iShares eb.rexx® Government Germany 1.5-2.5yr UCITS ETF (DE) (RXP1EX)

RXP1EX
🏛️ ドイツ →
80.58
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
2023-12-29 78.61 78.61 78.53 78.53 0.0M
2023-12-28 78.57 78.60 78.52 78.60 0.0M
2023-12-27 78.51 78.55 78.50 78.55 0.0M
2023-12-22 78.45 78.54 78.45 78.53 0.0M
2023-12-21 78.44 78.49 78.40 78.47 0.0M
2023-12-20 78.37 78.46 78.36 78.36 0.0M
2023-12-19 78.29 78.36 78.29 78.29 0.0M
2023-12-18 78.33 78.37 78.27 78.30 0.0M
2023-12-15 78.24 78.35 78.24 78.33 0.0M
2023-12-14 78.36 78.39 78.20 78.26 0.0M
2023-12-13 78.04 78.12 78.04 78.10 0.0M
2023-12-12 78.08 78.08 77.99 78.01 0.0M
2023-12-11 78.04 78.06 78.01 78.01 0.0M
2023-12-08 78.15 78.15 78.03 78.03 0.0M
2023-12-07 78.15 78.18 78.14 78.17 0.0M
2023-12-06 78.15 78.17 78.10 78.14 0.0M
2023-12-05 78.12 78.14 78.06 78.11 0.0M
2023-12-04 78.01 78.06 77.98 78.02 0.0M
2023-12-01 77.87 78.06 77.87 78.02 0.0M
2023-11-30 77.87 77.87 77.75 77.83 0.0M
2023-11-29 77.77 77.79 77.75 77.79 0.0M
2023-11-28 77.60 77.66 77.56 77.66 0.0M
2023-11-27 77.44 77.54 77.41 77.54 0.0M
2023-11-24 77.44 77.47 77.39 77.43 0.0M
2023-11-23 77.48 77.48 77.42 77.44 0.0M
2023-11-22 77.48 77.52 77.46 77.48 0.0M
2023-11-21 77.44 77.51 77.44 77.51 0.0M
2023-11-20 77.50 77.52 77.43 77.44 0.0M
2023-11-17 77.57 77.62 77.51 77.51 0.0M
2023-11-16 77.48 77.55 77.46 77.53 0.0M
2023-11-15 77.48 77.48 77.38 77.42 0.0M
2023-11-14 77.52 77.62 77.45 77.61 0.0M
2023-11-13 77.51 77.51 77.44 77.46 0.0M
2023-11-10 77.55 77.55 77.47 77.51 0.0M
2023-11-09 77.58 77.60 77.55 77.57 0.0M
2023-11-08 77.61 77.62 77.54 77.57 0.0M
2023-11-07 77.54 77.59 77.54 77.57 0.0M
2023-11-06 77.58 77.61 77.48 77.54 0.0M
2023-11-03 77.55 77.63 77.53 77.60 0.0M
2023-11-02 77.65 77.67 77.55 77.57 0.0M
2023-11-01 77.53 77.59 77.48 77.57 0.0M
2023-10-31 77.52 77.56 77.51 77.54 0.0M
2023-10-30 77.54 77.54 77.49 77.49 0.0M
2023-10-27 77.43 77.49 77.43 77.47 0.0M
2023-10-26 77.33 77.45 77.33 77.42 0.0M
2023-10-25 77.35 77.36 77.32 77.33 0.0M
2023-10-24 77.36 77.38 77.32 77.36 0.0M
2023-10-23 77.30 77.30 77.25 77.29 0.0M
2023-10-20 77.27 77.34 77.24 77.31 0.0M
2023-10-19 77.20 77.23 77.17 77.19 0.0M
2023-10-18 77.18 77.24 77.17 77.19 0.0M
2023-10-17 77.31 77.31 77.18 77.20 0.0M
2023-10-16 77.35 77.35 77.28 77.29 0.0M
2023-10-13 77.33 77.37 77.32 77.34 0.0M
2023-10-12 77.39 77.39 77.27 77.28 0.0M
2023-10-11 77.37 77.40 77.33 77.36 0.0M
2023-10-10 77.42 77.42 77.33 77.39 0.0M
2023-10-09 77.36 77.45 77.32 77.41 0.0M
2023-10-06 77.28 77.31 77.25 77.29 0.0M
2023-10-05 77.23 77.29 77.17 77.26 0.0M
2023-10-04 77.11 77.19 77.11 77.19 0.0M
