iShares $ Treasury Bond 1-3yr UCITS ETF USD (Dist)

IBTS
🏛️ ドイツ →
109.14
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
2022-12-30 119.20 119.20 118.90 118.90 0.0M
2022-12-29 119.56 119.56 119.09 119.09 0.0M
2022-12-28 119.34 119.60 119.05 119.58 0.0M
2022-12-27 119.38 119.65 119.21 119.21 0.0M
2022-12-23 119.82 120.04 119.66 119.83 0.0M
2022-12-22 119.63 120.28 119.58 120.28 0.0M
2022-12-21 119.70 120.02 119.63 120.02 0.0M
2022-12-20 119.81 119.99 119.33 119.65 0.0M
2022-12-19 119.80 120.28 119.68 119.93 0.0M
2022-12-16 119.60 120.04 119.47 120.04 0.0M
2022-12-15 119.57 119.96 118.91 119.41 0.0M
2022-12-14 119.70 119.84 119.39 119.46 0.0M
2022-12-13 120.23 120.44 119.31 119.47 0.0M
2022-12-12 120.60 120.60 120.08 120.36 0.0M
2022-12-09 120.17 120.63 120.17 120.37 0.0M
2022-12-08 120.78 121.00 120.38 120.38 0.0M
2022-12-07 121.29 121.29 120.60 121.00 0.0M
2022-12-06 120.71 120.91 120.45 120.49 0.0M
2022-12-05 120.31 120.66 119.80 120.66 0.0M
2022-12-02 120.75 121.44 120.57 120.75 0.0M
2022-12-01 121.79 121.81 120.41 120.79 0.0M
2022-11-30 122.05 122.65 121.57 122.43 0.0M
2022-11-29 121.98 122.46 121.86 122.25 0.0M
2022-11-28 121.90 121.90 120.55 121.83 0.0M
2022-11-25 121.51 122.02 121.32 121.63 0.0M
2022-11-24 121.50 121.82 121.40 121.56 0.0M
2022-11-23 122.17 122.59 121.75 121.91 0.0M
2022-11-22 123.01 123.07 122.81 122.88 0.0M
2022-11-21 122.92 123.37 122.92 123.25 0.0M
2022-11-18 121.85 122.30 121.58 122.01 0.0M
2022-11-17 121.68 122.57 121.65 122.31 0.0M
2022-11-16 121.57 121.89 121.26 121.69 0.0M
2022-11-15 121.63 122.02 120.81 121.84 0.0M
2022-11-14 122.31 122.99 122.10 122.10 0.0M
2022-11-11 123.47 123.47 122.34 122.47 0.0M
2022-11-10 125.75 126.54 124.21 124.38 0.0M
2022-11-09 124.83 125.44 124.68 125.19 0.0M
2022-11-08 125.51 125.70 124.64 124.64 0.0M
2022-11-07 126.44 126.44 125.48 125.57 0.0M
2022-11-04 128.34 128.38 126.43 126.65 0.0M
2022-11-03 128.49 129.12 128.24 128.63 0.0M
2022-11-02 127.47 127.57 127.03 127.57 0.0M
2022-11-01 126.95 127.65 126.82 127.65 0.0M
2022-10-31 126.98 127.43 126.66 127.36 0.0M
2022-10-28 126.64 127.04 126.39 126.86 0.0M
2022-10-27 125.27 126.42 125.14 126.28 0.0M
2022-10-26 126.29 126.29 125.10 125.10 0.0M
2022-10-25 127.62 127.71 126.27 126.34 0.0M
2022-10-24 127.78 128.21 127.24 127.33 0.0M
2022-10-21 128.54 129.19 128.15 128.33 0.0M
2022-10-20 128.34 128.45 127.60 127.80 0.0M
2022-10-19 127.97 128.69 127.86 128.43 0.0M
2022-10-18 127.52 128.12 127.45 127.98 0.0M
2022-10-17 128.99 129.24 128.13 128.24 0.0M
2022-10-14 128.71 129.53 128.45 128.97 0.0M
2022-10-13 130.00 130.35 128.57 128.57 0.0M
2022-10-12 129.66 129.96 129.66 129.79 0.0M
2022-10-11 129.79 129.90 129.48 129.48 0.0M
2022-10-10 129.61 130.03 129.26 129.82 0.0M
2022-10-07 128.83 129.25 128.41 128.84 0.0M
2022-10-06 127.44 128.38 127.40 128.37 0.0M
2022-10-05 126.69 128.16 126.67 127.97 0.0M
