37.14 36.67 36.80 0.0M
2021-09-08 36.98 37.00 36.50 36.67 0.0M
2021-09-07 36.97 36.98 36.62 36.71 0.0M
2021-09-06 36.98 36.98 36.81 36.94 0.0M
2021-09-03 36.71 36.82 36.50 36.78 0.0M
2021-09-02 36.85 36.95 36.73 36.88 0.0M
2021-09-01 36.95 36.99 36.60 36.81 0.0M
2021-08-31 36.71 36.81 36.17 36.66 0.0M
2021-08-30 36.60 36.83 36.51 36.70 0.0M
2021-08-27 36.06 36.76 36.06 36.56 0.0M
2021-08-26 36.56 36.56 36.05 36.32 0.0M
2021-08-25 36.42 36.62 36.27 36.40 0.0M
2021-08-24 36.19 36.45 35.69 36.27 0.0M
2021-08-23 36.55 36.95 36.15 36.23 0.0M
2021-08-20 38.19 38.19 36.53 36.99 0.0M
2021-08-19 37.55 37.80 37.50 37.76 0.0M
2021-08-18 37.80 37.98 37.60 37.77 0.0M
2021-08-17 37.50 37.99 37.42 37.82 0.0M
2021-08-16 38.40 38.40 37.76 37.86 0.0M
2021-08-13 38.00 38.27 37.65 37.90 0.0M
2021-08-12 38.01 38.19 37.87 37.92 0.0M
2021-08-11 38.65 38.65 38.10 38.26 0.0M
2021-08-10 38.30 38.42 38.25 38.36 0.0M
2021-08-09 38.18 38.42 37.73 38.28 0.0M
2021-08-06 37.41 37.48 37.03 37.35 0.0M
2021-08-05 36.85 37.35 36.76 37.17 0.0M
2021-08-04 36.92 37.15 36.55 36.97 0.0M
2021-08-03 36.06 36.85 36.06 36.67 0.0M
2021-08-02 36.73 36.73 36.15 36.36 0.0M
2021-07-30 35.91 36.53 35.81 36.32 0.0M
2021-07-29 35.81 35.81 35.30 35.52 0.0M
2021-07-28 35.33 35.98 35.24 35.90 0.0M
2021-07-27 35.34 35.96 35.20 35.35 0.0M
2021-07-26 35.74 35.74 34.98 35.44 0.0M
2021-07-23 35.63 35.80 35.10 35.24 0.0M
2021-07-22 35.85 35.85 35.64 35.66 0.0M
2021-07-21 35.62 35.65 35.30 35.51 0.0M
2021-07-20 34.21 35.34 34.21 35.12 0.0M
2021-07-19 34.71 34.75 33.58 33.88 0.0M
2021-07-16 35.42 35.80 35.28 35.47 0.0M
2021-07-15 35.56 35.56 34.97 35.34 0.0M
2021-07-14 34.98 35.20 34.80 34.97 0.0M
2021-07-13 34.81 35.06 34.41 34.91 0.0M
2021-07-12 33.92 35.00 33.78 34.90 0.0M
2021-07-09 36.10 36.48 35.82 36.37 0.0M
2021-07-08 37.23 37.23 36.47 36.72 0.0M
2021-07-07 37.03 37.39 36.80 37.30 0.0M
2021-07-06 38.18 38.18 36.86 36.97 0.0M
2021-07-05 37.71 38.14 37.70 38.14 0.0M
2021-07-02 38.50 38.78 38.21 38.45 0.0M
2021-07-01 38.30 38.63 38.10 38.10 0.0M
2021-06-30 38.32 38.32 37.96 38.06 0.0M
2021-06-29 38.00 38.08 37.58 38.08 0.0M
2021-06-28 37.10 37.69 37.10 37.50 0.0M
2021-06-25 36.77 37.06 36.77 36.95 0.0M
2021-06-24 36.80 36.80 36.60 36.64 0.0M
2021-06-23 37.05 37.05 36.52 36.65 0.0M
2021-06-22 36.76 37.02 36.76 36.96 0.0M
2021-06-21 36.99 36.99 36.76 36.88 0.0M
