Xtrackers II Eurozone Government Bond 1-3 UCITS ETF 1D (X03B)

X03B
🏛️ ドイツ →
158.63
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
2025-09-26 158.79 158.85 158.63 158.63 0.0M
2025-09-25 158.84 158.86 158.60 158.60 0.0M
2025-09-24 158.83 158.85 158.64 158.64 0.0M
2025-09-23 158.86 158.86 158.62 158.62 0.0M
2025-09-22 158.81 158.89 158.65 158.65 0.0M
2025-09-19 158.81 158.82 158.62 158.62 0.0M
2025-09-18 158.85 158.87 158.69 158.69 0.0M
2025-09-17 158.82 158.84 158.63 158.63 0.0M
2025-09-16 158.80 158.82 158.64 158.64 0.0M
2025-09-15 158.79 158.81 158.60 158.60 0.0M
2025-09-12 158.78 158.78 158.56 158.56 0.0M
2025-09-11 158.88 158.89 158.65 158.65 0.0M
2025-09-10 158.92 158.93 158.68 158.68 0.0M
2025-09-09 158.95 158.99 158.68 158.68 0.0M
2025-09-08 158.72 158.95 158.72 158.75 0.0M
2025-09-05 158.59 158.92 158.59 158.72 0.0M
2025-09-04 158.78 158.83 158.59 158.59 0.0M
2025-09-03 158.67 158.76 158.56 158.56 0.0M
2025-09-02 158.69 158.70 158.47 158.47 0.0M
2025-09-01 158.74 158.77 158.54 158.54 0.0M
2025-08-29 158.59 158.80 158.57 158.57 0.0M
2025-08-28 158.81 158.81 158.59 158.59 0.0M
2025-08-27 158.75 158.79 158.62 158.62 0.0M
2025-08-26 158.72 158.76 158.57 158.57 0.0M
2025-08-25 158.68 158.68 158.46 158.46 0.0M
2025-08-22 158.65 158.73 158.57 158.57 0.0M
2025-08-21 158.73 158.73 158.46 158.46 0.0M
2025-08-20 158.70 158.75 158.57 158.57 0.0M
2025-08-19 159.80 159.82 159.64 159.64 0.0M
2025-08-18 159.77 159.81 159.60 159.60 0.0M
2025-08-15 159.82 159.83 159.61 159.61 0.0M
2025-08-14 159.67 159.90 159.67 159.71 0.0M
2025-08-13 159.77 159.89 159.70 159.70 0.0M
2025-08-12 159.73 159.76 159.57 159.57 0.0M
2025-08-11 159.78 159.78 159.58 159.58 0.0M
2025-08-08 159.68 159.82 159.63 159.63 0.0M
2025-08-07 159.84 159.90 159.71 159.71 0.0M
2025-08-06 159.86 159.87 159.72 159.72 0.0M
2025-08-05 159.86 159.88 159.69 159.69 0.0M
2025-08-04 159.58 159.84 159.58 159.68 0.0M
2025-08-01 159.64 159.82 159.47 159.47 0.0M
2025-07-31 159.66 159.66 159.48 159.48 0.0M
2025-07-30 159.70 159.72 159.48 159.48 0.0M
2025-07-29 159.56 159.75 159.53 159.53 0.0M
2025-07-28 159.31 159.75 159.31 159.56 0.0M
2025-07-25 159.40 159.61 159.40 159.47 0.0M
2025-07-24 159.82 159.83 159.51 159.51 0.0M
2025-07-23 159.79 159.97 159.79 159.82 0.0M
2025-07-22 159.73 160.00 159.73 159.79 0.0M
2025-07-21 159.58 159.92 159.58 159.74 0.0M
2025-07-18 159.73 159.76 159.61 159.61 0.0M
2025-07-17 159.60 159.81 159.60 159.64 0.0M
2025-07-16 159.49 159.76 159.49 159.63 0.0M
2025-07-15 159.71 159.74 159.52 159.52 0.0M
2025-07-14 159.36 159.67 159.36 159.48 0.0M
2025-07-11 159.41 159.62 159.40 159.40 0.0M
2025-07-10 159.49 159.72 159.49 159.49 0.0M
2025-07-09 159.43 159.68 159.43 159.57 0.0M
2025-07-08 159.50 159.66 159.50 159.51 0.0M
2025-07-07 159.81 159.81 159.59 159.59 0.0M
2025-07-04 159.50 159.82 159.50 159.62 0.0M