2023-10-03 77.16 77.18 77.14 77.14 0.0M
2023-10-02 77.19 77.19 77.12 77.12 0.0M
2023-09-29 77.11 77.17 77.11 77.15 0.0M
2023-09-28 77.10 77.10 77.04 77.04 0.0M
2023-09-27 77.12 77.15 77.08 77.08 0.0M
2023-09-26 77.08 77.14 77.08 77.09 0.0M
2023-09-25 77.06 77.10 77.02 77.08 0.0M
2023-09-22 77.08 77.09 77.04 77.06 0.0M
2023-09-21 77.00 77.04 76.97 77.03 0.0M
2023-09-20 77.01 77.05 77.00 77.02 0.0M
2023-09-19 77.01 77.01 76.95 76.95 0.0M
2023-09-18 77.06 77.06 76.71 77.00 0.0M
2023-09-15 77.14 77.14 77.09 77.10 0.0M
2023-09-14 77.13 77.14 77.10 77.13 0.0M
2023-09-13 77.12 77.16 77.08 77.10 0.0M
2023-09-12 77.21 77.21 77.15 77.17 0.0M
2023-09-11 77.21 77.24 77.18 77.20 0.0M
2023-09-08 77.25 77.27 77.20 77.20 0.0M
2023-09-07 77.20 77.22 77.17 77.17 0.0M
2023-09-06 77.21 77.25 77.10 77.13 0.0M
2023-09-05 77.25 77.28 77.20 77.24 0.0M
2023-09-04 77.29 77.29 77.23 77.29 0.0M
2023-09-01 77.38 77.40 77.31 77.31 0.0M
2023-08-31 77.22 77.34 77.22 77.33 0.0M
2023-08-30 77.15 77.24 77.12 77.20 0.0M
2023-08-29 77.23 77.27 77.20 77.22 0.0M
2023-08-28 77.20 77.21 77.15 77.18 0.0M
2023-08-25 77.29 77.29 77.18 77.23 0.0M
2023-08-24 77.32 77.32 77.28 77.30 0.0M
2023-08-23 77.12 77.27 77.12 77.27 0.0M
2023-08-22 77.09 77.14 77.08 77.11 0.0M
2023-08-21 77.16 77.16 77.06 77.06 0.0M
2023-08-18 77.18 77.19 77.12 77.12 0.0M
2023-08-17 77.10 77.11 77.05 77.08 0.0M
2023-08-16 77.08 77.11 77.05 77.05 0.0M
2023-08-15 77.20 77.22 77.14 77.20 0.0M
2023-08-14 77.29 77.32 77.21 77.24 0.0M
2023-08-11 77.31 77.34 77.26 77.26 0.0M
2023-08-10 77.36 77.39 77.34 77.34 0.0M
2023-08-09 77.40 77.40 77.35 77.36 0.0M
2023-08-08 77.37 77.45 77.37 77.38 0.0M
2023-08-07 77.38 77.38 77.28 77.36 0.0M
2023-08-04 77.23 77.31 77.20 77.29 0.0M
2023-08-03 77.28 77.31 77.26 77.26 0.0M
2023-08-02 77.22 77.28 77.18 77.21 0.0M
2023-08-01 77.24 77.26 77.19 77.19 0.0M
2023-07-31 77.14 77.21 77.14 77.21 0.0M
2023-07-28 77.10 77.22 77.10 77.19 0.0M
2023-07-27 77.12 77.20 77.11 77.18 0.0M
2023-07-26 77.14 77.14 77.04 77.06 0.0M
2023-07-25 77.14 77.18 77.12 77.17 0.0M
2023-07-24 77.10 77.21 77.10 77.17 0.0M
2023-07-21 77.08 77.12 77.06 77.12 0.0M
2023-07-20 77.13 77.13 77.04 77.06 0.0M
2023-07-19 77.24 77.24 77.11 77.12 0.0M
2023-07-18 77.04 77.18 77.04 77.14 0.0M
2023-07-17 77.06 77.08 76.96 77.00 0.0M
2023-07-14 77.00 77.04 76.98 76.98 0.0M
2023-07-13 76.99 77.08 76.99 77.08 0.0M
2023-07-12 76.85 76.95 76.82 76.92 0.0M
2023-07-11 76.85 76.87 76.81 76.81 0.0M
2023-07-10 76.89 76.89 76.81 76.81 0.0M
2023-07-07 76.84 76.93 76.84 76.90 0.0M
2023-07-06 76.87 76.87 76.75 76.76 0.0M
2023-07-05 76.89 76.96 76.88 76.88 0.0M