2022-10-04 128.27 128.28 126.75 126.75 0.0M
2022-10-03 128.80 129.38 128.40 128.69 0.0M
2022-09-30 128.80 129.47 128.20 128.81 0.0M
2022-09-29 130.45 130.63 128.81 128.81 0.0M
2022-09-28 131.71 131.93 130.76 130.90 0.0M
2022-09-27 130.41 130.99 130.19 130.77 0.0M
2022-09-26 130.20 130.91 129.83 130.91 0.0M
2022-09-23 129.00 129.97 128.85 129.68 0.0M
2022-09-22 128.53 128.59 127.57 128.42 0.0M
2022-09-21 127.83 128.23 127.45 128.00 0.0M
2022-09-20 126.23 126.99 126.09 126.72 0.0M
2022-09-19 127.00 127.03 126.42 126.51 0.0M
2022-09-16 126.69 127.22 126.34 126.54 0.0M
2022-09-15 127.30 127.30 126.59 126.75 0.0M
2022-09-14 127.96 128.00 127.37 127.67 0.0M
2022-09-13 126.27 127.69 125.93 127.66 0.0M
2022-09-12 126.11 126.73 125.70 126.49 0.0M
2022-09-09 127.30 127.81 126.85 127.68 0.0M
2022-09-08 128.44 129.14 128.10 128.74 0.0M
2022-09-07 129.41 129.72 128.88 128.88 0.0M
2022-09-06 128.67 129.72 128.60 129.37 0.0M
2022-09-05 129.66 129.72 129.27 129.38 0.0M
2022-09-02 128.57 128.57 128.00 128.01 0.0M
2022-09-01 127.98 128.99 127.71 128.90 0.0M
2022-08-31 128.10 128.50 127.41 127.48 0.0M
2022-08-30 128.53 128.53 127.89 127.89 0.0M
2022-08-29 128.98 129.14 128.11 128.46 0.0M
2022-08-26 129.08 129.08 127.60 128.48 0.0M
2022-08-25 128.41 128.95 128.41 128.91 0.0M
2022-08-24 129.19 129.62 128.73 128.82 0.0M
2022-08-23 129.76 129.85 128.51 128.80 0.0M
2022-08-22 128.42 129.36 128.42 129.28 0.0M
2022-08-19 127.54 128.11 127.47 127.99 0.0M
2022-08-18 126.52 127.15 126.34 127.04 0.0M
2022-08-17 126.49 126.54 126.19 126.31 0.0M
2022-08-16 126.90 127.11 126.32 126.47 0.0M
2022-08-15 125.65 126.43 125.65 126.35 0.0M
2022-08-12 124.90 125.56 124.73 125.46 0.0M
2022-08-11 124.85 124.86 124.30 124.57 0.0M
2022-08-10 125.88 125.90 124.33 124.58 0.0M
2022-08-09 126.15 126.15 125.53 125.74 0.0M
2022-08-08 126.40 126.43 125.86 125.92 0.0M
2022-08-05 126.07 126.67 125.96 126.58 0.0M
2022-08-04 126.66 126.89 126.14 126.16 0.0M
2022-08-03 126.91 127.07 126.42 126.91 0.0M
2022-08-02 126.38 126.72 126.33 126.51 0.0M
2022-08-01 126.38 126.42 125.85 125.88 0.0M
2022-07-29 126.25 127.26 126.25 126.86 0.0M
2022-07-28 126.36 127.37 126.36 127.20 0.0M
2022-07-27 127.05 127.39 126.74 127.19 0.0M
2022-07-26 126.24 127.42 126.15 127.39 0.0M
2022-07-25 126.52 126.64 125.81 126.18 0.0M
2022-07-22 126.01 127.07 125.85 126.26 0.0M
2022-07-21 125.74 126.22 125.03 126.07 0.0M
2022-07-20 125.13 126.15 125.00 125.83 0.0M
2022-07-19 126.29 126.29 125.20 125.38 0.0M
2022-07-18 127.07 127.07 126.06 126.35 0.0M
2022-07-15 128.39 128.39 127.37 127.40 0.0M
2022-07-14 128.21 128.85 127.80 128.21 0.0M
2022-07-13 128.15 128.50 127.12 127.46 0.0M
2022-07-12 128.37 128.83 127.82 127.82 0.0M
2022-07-11 127.00 127.95 126.98 127.62 0.0M
2022-07-08 126.72 127.58 126.14 126.15 0.0M
2022-07-07 126.35 126.64 126.05 126.61 0.0M
2022-07-06 125.83 127.15 125.78 126.84 0.1M
