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
2023-12-29 154.89 154.89 154.89 154.89 0.0M
2023-12-28 154.80 155.28 154.80 154.89 0.0M
2023-12-27 154.85 155.22 154.85 155.22 0.0M
2023-12-22 154.65 155.20 154.65 154.85 0.0M
2023-12-21 154.51 155.07 154.51 154.65 0.0M
2023-12-20 154.41 154.91 154.41 154.51 0.0M
2023-12-19 154.24 154.74 154.24 154.74 0.0M
2023-12-18 154.33 154.70 154.33 154.58 0.0M
2023-12-15 154.16 154.70 154.16 154.33 0.0M
2023-12-14 153.84 154.53 153.84 154.53 0.0M
2023-12-13 153.65 154.02 153.65 153.84 0.0M
2023-12-12 154.10 154.12 154.03 154.03 0.0M
2023-12-11 153.69 154.11 153.69 154.08 0.0M
2023-12-08 153.95 153.95 153.95 153.95 0.0M
2023-12-07 154.32 154.32 154.32 154.32 0.0M
2023-12-06 153.84 153.84 153.84 153.84 0.0M
2023-12-05 153.68 154.23 153.68 153.84 0.0M
2023-12-04 153.89 154.05 153.89 154.05 0.0M
2023-12-01 153.68 153.68 153.68 153.68 0.0M
2023-11-30 153.24 153.74 153.24 153.24 0.0M
2023-11-29 153.53 153.59 153.49 153.59 0.0M
2023-11-28 152.80 153.33 152.80 152.99 0.0M
2023-11-27 152.53 153.15 152.53 153.15 0.0M
2023-11-24 152.91 152.91 152.91 152.91 0.0M
2023-11-23 152.65 152.65 152.57 152.57 0.0M
2023-11-22 152.75 153.05 152.65 152.65 0.0M
2023-11-21 153.06 153.06 153.06 153.06 0.0M
2023-11-20 152.69 153.02 152.62 152.62 0.0M
2023-11-17 152.73 153.24 152.73 153.05 0.0M
2023-11-16 152.49 153.10 152.49 153.10 0.0M
2023-11-15 152.52 152.94 152.52 152.82 0.0M
2023-11-14 152.65 152.81 152.65 152.81 0.0M
2023-11-13 152.23 152.58 152.22 152.22 0.0M
2023-11-10 152.34 152.61 152.34 152.61 0.0M
2023-11-09 152.34 152.69 152.34 152.68 0.0M
2023-11-08 152.71 152.71 152.34 152.34 0.0M
2023-11-07 152.18 152.66 152.18 152.31 0.0M
2023-11-06 152.38 152.67 152.38 152.62 0.0M
2023-11-03 152.56 152.74 152.56 152.74 0.0M
2023-11-02 152.62 152.62 152.62 152.62 0.0M
2023-11-01 152.08 152.08 152.08 152.08 0.0M
2023-10-31 152.04 152.46 152.04 152.08 0.0M
2023-10-30 151.91 152.44 151.91 152.40 0.0M
2023-10-27 151.79 152.25 151.79 151.91 0.0M
2023-10-26 151.91 152.01 151.91 152.01 0.0M
2023-10-25 151.68 152.05 151.58 151.58 0.0M
2023-10-24 152.04 152.06 152.04 152.06 0.0M
2023-10-23 151.56 151.97 151.56 151.87 0.0M
2023-10-20 151.80 151.90 151.80 151.90 0.0M
2023-10-19 151.27 151.67 151.27 151.66 0.0M
2023-10-18 151.65 151.67 151.65 151.67 0.0M
2023-10-17 151.55 151.69 151.55 151.69 0.0M
2023-10-16 151.55 151.88 151.55 151.88 0.0M
2023-10-13 151.50 151.95 151.50 151.88 0.0M
2023-10-12 151.64 152.00 151.64 151.84 0.0M
2023-10-11 151.67 152.04 151.67 151.98 0.0M
2023-10-10 151.65 152.00 151.65 151.67 0.0M
2023-10-09 151.84 151.84 151.84 151.84 0.0M
2023-10-06 151.43 151.80 151.42 151.42 0.0M
2023-10-05 151.28 151.75 151.28 151.75 0.0M
2023-10-04 151.23 151.62 151.23 151.62 0.0M
2023-10-03 151.24 151.62 151.23 151.23 0.0M
2023-10-02 151.27 151.59 151.27 151.59 0.0M
2023-09-29 151.00 151.27 151.00 151.27 0.0M
2023-09-28 151.17 151.17 151.00 151.00 0.0M
2023-09-27 151.18 151.60 151.18 151.60 0.0M
2023-09-26 151.24 151.59 151.18 151.18 0.0M
2023-09-25 151.19 151.54 151.19 151.24 0.0M
2023-09-22 151.16 151.63 151.16 151.19 0.0M
2023-09-21 151.19 151.48 151.19 151.45 0.0M
2023-09-20 151.07 151.52 151.07 151.19 0.0M
2023-09-19 151.10 151.48 151.10 151.48 0.0M
2023-09-18 151.21 151.48 151.21 151.45 0.0M
