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
2022-12-30 23.85 24.50 23.81 24.47 0.0M
2022-12-29 23.88 24.26 23.88 24.15 0.0M
2022-12-28 24.12 24.30 24.05 24.23 0.0M
2022-12-27 24.83 25.00 23.92 24.04 0.0M
2022-12-23 24.53 25.02 24.53 24.95 0.0M
2022-12-22 24.53 24.71 24.40 24.71 0.0M
2022-12-21 24.87 25.08 24.37 24.87 0.0M
2022-12-20 24.89 24.90 24.32 24.85 0.0M
2022-12-19 25.50 25.50 24.81 24.89 0.0M
2022-12-16 25.81 25.81 25.23 25.44 0.0M
2022-12-15 26.50 26.50 25.76 25.83 0.0M
2022-12-14 26.19 26.31 25.89 26.31 0.0M
2022-12-13 25.94 26.62 25.88 26.40 0.0M
2022-12-12 27.01 27.01 25.69 25.92 0.0M
2022-12-09 26.76 27.03 26.66 26.88 0.0M
2022-12-08 26.50 26.73 26.40 26.55 0.0M
2022-12-07 26.22 26.62 26.22 26.43 0.0M
2022-12-06 27.61 27.65 25.99 26.14 0.0M
2022-12-05 27.92 27.92 27.11 27.64 0.0M
2022-12-02 26.70 27.20 26.63 26.95 0.0M
2022-12-01 25.74 25.74 25.02 25.55 0.1M
2022-11-30 26.00 26.26 25.77 26.26 0.0M
2022-11-29 24.67 25.51 24.67 25.51 0.0M
2022-11-28 24.04 24.53 24.00 24.42 0.0M
2022-11-25 22.91 23.60 22.91 23.46 0.0M
2022-11-24 22.42 22.68 22.34 22.58 0.0M
2022-11-23 23.18 23.18 22.16 22.46 0.0M
2022-11-22 23.23 23.35 22.68 22.86 0.0M
2022-11-21 23.45 23.49 23.11 23.32 0.0M
2022-11-18 23.69 24.15 23.55 23.62 0.0M
2022-11-17 23.31 23.62 23.19 23.55 0.0M
2022-11-16 22.39 23.12 22.38 23.00 0.0M
2022-11-15 21.95 21.99 21.60 21.95 0.1M
2022-11-14 22.60 22.60 22.00 22.60 0.1M
2022-11-11 22.67 23.37 22.49 22.63 0.0M
2022-11-10 22.80 22.98 22.34 22.97 0.0M
2022-11-09 23.94 23.94 23.37 23.57 0.0M
2022-11-08 23.98 24.05 23.79 23.87 0.0M
2022-11-07 24.34 24.37 23.72 23.86 0.0M
2022-11-04 25.75 25.75 24.63 24.71 0.0M
2022-11-03 25.52 25.87 25.52 25.75 0.0M
2022-11-02 25.91 25.91 25.37 25.69 0.0M
2022-11-01 26.07 26.07 25.45 25.65 0.0M
2022-10-31 25.92 26.13 25.70 26.05 0.0M
2022-10-28 25.86 26.10 25.53 25.97 0.0M
2022-10-27 25.49 25.66 25.30 25.63 0.0M
2022-10-26 25.00 25.10 24.73 25.00 0.0M
2022-10-25 25.19 25.25 24.59 24.94 0.0M
2022-10-24 25.35 26.05 25.00 25.24 0.0M
2022-10-21 27.48 27.48 26.30 26.35 0.0M
2022-10-20 28.27 28.27 27.69 27.81 0.0M
2022-10-19 28.32 28.76 27.91 28.48 0.0M
2022-10-18 28.19 28.58 28.02 28.40 0.0M
2022-10-17 28.59 28.59 27.90 28.50 0.0M
2022-10-14 29.10 29.20 28.77 28.79 0.0M
2022-10-13 28.50 29.16 28.03 29.03 0.0M
2022-10-12 28.47 28.88 28.42 28.67 0.0M
2022-10-11 27.78 28.14 27.46 27.52 0.0M
2022-10-10 29.00 29.00 28.63 28.89 0.0M
2022-10-07 29.10 29.10 28.00 28.38 0.0M
2022-10-06 29.83 29.83 28.66 28.96 0.0M
2022-10-05 29.45 29.80 29.40 29.77 0.0M
2022-10-04 29.61 29.61 28.68 29.15 0.0M