2023-07-04 76.83 76.90 76.82 76.90 0.0M
2023-07-03 76.95 76.95 76.81 76.86 0.0M
2023-06-30 76.91 76.94 76.90 76.91 0.0M
2023-06-29 76.95 76.98 76.86 76.92 0.0M
2023-06-28 76.95 77.01 76.95 77.01 0.0M
2023-06-27 77.04 77.04 76.93 76.93 0.0M
2023-06-26 77.02 77.06 77.00 77.00 0.0M
2023-06-23 76.83 77.02 76.83 76.99 0.0M
2023-06-22 76.96 76.96 76.83 76.84 0.0M
2023-06-21 76.92 76.96 76.87 76.93 0.0M
2023-06-20 76.93 76.97 76.91 76.97 0.0M
2023-06-19 77.00 77.00 76.90 76.91 0.0M
2023-06-16 76.89 76.96 76.89 76.95 0.0M
2023-06-15 77.03 77.03 76.93 76.93 0.0M
2023-06-14 77.07 77.11 77.07 77.09 0.0M
2023-06-13 77.20 77.20 77.09 77.09 0.0M
2023-06-12 77.20 77.26 77.18 77.20 0.0M
2023-06-09 77.16 77.19 77.15 77.18 0.0M
2023-06-08 77.12 77.20 77.12 77.17 0.0M
2023-06-07 77.25 77.25 77.12 77.12 0.0M
2023-06-06 77.21 77.32 77.21 77.26 0.0M
2023-06-05 77.26 77.26 77.21 77.21 0.0M
2023-06-02 77.42 77.42 77.30 77.31 0.0M
2023-06-01 77.44 77.49 77.36 77.46 0.0M
2023-05-31 77.43 77.45 77.39 77.43 0.0M
2023-05-30 77.24 77.31 77.24 77.31 0.0M
2023-05-29 77.09 77.17 77.09 77.17 0.0M
2023-05-26 77.14 77.21 77.05 77.05 0.0M
2023-05-25 77.20 77.24 77.14 77.14 0.0M
2023-05-24 77.18 77.25 77.18 77.24 0.0M
2023-05-23 77.22 77.25 77.17 77.22 0.0M
2023-05-22 77.29 77.37 77.24 77.25 0.0M
2023-05-19 77.29 77.35 77.22 77.34 0.0M
2023-05-18 77.31 77.32 77.29 77.29 0.0M
2023-05-17 77.44 77.45 77.36 77.36 0.0M
2023-05-16 77.61 77.61 77.42 77.42 0.0M
2023-05-15 77.50 77.54 77.46 77.53 0.0M
2023-05-12 77.61 77.66 77.60 77.62 0.0M
2023-05-11 77.64 77.72 77.59 77.68 0.0M
2023-05-10 77.48 77.60 77.48 77.59 0.0M
2023-05-09 77.54 77.56 77.48 77.51 0.0M
2023-05-08 77.60 77.60 77.51 77.56 0.0M
2023-05-05 77.66 77.66 77.59 77.59 0.0M
2023-05-04 77.52 77.74 77.49 77.71 0.0M
2023-05-03 77.49 77.54 77.46 77.48 0.0M
2023-05-02 77.31 77.50 77.30 77.50 0.0M
2023-04-28 77.22 77.41 77.22 77.41 0.0M
2023-04-27 77.26 77.30 77.18 77.21 0.0M
2023-04-26 77.32 77.35 77.28 77.28 0.0M
2023-04-25 77.10 77.26 77.10 77.22 0.0M
2023-04-24 77.13 77.13 77.01 77.06 0.0M
2023-04-21 77.14 77.14 77.05 77.09 0.0M
2023-04-20 77.05 77.15 77.05 77.12 0.0M
2023-04-19 77.01 77.04 76.99 77.01 0.0M
2023-04-18 77.09 77.15 77.09 77.11 0.0M
2023-04-17 77.12 77.12 77.10 77.11 0.0M
2023-04-14 77.21 77.22 77.11 77.12 0.0M
2023-04-13 77.30 77.30 77.20 77.23 0.0M
2023-04-12 77.34 77.35 77.17 77.20 0.0M
2023-04-11 77.34 77.44 77.27 77.31 0.0M
2023-04-06 77.56 77.63 77.50 77.56 0.0M
2023-04-05 77.42 77.63 77.36 77.55 0.0M
2023-04-04 77.32 77.42 77.29 77.42 0.0M
2023-04-03 77.26 77.36 77.20 77.35 0.0M