2021-06-18 36.87 37.00 36.74 36.86 0.0M
2021-06-17 36.36 36.95 36.36 36.87 0.0M
2021-06-16 36.27 36.39 35.98 36.28 0.0M
2021-06-15 36.40 36.75 36.40 36.48 0.0M
2021-06-14 35.94 36.50 35.93 36.34 0.0M
2021-06-11 35.30 36.00 35.30 35.73 0.0M
2021-06-10 35.52 35.52 35.10 35.25 0.0M
2021-06-09 35.61 35.61 34.88 35.11 0.0M
2021-06-08 35.20 35.33 34.60 34.82 0.0M
2021-06-07 36.15 36.15 35.48 35.73 0.0M
2021-06-04 36.01 36.11 35.74 35.98 0.0M
2021-06-03 35.06 35.62 35.06 35.47 0.0M
2021-06-02 35.20 35.20 34.87 35.06 0.0M
2021-06-01 35.10 35.54 34.97 35.19 0.0M
2021-05-31 34.56 35.07 34.56 34.87 0.0M
2021-05-28 35.00 35.00 34.71 34.87 0.0M
2021-05-27 34.62 34.72 34.35 34.57 0.0M
2021-05-26 34.40 34.79 34.40 34.65 0.0M
2021-05-25 34.25 34.65 34.25 34.43 0.0M
2021-05-21 34.00 34.55 34.00 34.24 0.0M
2021-05-20 33.65 34.47 33.65 34.47 0.0M
2021-05-19 33.21 33.53 33.20 33.49 0.0M
2021-05-18 33.66 33.66 33.15 33.15 0.0M
2021-05-17 33.88 33.88 33.39 33.65 0.0M
2021-05-14 33.71 33.82 33.38 33.73 0.0M
2021-05-13 33.70 33.88 33.46 33.63 0.0M
2021-05-12 33.29 34.17 33.29 33.56 0.0M
2021-05-11 34.00 34.00 33.20 33.44 0.0M
2021-05-10 33.93 34.00 33.71 33.79 0.0M
2021-05-07 33.47 33.67 33.07 33.48 0.0M
2021-05-06 33.96 33.96 33.31 33.57 0.0M
2021-05-05 34.10 34.20 33.98 34.03 0.0M
2021-05-04 33.36 33.80 33.15 33.30 0.0M
2021-05-03 33.20 33.20 32.30 32.71 0.0M
2021-04-30 33.06 33.17 32.99 33.01 0.0M
2021-04-29 33.60 33.60 33.05 33.17 0.0M
2021-04-28 33.60 33.60 33.20 33.34 0.0M
2021-04-27 33.14 33.42 33.14 33.31 0.0M
2021-04-26 33.38 33.58 32.75 32.90 0.0M
2021-04-23 33.84 34.19 33.27 34.03 0.0M
2021-04-22 34.87 34.87 33.72 34.22 0.0M
2021-04-21 35.00 35.00 34.61 34.99 0.0M
2021-04-20 35.38 35.71 34.02 34.68 0.1M
2021-04-19 34.50 35.26 34.48 34.83 0.0M
2021-04-16 34.27 34.42 33.94 34.37 0.0M
2021-04-15 34.50 34.54 34.10 34.50 0.0M
2021-04-14 33.90 34.36 33.90 34.29 0.0M
2021-04-13 33.85 34.40 33.85 34.23 0.0M
2021-04-12 33.58 34.08 33.58 33.94 0.0M
2021-04-09 33.24 33.24 32.99 32.99 0.0M
2021-04-08 33.01 33.35 33.01 33.18 0.0M
2021-04-07 33.61 33.61 33.06 33.25 0.0M
2021-04-06 33.64 33.66 33.23 33.66 0.0M
2021-04-01 32.66 33.15 32.66 33.02 0.0M
2021-03-31 32.10 32.46 31.99 32.42 0.0M
2021-03-30 31.53 32.05 31.53 32.01 0.0M
2021-03-29 31.67 31.70 31.34 31.60 0.0M
2021-03-26 31.15 31.34 31.03 31.17 0.0M