2022-10-03 30.50 30.50 29.05 29.46 0.0M
2022-09-30 30.54 30.70 29.29 30.59 0.0M
2022-09-29 32.25 32.25 30.55 30.55 0.0M
2022-09-28 32.76 32.76 31.98 32.29 0.0M
2022-09-27 32.70 32.83 32.55 32.55 0.0M
2022-09-26 32.96 32.96 32.50 32.79 0.0M
2022-09-23 33.31 33.47 32.87 33.05 0.0M
2022-09-22 33.20 33.39 33.14 33.21 0.0M
2022-09-21 32.76 33.38 32.76 33.34 0.0M
2022-09-20 33.08 33.08 32.74 32.81 0.0M
2022-09-19 33.77 33.77 32.67 32.98 0.0M
2022-09-16 33.42 33.67 33.31 33.35 0.0M
2022-09-15 34.21 34.21 33.59 33.59 0.0M
2022-09-14 33.71 33.95 33.71 33.95 0.0M
2022-09-13 33.93 33.93 33.25 33.58 0.0M
2022-09-12 34.27 34.33 33.83 34.22 0.0M
2022-09-09 34.07 34.24 33.54 34.16 0.0M
2022-09-08 34.13 34.36 34.00 34.36 0.0M
2022-09-07 34.94 35.07 34.18 34.25 0.0M
2022-09-06 35.05 35.20 34.87 35.03 0.0M
2022-09-05 35.00 35.24 35.00 35.10 0.0M
2022-09-02 34.53 34.92 34.53 34.85 0.0M
2022-09-01 34.81 34.81 34.21 34.72 0.0M
2022-08-31 34.58 35.05 34.37 34.37 0.0M
2022-08-30 35.48 35.48 34.53 34.68 0.0M
2022-08-29 35.13 35.13 34.41 34.84 0.0M
2022-08-26 35.75 35.75 34.83 35.05 0.0M
2022-08-25 35.61 35.97 35.47 35.85 0.0M
2022-08-24 35.39 35.61 35.17 35.56 0.0M
2022-08-23 34.75 35.28 34.75 35.05 0.0M
2022-08-22 34.98 35.18 34.74 34.88 0.0M
2022-08-19 35.37 35.37 34.62 34.93 0.0M
2022-08-18 35.00 35.44 34.83 35.39 0.0M
2022-08-17 34.54 34.95 34.54 34.74 0.0M
2022-08-16 34.60 34.94 34.56 34.66 0.0M
2022-08-15 34.60 35.19 34.15 34.60 0.0M
2022-08-12 34.14 34.19 33.73 34.01 0.0M
2022-08-11 34.07 34.07 33.59 33.70 0.0M
2022-08-10 34.60 34.60 33.82 34.03 0.0M
2022-08-09 34.29 34.39 34.02 34.12 0.0M
2022-08-08 34.20 34.22 34.01 34.12 0.0M
2022-08-05 34.00 34.25 33.68 34.06 0.0M
2022-08-04 34.11 34.16 33.81 33.87 0.0M
2022-08-03 33.51 34.20 33.50 34.18 0.0M
2022-08-02 33.20 33.83 33.06 33.72 0.0M
2022-08-01 33.00 33.16 32.45 33.10 0.0M
2022-07-29 32.64 32.97 32.57 32.82 0.0M
2022-07-28 33.00 33.04 32.64 32.88 0.0M
2022-07-27 32.36 32.81 32.25 32.81 0.0M
2022-07-26 32.51 32.62 32.20 32.22 0.0M
2022-07-25 32.53 32.71 32.26 32.48 0.0M
2022-07-22 32.56 32.79 32.32 32.42 0.0M
2022-07-21 32.77 32.77 32.15 32.15 0.0M
2022-07-20 32.72 32.72 32.20 32.61 0.0M
2022-07-19 32.47 32.47 32.00 32.13 0.0M
2022-07-18 32.78 32.78 32.22 32.30 0.0M
2022-07-15 33.05 33.06 32.79 32.90 0.0M
2022-07-14 33.03 33.15 32.71 32.86 0.0M
2022-07-13 33.03 33.03 32.43 32.69 0.0M
2022-07-12 32.75 33.08 32.71 33.03 0.0M
2022-07-11 32.68 32.68 31.98 32.15 0.0M
2022-07-08 32.17 32.75 32.17 32.62 0.0M
2022-07-07 32.08 32.08 31.69 31.97 0.0M
2022-07-06 32.02 32.02 31.05 31.49 0.0M
2022-07-05 31.91 32.47 31.90 32.30 0.0M