2023-03-31 77.19 77.31 76.88 77.31 0.0M
2023-03-30 77.58 77.58 77.17 77.22 0.0M
2023-03-29 77.40 77.41 77.34 77.36 0.0M
2023-03-28 77.43 77.46 77.37 77.43 0.0M
2023-03-27 77.52 77.54 77.47 77.52 0.0M
2023-03-24 77.62 77.88 77.62 77.70 0.0M
2023-03-23 77.39 77.51 77.39 77.51 0.0M
2023-03-22 77.23 77.29 77.15 77.23 0.0M
2023-03-21 77.57 77.57 77.37 77.38 0.0M
2023-03-20 77.97 78.03 77.66 77.71 0.0M
2023-03-17 77.36 77.66 77.36 77.59 0.0M
2023-03-16 77.30 77.59 77.30 77.39 0.0M
2023-03-15 76.79 77.65 76.79 77.65 0.0M
2023-03-14 77.54 77.54 76.87 76.87 0.0M
2023-03-13 76.79 77.42 76.79 77.18 0.0M
2023-03-10 76.58 76.73 76.50 76.61 0.0M
2023-03-09 76.22 76.35 76.22 76.34 0.0M
2023-03-08 76.25 76.29 76.19 76.25 0.0M
2023-03-07 76.28 76.32 76.24 76.27 0.0M
2023-03-06 76.38 76.43 76.26 76.26 0.0M
2023-03-03 76.41 76.42 76.35 76.35 0.0M
2023-03-02 76.39 76.47 76.39 76.41 0.0M
2023-03-01 76.45 76.48 76.42 76.44 0.0M
2023-02-28 76.50 76.55 76.49 76.55 0.0M
2023-02-27 76.68 76.68 76.57 76.60 0.0M
2023-02-24 76.81 76.81 76.65 76.65 0.0M
2023-02-23 76.78 76.83 76.75 76.80 0.0M
2023-02-22 76.73 76.80 76.73 76.79 0.0M
2023-02-21 76.77 76.77 76.69 76.72 0.0M
2023-02-20 76.78 76.83 76.78 76.79 0.0M
2023-02-17 76.73 76.84 76.73 76.81 0.0M
2023-02-16 76.87 76.87 76.78 76.79 0.0M
2023-02-15 76.84 76.84 76.79 76.79 0.0M
2023-02-14 76.99 77.01 76.88 76.88 0.0M
2023-02-13 76.95 76.99 76.95 76.97 0.0M
2023-02-10 77.07 77.07 77.00 77.01 0.0M
2023-02-09 77.13 77.15 77.08 77.08 0.0M
2023-02-08 77.06 77.09 77.02 77.05 0.0M
2023-02-07 77.19 77.20 77.15 77.20 0.0M
2023-02-06 77.23 77.23 77.18 77.19 0.0M
2023-02-03 77.32 77.32 77.22 77.25 0.0M
2023-02-02 77.14 77.36 77.08 77.34 0.0M
2023-02-01 77.14 77.15 77.05 77.09 0.0M
2023-01-31 77.15 77.15 77.08 77.13 0.0M
2023-01-30 77.18 77.18 77.07 77.08 0.0M
2023-01-27 77.19 77.24 77.17 77.24 0.0M
2023-01-26 77.28 77.28 77.23 77.23 0.0M
2023-01-25 77.24 77.30 77.23 77.23 0.0M
2023-01-24 77.19 77.24 77.18 77.24 0.0M
2023-01-23 77.16 77.22 77.16 77.18 0.0M
2023-01-20 77.23 77.25 77.20 77.20 0.0M
2023-01-19 77.32 77.32 77.26 77.28 0.0M
2023-01-18 77.31 77.38 77.31 77.34 0.0M
2023-01-17 77.15 77.37 77.13 77.35 0.0M
2023-01-16 77.19 77.19 77.14 77.17 0.0M
2023-01-13 77.19 77.24 77.15 77.19 0.0M
2023-01-12 77.18 77.18 77.13 77.17 0.0M
2023-01-11 77.09 77.12 77.06 77.09 0.0M
2023-01-10 77.06 77.07 77.02 77.05 0.0M
2023-01-09 77.12 77.12 77.03 77.12 0.0M
2023-01-06 77.06 77.14 76.98 77.09 0.0M
2023-01-05 77.05 77.07 77.00 77.03 0.0M
2023-01-04 77.09 77.14 77.07 77.10 0.0M
2023-01-03 76.93 77.05 76.93 77.00 0.0M
2023-01-02 76.98 77.03 76.95 76.98 0.0M