2025-07-03 159.39 159.72 159.39 159.54 0.0M
2025-07-02 159.60 159.65 159.42 159.42 0.0M
2025-07-01 159.66 159.73 159.49 159.49 0.0M
2025-06-30 159.35 159.72 159.35 159.45 0.0M
2025-06-27 159.61 159.67 159.33 159.33 0.0M
2025-06-26 159.35 159.71 159.35 159.45 0.0M
2025-06-25 159.63 159.64 159.36 159.36 0.0M
2025-06-24 159.57 159.58 159.33 159.33 0.0M
2025-06-23 159.46 159.52 159.30 159.30 0.0M
2025-06-20 159.26 159.54 159.26 159.26 0.0M
2025-06-19 159.45 159.52 159.30 159.30 0.0M
2025-06-18 159.41 159.48 159.25 159.25 0.0M
2025-06-17 159.46 159.49 159.19 159.19 0.0M
2025-06-16 159.19 159.48 159.19 159.25 0.0M
2025-06-13 158.99 159.55 158.99 159.07 0.0M
2025-06-12 159.52 159.58 159.32 159.32 0.0M
2025-06-11 159.44 159.50 159.22 159.22 0.0M
2025-06-10 159.44 159.47 159.19 159.19 0.0M
2025-06-09 159.45 159.49 159.15 159.15 0.0M
2025-06-06 159.42 159.45 159.13 159.13 0.0M
2025-06-05 159.57 159.62 159.09 159.09 0.0M
2025-06-04 159.61 159.61 159.32 159.32 0.0M
2025-06-03 159.60 159.63 159.34 159.34 0.0M
2025-06-02 159.52 159.55 159.29 159.29 0.0M
2025-05-30 159.29 159.58 159.28 159.28 0.0M
2025-05-29 159.41 159.54 159.29 159.29 0.0M
2025-05-28 159.21 159.45 159.19 159.19 0.0M
2025-05-27 159.50 159.52 159.21 159.21 0.0M
2025-05-26 159.39 159.43 159.19 159.19 0.0M
2025-05-23 159.32 159.53 159.25 159.25 0.0M
2025-05-22 159.18 159.28 159.07 159.07 0.0M
2025-05-21 159.25 159.25 158.96 158.96 0.0M
2025-05-20 159.31 159.32 159.02 159.02 0.0M
2025-05-19 159.21 159.26 159.03 159.03 0.0M
2025-05-16 158.91 159.22 158.91 158.98 0.0M
2025-05-15 158.96 159.11 158.90 158.90 0.0M
2025-05-14 158.72 159.00 158.72 158.72 0.0M
2025-05-13 158.93 158.97 158.73 158.73 0.0M
2025-05-12 159.11 159.11 158.75 158.75 0.0M
2025-05-09 159.13 159.33 159.11 159.11 0.0M
2025-05-08 159.48 159.48 159.11 159.11 0.0M
2025-05-07 159.33 159.47 159.21 159.21 0.0M
2025-05-06 159.07 159.36 159.07 159.09 0.0M
2025-05-05 159.24 159.39 159.06 159.06 0.0M
2025-05-02 159.33 159.39 159.03 159.03 0.0M
2025-04-30 159.35 159.41 159.18 159.18 0.0M
2025-04-29 159.37 159.38 159.09 159.09 0.0M
2025-04-28 159.06 159.34 159.06 159.09 0.0M
2025-04-25 159.18 159.39 159.07 159.07 0.0M
2025-04-24 159.33 159.44 159.20 159.20 0.0M
2025-04-23 159.25 159.28 158.95 158.95 0.0M
2025-04-22 159.35 159.37 159.10 159.10 0.0M
2025-04-17 158.82 159.25 158.82 159.01 0.0M
2025-04-16 158.68 159.16 158.68 158.85 0.0M
2025-04-15 158.46 159.05 158.46 158.68 0.0M
2025-04-14 158.94 159.02 158.46 158.46 0.0M
2025-04-11 158.29 159.05 158.29 158.38 0.0M
2025-04-10 158.52 158.78 158.40 158.40 0.0M
2025-04-09 158.10 159.05 158.10 158.28 0.0M
2025-04-08 158.25 158.89 158.25 158.40 0.0M
2025-04-07 158.21 159.21 158.21 158.25 0.0M
2025-04-04 158.07 158.96 158.07 158.27 0.0M
2025-04-03 157.75 158.64 157.75 158.51 0.0M
2025-04-02 158.41 158.46 158.27 158.27 0.0M