2022-07-04 32.72 32.72 32.09 32.46 0.0M
2022-07-01 32.77 32.77 32.26 32.53 0.0M
2022-06-30 32.77 32.77 32.27 32.46 0.0M
2022-06-29 32.28 32.70 32.28 32.64 0.0M
2022-06-28 32.30 32.70 32.20 32.32 0.0M
2022-06-27 32.43 32.43 32.03 32.21 0.0M
2022-06-24 32.02 32.15 31.78 32.04 0.0M
2022-06-23 31.79 32.20 31.66 32.01 0.0M
2022-06-22 31.82 32.06 31.57 31.71 0.0M
2022-06-21 31.83 31.88 31.58 31.82 0.0M
2022-06-20 32.13 32.41 31.90 32.19 0.0M
2022-06-17 33.00 33.00 32.35 32.79 0.0M
2022-06-16 32.99 33.63 32.80 32.93 0.0M
2022-06-15 34.00 34.00 32.43 32.99 0.0M
2022-06-14 33.68 33.68 33.28 33.55 0.0M
2022-06-13 34.50 34.67 33.33 33.52 0.0M
2022-06-10 34.81 35.55 34.52 34.67 0.0M
2022-06-09 34.64 34.98 34.49 34.92 0.0M
2022-06-08 35.17 35.54 34.41 34.58 0.0M
2022-06-07 33.95 34.71 33.67 34.44 0.0M
2022-06-06 34.16 34.16 33.93 33.99 0.0M
2022-06-03 33.86 34.25 33.71 33.90 0.0M
2022-06-02 34.36 34.36 33.92 34.18 0.0M
2022-06-01 34.57 34.57 34.06 34.32 0.0M
2022-05-31 33.86 34.32 33.86 34.10 0.0M
2022-05-30 34.48 34.50 33.93 34.06 0.0M
2022-05-27 33.70 34.50 33.70 34.34 0.0M
2022-05-26 33.47 33.99 33.36 33.80 0.0M
2022-05-25 33.04 33.85 33.04 33.81 0.0M
2022-05-24 32.81 33.09 32.29 32.88 0.0M
2022-05-23 34.00 34.00 32.70 33.03 0.0M
2022-05-20 33.01 33.85 33.01 33.66 0.0M
2022-05-19 34.50 34.50 33.61 33.68 0.0M
2022-05-18 34.40 34.40 33.65 33.79 0.0M
2022-05-17 32.77 34.19 32.77 33.78 0.0M
2022-05-16 33.10 33.38 32.45 32.63 0.0M
2022-05-13 33.46 33.46 32.61 33.06 0.0M
2022-05-12 33.75 34.02 33.38 33.90 0.0M
2022-05-11 35.52 35.90 35.25 35.40 0.0M
2022-05-10 34.72 35.67 34.72 35.52 0.0M
2022-05-09 35.50 35.50 34.38 34.86 0.0M
2022-05-06 36.53 36.67 35.84 36.03 0.0M
2022-05-05 36.82 36.99 36.71 36.76 0.0M
2022-05-04 37.63 38.18 36.59 36.59 0.0M
2022-05-03 37.11 37.44 37.11 37.28 0.0M
2022-05-02 37.48 37.48 37.07 37.26 0.0M
2022-04-29 37.18 37.50 37.06 37.23 0.0M
2022-04-28 37.63 37.63 36.89 36.99 0.0M
2022-04-27 36.06 37.49 36.06 37.33 0.0M
2022-04-26 35.25 36.54 35.02 36.36 0.0M
2022-04-25 36.44 36.44 34.98 35.22 0.0M
2022-04-22 37.08 37.15 36.83 36.87 0.0M
2022-04-21 37.00 37.00 36.43 36.83 0.0M
2022-04-20 38.04 38.04 36.99 36.99 0.0M
2022-04-19 38.60 38.60 37.89 38.24 0.0M
2022-04-14 39.11 39.61 38.83 39.43 0.0M
2022-04-13 39.19 39.90 39.19 39.63 0.0M
2022-04-12 39.83 39.83 39.20 39.46 0.0M
2022-04-11 39.00 39.87 38.99 39.69 0.0M
2022-04-08 40.34 40.34 39.61 39.86 0.0M
2022-04-07 40.60 40.60 39.45 39.86 0.0M
2022-04-06 40.70 40.70 40.10 40.39 0.0M
2022-04-05 40.26 40.63 40.16 40.41 0.0M
2022-04-04 39.87 40.55 39.65 40.38 0.0M