2022-07-05 123.53 126.16 123.53 126.09 0.0M
2022-07-04 123.76 123.78 123.27 123.74 0.0M
2022-07-01 123.34 124.55 123.18 124.13 0.0M
2022-06-30 123.17 123.91 123.06 123.07 0.0M
2022-06-29 122.25 122.78 121.97 122.71 0.0M
2022-06-28 121.29 122.08 121.19 121.87 0.0M
2022-06-27 121.56 121.62 121.02 121.02 0.0M
2022-06-24 122.11 122.29 121.71 121.85 0.0M
2022-06-23 121.40 122.61 121.35 122.25 0.0M
2022-06-22 122.26 122.39 121.10 121.20 0.0M
2022-06-21 121.51 121.51 121.07 121.31 0.0M
2022-06-20 121.73 121.83 121.44 121.57 0.0M
2022-06-17 122.06 122.50 121.70 122.43 0.0M
2022-06-16 122.81 123.09 121.86 121.93 0.0M
2022-06-15 122.10 122.78 121.72 122.76 0.0M
2022-06-14 122.45 122.65 122.01 122.41 0.0M
2022-06-13 122.26 122.87 122.16 122.75 0.0M
2022-06-10 121.24 122.45 120.75 122.26 0.0M
2022-06-09 120.42 121.09 119.90 121.01 0.0M
2022-06-08 120.79 120.93 120.15 120.25 0.0M
2022-06-07 120.77 121.15 120.67 120.85 0.0M
2022-06-06 120.51 120.82 120.48 120.82 0.0M
2022-06-03 120.32 120.66 120.24 120.66 0.0M
2022-06-02 121.10 121.10 120.54 120.62 0.0M
2022-06-01 120.78 121.55 120.63 121.55 0.0M
2022-05-31 120.69 121.19 120.69 120.81 0.0M
2022-05-30 120.59 120.68 120.18 120.19 0.0M
2022-05-27 120.77 121.34 120.72 121.20 0.0M
2022-05-26 121.46 121.51 120.83 120.94 0.0M
2022-05-25 121.28 121.87 121.20 121.53 0.0M
2022-05-24 120.64 120.91 120.52 120.78 0.0M
2022-05-23 121.86 121.99 120.97 121.02 0.0M
2022-05-20 122.23 122.64 121.99 122.52 0.0M
2022-05-19 123.38 123.38 122.03 122.03 0.0M
2022-05-18 122.68 123.08 122.44 122.90 0.0M
2022-05-17 123.51 123.59 122.36 122.47 0.0M
2022-05-16 124.23 124.38 123.82 124.32 0.0M
2022-05-13 124.32 124.70 124.01 124.09 0.0M
2022-05-12 123.00 124.31 123.00 124.16 0.0M
2022-05-11 122.46 122.50 122.06 122.24 0.0M
2022-05-10 122.27 122.59 122.12 122.47 0.0M
2022-05-09 122.57 122.68 122.05 122.58 0.0M
2022-05-06 122.77 122.82 121.63 121.80 0.0M
2022-05-05 121.68 122.62 121.53 122.51 0.0M
2022-05-04 122.29 122.35 121.84 121.85 0.0M
2022-05-03 122.60 122.60 121.75 122.22 0.0M
2022-05-02 122.08 122.63 122.08 122.56 0.0M
2022-04-29 122.46 122.46 121.79 122.25 0.0M
2022-04-28 122.62 123.07 122.54 122.60 0.0M
2022-04-27 121.59 122.68 121.52 122.41 0.0M
2022-04-26 120.51 121.41 120.43 121.16 0.0M
2022-04-25 120.33 120.64 119.97 120.60 0.0M
2022-04-22 118.98 119.48 118.72 119.32 0.0M
2022-04-21 118.33 118.62 118.02 118.62 0.0M
2022-04-20 119.31 119.31 118.72 118.84 0.0M
2022-04-19 119.91 119.96 119.42 119.65 0.0M
2022-04-14 118.70 120.00 118.65 119.70 0.0M
2022-04-13 119.44 119.77 119.19 119.27 0.0M
2022-04-12 118.82 119.09 118.67 119.09 0.0M
2022-04-11 118.41 118.56 117.86 118.56 0.0M
2022-04-08 118.88 119.01 118.55 118.68 0.0M
2022-04-07 118.34 118.94 118.12 118.57 0.0M
2022-04-06 118.35 118.35 117.87 118.32 0.0M
2022-04-05 117.63 118.04 117.60 118.04 0.0M
2022-04-04 116.95 117.51 116.95 117.45 0.0M