2025-04-01 158.32 158.42 158.21 158.21 0.0M
2025-03-31 158.42 158.42 158.15 158.15 0.0M
2025-03-28 157.94 158.30 157.94 158.06 0.0M
2025-03-27 158.14 158.18 157.94 157.94 0.0M
2025-03-26 157.72 158.02 157.72 157.78 0.0M
2025-03-25 157.74 157.96 157.72 157.72 0.0M
2025-03-24 157.70 157.98 157.70 157.73 0.0M
2025-03-21 157.64 157.92 157.64 157.75 0.0M
2025-03-20 157.83 157.87 157.65 157.65 0.0M
2025-03-19 157.57 157.83 157.57 157.57 0.0M
2025-03-18 157.74 157.75 157.57 157.57 0.0M
2025-03-17 157.74 157.78 157.59 157.59 0.0M
2025-03-14 157.52 157.72 157.49 157.49 0.0M
2025-03-13 157.33 157.77 157.33 157.54 0.0M
2025-03-12 157.39 157.62 157.31 157.31 0.0M
2025-03-11 157.56 157.62 157.39 157.39 0.0M
2025-03-10 157.21 157.57 157.21 157.21 0.0M
2025-03-07 157.15 157.57 157.15 157.24 0.0M
2025-03-06 157.25 157.51 156.84 156.84 0.0M
2025-03-05 157.88 157.88 156.94 156.94 0.0M
2025-03-04 157.61 158.13 157.61 157.89 0.0M
2025-03-03 158.12 158.12 157.73 157.73 0.0M
2025-02-28 157.84 158.11 157.84 157.86 0.0M
2025-02-27 157.95 158.02 157.84 157.88 0.0M
2025-02-26 157.71 157.95 157.71 157.71 0.0M
2025-02-25 157.90 157.94 157.70 157.70 0.0M
2025-02-24 157.83 157.85 157.62 157.62 0.0M
2025-02-21 157.68 157.79 157.54 157.56 0.0M
2025-02-20 157.36 157.65 157.36 157.43 0.0M
2025-02-19 157.34 157.65 157.34 157.37 0.0M
2025-02-18 158.48 158.78 158.48 158.54 0.0M
2025-02-17 158.67 158.70 158.49 158.49 0.0M
2025-02-14 158.76 158.79 158.54 158.54 0.0M
2025-02-13 158.65 158.78 158.61 158.61 0.0M
2025-02-12 158.53 158.72 158.40 158.40 0.0M
2025-02-11 158.88 158.89 158.51 158.51 0.0M
2025-02-10 158.78 158.91 158.66 158.66 0.0M
2025-02-07 158.81 158.85 158.57 158.57 0.0M
2025-02-06 158.61 158.84 158.61 158.61 0.0M
2025-02-05 158.80 158.89 158.61 158.61 0.0M
2025-02-04 158.66 158.74 158.55 158.55 0.0M
2025-02-03 158.64 158.75 158.54 158.54 0.0M
2025-01-31 158.16 158.55 158.16 158.36 0.0M
2025-01-30 158.22 158.39 158.16 158.16 0.0M
2025-01-29 158.24 158.28 157.97 157.97 0.0M
2025-01-28 158.19 158.20 157.95 157.95 0.0M
2025-01-27 158.17 158.25 157.83 157.83 0.0M
2025-01-24 158.17 158.19 157.79 157.79 0.0M
2025-01-23 158.21 158.21 157.87 157.87 0.0M
2025-01-22 158.24 158.24 157.88 157.88 0.0M
2025-01-21 158.17 158.21 157.81 157.81 0.0M
2025-01-20 157.73 158.18 157.73 157.77 0.0M
2025-01-17 157.71 158.17 157.71 157.73 0.0M
2025-01-16 157.98 158.11 157.71 157.71 0.0M
2025-01-15 157.84 158.02 157.69 157.69 0.0M
2025-01-14 157.85 157.85 157.42 157.42 0.0M
2025-01-13 157.77 157.81 157.44 157.44 0.0M
2025-01-10 157.95 157.99 157.51 157.51 0.0M
2025-01-09 158.04 158.06 157.67 157.67 0.0M
2025-01-08 157.72 158.11 157.72 157.73 0.0M
2025-01-07 157.73 158.14 157.72 157.72 0.0M
2025-01-06 158.07 158.11 157.73 157.73 0.0M
2025-01-03 158.29 158.29 157.78 157.78 0.0M
2025-01-02 158.39 158.47 158.01 158.01 0.0M