2021-03-25 31.11 31.36 30.86 31.24 0.0M
2021-03-24 31.31 31.48 31.14 31.20 0.0M
2021-03-23 31.65 31.65 31.17 31.49 0.0M
2021-03-22 31.97 31.97 31.42 31.71 0.0M
2021-03-19 31.76 31.93 31.62 31.87 0.0M
2021-03-18 31.65 31.67 31.19 31.51 0.0M
2021-03-17 31.56 31.56 31.04 31.25 0.0M
2021-03-16 31.50 31.50 31.09 31.40 0.0M
2021-03-15 31.27 31.67 31.27 31.58 0.0M
2021-03-12 31.11 31.62 31.11 31.25 0.0M
2021-03-11 31.51 31.66 31.39 31.61 0.0M
2021-03-10 31.47 31.64 31.17 31.39 0.0M
2021-03-09 31.38 31.68 31.19 31.65 0.0M
2021-03-08 31.40 31.65 31.20 31.50 0.0M
2021-03-05 31.17 31.49 31.05 31.14 0.0M
2021-03-04 30.91 31.32 30.91 31.16 0.0M
2021-03-03 31.75 31.83 31.18 31.21 0.0M
2021-03-02 31.94 32.05 31.65 31.67 0.0M
2021-03-01 31.71 31.94 31.50 31.85 0.0M
2021-02-26 30.90 31.31 30.78 31.18 0.0M
2021-02-25 30.83 30.83 30.49 30.49 0.0M
2021-02-24 31.13 31.13 30.66 30.74 0.0M
2021-02-23 31.60 31.60 30.86 31.33 0.0M
2021-02-22 31.60 31.60 31.17 31.50 0.0M
2021-02-19 31.84 31.84 31.51 31.56 0.0M
2021-02-18 31.56 31.98 31.45 31.86 0.0M
2021-02-17 31.12 31.47 31.12 31.36 0.0M
2021-02-16 31.01 31.25 30.91 30.91 0.0M
2021-02-15 31.00 31.25 30.85 31.13 0.0M
2021-02-12 30.95 31.00 30.55 30.95 0.0M
2021-02-11 30.36 30.88 30.36 30.75 0.0M
2021-02-10 30.55 30.75 30.22 30.42 0.0M
2021-02-09 30.66 30.70 30.27 30.47 0.0M
2021-02-08 29.92 30.06 29.50 29.95 0.0M
2021-02-05 31.00 31.34 30.92 31.29 0.0M
2021-02-04 30.79 30.89 30.46 30.75 0.0M
2021-02-03 30.70 30.91 30.66 30.77 0.0M
2021-02-02 29.45 29.78 29.36 29.71 0.0M
2021-02-01 28.39 28.42 28.05 28.31 0.0M
2021-01-29 29.32 29.32 28.51 28.60 0.1M
2021-01-28 28.18 28.21 27.49 28.12 0.1M
2021-01-27 29.74 29.89 29.31 29.79 0.1M
2021-01-26 30.73 31.24 30.55 31.08 0.0M
2021-01-25 31.58 31.59 31.16 31.34 0.0M
2021-01-22 31.58 31.58 31.01 31.25 0.0M
2021-01-21 31.42 31.50 30.92 30.92 0.1M
2021-01-20 30.45 30.90 30.43 30.80 0.0M
2021-01-19 30.80 30.80 30.31 30.50 0.0M
2021-01-18 32.38 32.50 32.11 32.34 0.0M
2021-01-15 32.17 32.28 31.72 31.97 0.0M
2021-01-14 32.00 32.15 31.90 32.11 0.0M
2021-01-13 31.85 31.85 31.39 31.64 0.0M
2021-01-12 32.23 32.58 32.14 32.36 0.0M
2021-01-11 32.04 32.06 31.59 31.98 0.0M
2021-01-08 30.45 31.16 30.45 31.01 0.0M
2021-01-07 30.31 30.45 30.13 30.27 0.0M
2021-01-06 29.97 30.40 29.48 29.85 0.0M
2021-01-05 29.61 29.99 29.60 29.95 0.0M
2021-01-04 29.50 29.67 29.22 29.36 0.0M