2022-04-01 116.84 117.07 116.84 116.96 0.0M
2022-03-31 115.87 116.74 115.87 116.66 0.0M
2022-03-30 116.27 116.37 115.80 115.87 0.0M
2022-03-29 117.39 117.51 116.18 116.35 0.0M
2022-03-28 117.93 117.93 117.46 117.85 0.0M
2022-03-25 117.62 117.80 117.37 117.70 0.0M
2022-03-24 118.13 118.14 117.85 117.97 0.0M
2022-03-23 117.63 118.17 117.63 117.88 0.0M
2022-03-22 118.06 118.06 117.35 117.67 0.0M
2022-03-21 117.69 117.93 117.59 117.72 0.0M
2022-03-18 117.61 118.24 117.61 117.66 0.0M
2022-03-17 117.80 118.03 117.17 117.17 0.0M
2022-03-16 119.06 119.08 118.40 118.57 0.0M
2022-03-15 118.75 119.45 118.62 119.26 0.0M
2022-03-14 119.59 119.59 118.89 118.90 0.0M
2022-03-11 119.22 119.59 118.56 119.59 0.0M
2022-03-10 118.61 119.18 117.55 118.90 0.1M
2022-03-09 120.14 120.14 118.20 118.20 0.0M
2022-03-08 120.84 120.84 120.12 120.55 0.0M
2022-03-07 120.86 121.59 120.39 121.04 0.0M
2022-03-04 119.31 120.66 119.23 120.62 0.0M
2022-03-03 118.48 118.95 118.43 118.85 0.0M
2022-03-02 118.81 119.10 118.22 118.22 0.0M
2022-03-01 117.15 118.65 117.15 118.65 0.0M
2022-02-28 117.48 117.69 117.07 117.07 0.0M
2022-02-25 117.14 117.45 116.63 116.63 0.0M
2022-02-24 116.80 118.14 116.60 117.81 0.0M
2022-02-23 115.60 115.97 115.51 115.95 0.0M
2022-02-22 116.33 116.33 115.56 115.71 0.0M
2022-02-21 115.45 116.17 115.36 115.88 0.0M
2022-02-18 115.43 116.03 115.43 115.87 0.0M
2022-02-17 115.30 115.65 115.27 115.45 0.0M
2022-02-16 115.23 115.38 115.16 115.26 0.0M
2022-02-15 115.90 115.90 115.28 115.36 0.0M
2022-02-14 115.66 116.11 115.66 115.82 0.0M
2022-02-11 115.14 115.20 114.91 114.91 0.0M
2022-02-10 115.11 115.32 114.18 114.27 0.0M
2022-02-09 115.37 115.37 115.04 115.04 0.0M
2022-02-08 115.38 115.46 115.20 115.33 0.0M
2022-02-07 115.15 115.33 114.98 115.09 0.0M
2022-02-04 115.19 115.38 114.95 115.02 0.0M
2022-02-03 116.95 117.12 115.31 115.31 0.0M
2022-02-02 117.03 117.09 116.65 116.93 0.0M
2022-02-01 117.22 117.54 117.10 117.39 0.0M
2022-01-31 118.19 118.31 117.79 117.80 0.0M
2022-01-28 118.56 118.57 118.26 118.26 0.0M
2022-01-27 117.87 118.43 117.80 118.37 0.0M
2022-01-26 117.24 117.37 117.18 117.34 0.0M
2022-01-25 117.14 117.49 117.08 117.35 0.0M
2022-01-24 116.86 117.23 116.78 117.04 0.0M
2022-01-21 116.77 116.77 116.52 116.66 0.0M
2022-01-20 116.38 116.68 116.38 116.65 0.0M
2022-01-19 116.60 116.68 116.49 116.55 0.0M
2022-01-18 116.01 116.69 115.98 116.69 0.0M
2022-01-17 115.85 116.13 115.80 116.00 0.0M
2022-01-14 115.60 116.01 115.60 116.01 0.0M
2022-01-13 115.51 115.68 115.42 115.57 0.0M
2022-01-12 116.69 116.69 116.02 116.02 0.0M
2022-01-11 116.86 117.01 116.60 116.61 0.0M
2022-01-10 117.01 117.25 117.00 117.04 0.0M
2022-01-07 117.29 117.32 116.85 116.91 0.0M
2022-01-06 117.50 117.50 117.16 117.32 0.0M
2022-01-05 117.64 117.64 117.14 117.19 0.0M
2022-01-04 117.68 117.80 117.41 117.72 0.0M
2022-01-03 117.13 117.66 116.97 117.60 0.0M