2022-04-01 39.80 40.12 39.60 39.95 0.0M
2022-03-31 38.76 39.12 38.56 38.87 0.0M
2022-03-30 39.46 39.46 38.42 38.67 0.0M
2022-03-29 39.12 39.84 39.12 39.48 0.0M
2022-03-28 39.79 39.84 39.23 39.38 0.0M
2022-03-25 40.46 40.46 39.54 39.90 0.0M
2022-03-24 40.33 40.33 39.87 40.04 0.0M
2022-03-23 40.15 40.43 39.95 40.23 0.0M
2022-03-22 40.00 40.45 40.00 40.25 0.0M
2022-03-21 40.16 40.24 39.45 40.14 0.0M
2022-03-18 39.27 39.27 38.48 39.10 0.0M
2022-03-17 39.01 39.01 38.19 38.39 0.0M
2022-03-16 38.80 39.15 38.36 39.15 0.0M
2022-03-15 38.93 39.00 38.11 38.80 0.0M
2022-03-14 38.80 38.80 38.02 38.03 0.0M
2022-03-11 39.64 39.64 38.79 38.79 0.0M
2022-03-10 39.83 39.83 39.29 39.50 0.0M
2022-03-09 39.00 39.88 39.00 39.55 0.0M
2022-03-08 40.63 40.63 39.82 40.14 0.0M
2022-03-07 40.91 41.05 40.28 40.69 0.0M
2022-03-04 40.34 40.79 40.26 40.51 0.0M
2022-03-03 40.12 40.37 40.05 40.16 0.0M
2022-03-02 39.73 40.33 39.10 39.52 0.0M
2022-03-01 39.74 39.74 39.00 39.20 0.0M
2022-02-28 39.48 39.48 38.62 39.10 0.0M
2022-02-25 40.13 40.13 39.09 39.30 0.0M
2022-02-24 38.75 39.54 38.68 39.54 0.0M
2022-02-23 39.50 39.67 39.22 39.42 0.0M
2022-02-22 38.80 39.17 37.95 39.08 0.0M
2022-02-21 39.62 39.63 39.14 39.28 0.0M
2022-02-18 39.64 39.64 39.25 39.40 0.0M
2022-02-17 39.03 39.30 39.03 39.11 0.0M
2022-02-16 38.91 39.19 38.86 38.97 0.0M
2022-02-15 39.39 39.39 39.04 39.14 0.0M
2022-02-14 38.68 38.74 37.95 38.43 0.0M
2022-02-11 39.01 39.26 38.67 38.67 0.0M
2022-02-10 38.94 39.17 38.75 38.78 0.0M
2022-02-09 39.47 39.47 39.13 39.36 0.0M
2022-02-08 39.03 39.03 38.81 38.81 0.0M
2022-02-07 39.10 39.16 39.02 39.13 0.0M
2022-02-04 39.48 39.48 38.70 38.88 0.0M
2022-02-03 39.83 39.88 39.18 39.21 0.0M
2022-02-02 40.33 40.33 39.76 39.92 0.0M
2022-02-01 40.07 40.07 39.87 39.91 0.0M
2022-01-31 39.69 40.16 39.67 40.16 0.0M
2022-01-28 39.74 39.74 39.12 39.45 0.0M
2022-01-27 39.17 39.89 39.05 39.74 0.0M
2022-01-26 38.98 39.62 38.98 39.53 0.0M
2022-01-25 38.93 39.32 38.76 38.88 0.0M
2022-01-24 38.52 38.52 37.31 37.80 0.0M
2022-01-21 39.64 39.64 39.01 39.21 0.0M
2022-01-20 39.38 39.73 39.26 39.73 0.0M
2022-01-19 38.75 39.38 38.75 39.31 0.0M
2022-01-18 39.10 39.10 38.45 38.58 0.0M
2022-01-17 40.38 40.38 39.38 39.66 0.0M
2022-01-14 40.96 40.96 40.45 40.59 0.0M
2022-01-13 41.16 41.16 40.67 40.80 0.0M
2022-01-12 41.85 41.85 41.55 41.59 0.0M
2022-01-11 41.81 41.81 41.40 41.80 0.0M
2022-01-10 42.53 42.79 42.02 42.02 0.0M
2022-01-07 43.05 43.08 42.75 42.87 0.0M
2022-01-06 43.03 43.03 42.50 42.85 0.0M
2022-01-05 42.85 42.86 42.46 42.64 0.0M
2022-01-04 42.16 43.17 42.16 42.80 0.0M
2022-01-03 41.47 41.65 41.18 41.55 0.0M