2023-09-15 151.38 151.59 151.38 151.59 0.0M
2023-09-14 151.25 151.63 151.25 151.63 0.0M
2023-09-13 151.61 151.61 151.60 151.60 0.0M
2023-09-12 151.41 151.82 151.41 151.82 0.0M
2023-09-11 151.48 151.79 151.41 151.41 0.0M
2023-09-08 151.47 151.85 151.47 151.85 0.0M
2023-09-07 151.75 151.80 151.75 151.80 0.0M
2023-09-06 151.50 151.77 151.50 151.77 0.0M
2023-09-05 151.52 151.87 151.52 151.82 0.0M
2023-09-04 151.63 151.86 151.63 151.86 0.0M
2023-09-01 151.68 152.08 151.68 152.08 0.0M
2023-08-31 151.44 152.01 151.44 152.01 0.0M
2023-08-30 151.48 151.74 151.48 151.66 0.0M
2023-08-29 151.37 151.86 151.37 151.86 0.0M
2023-08-28 151.43 151.43 151.43 151.43 0.0M
2023-08-25 151.61 151.61 151.43 151.43 0.0M
2023-08-24 152.07 152.11 151.61 151.61 0.0M
2023-08-23 151.21 151.21 151.21 151.21 0.0M
2023-08-22 151.45 151.85 151.45 151.85 0.0M
2023-08-21 151.60 151.60 151.60 151.60 0.0M
2023-08-18 151.41 151.60 151.41 151.60 0.0M
2023-08-17 151.47 151.47 151.47 151.47 0.0M
2023-08-16 151.37 151.47 151.37 151.47 0.0M
2023-08-15 151.47 151.47 151.37 151.37 0.0M
2023-08-14 151.54 151.97 151.54 151.85 0.0M
2023-08-11 151.66 151.66 151.66 151.66 0.0M
2023-08-10 151.72 151.72 151.72 151.72 0.0M
2023-08-09 151.77 152.13 151.77 152.12 0.0M
2023-08-08 151.59 152.18 151.59 152.18 0.0M
2023-08-07 151.53 151.93 151.53 151.93 0.0M
2023-08-04 151.54 151.54 151.54 151.54 0.0M
2023-08-03 151.51 151.96 151.51 151.96 0.0M
2023-08-02 151.38 151.89 151.38 151.88 0.0M
2023-08-01 151.44 151.77 151.44 151.77 0.0M
2023-07-31 151.42 151.76 151.42 151.76 0.0M
2023-07-28 151.38 151.77 151.38 151.77 0.0M
2023-07-27 151.17 151.59 151.17 151.57 0.0M
2023-07-26 151.32 151.65 151.32 151.65 0.0M
2023-07-25 151.35 151.65 151.35 151.65 0.0M
2023-07-24 151.69 151.74 151.69 151.74 0.0M
2023-07-21 151.45 151.56 151.45 151.56 0.0M
2023-07-20 151.22 151.55 151.22 151.54 0.0M
2023-07-19 151.29 151.82 151.29 151.82 0.0M
2023-07-18 150.98 151.65 150.98 151.29 0.0M
2023-07-17 150.95 151.35 150.95 151.35 0.0M
2023-07-14 151.03 151.42 151.03 151.42 0.0M
2023-07-13 151.26 151.40 151.26 151.40 0.0M
2023-07-12 150.51 151.08 150.51 151.08 0.0M
2023-07-11 150.64 151.00 150.51 150.51 0.0M
2023-07-10 150.66 150.99 150.66 150.95 0.0M
2023-07-07 150.48 150.89 150.48 150.87 0.0M
2023-07-06 150.74 150.98 150.74 150.79 0.0M
2023-07-05 150.68 151.11 150.68 151.11 0.0M
2023-07-04 150.59 151.02 150.59 151.00 0.0M
2023-07-03 150.74 151.00 150.74 151.00 0.0M
2023-06-30 150.76 151.14 150.76 151.10 0.0M
2023-06-29 150.96 150.96 150.96 150.96 0.0M
2023-06-28 150.84 151.31 150.84 151.27 0.0M
2023-06-27 151.08 151.21 151.08 151.21 0.0M
2023-06-26 150.97 151.42 150.97 151.40 0.0M
2023-06-23 150.70 151.32 150.70 151.32 0.0M
2023-06-22 150.89 151.07 150.89 151.01 0.0M
2023-06-21 150.95 151.27 150.95 151.27 0.0M
2023-06-20 150.84 151.28 150.84 151.28 0.0M
2023-06-19 150.94 151.20 150.94 151.20 0.0M
2023-06-16 150.85 151.28 150.85 151.28 0.0M
2023-06-15 151.17 151.37 151.17 151.28 0.0M
2023-06-14 151.23 151.56 151.23 151.56 0.0M
2023-06-13 151.72 151.72 151.72 151.72 0.0M
2023-06-12 151.31 151.74 151.30 151.74 0.0M
2023-06-09 151.24 151.24 151.24 151.24 0.0M
2023-06-08 151.15 151.54 151.15 151.24 0.0M
2023-06-07 151.36 151.36 151.36 151.36 0.0M
2023-06-06 151.32 151.66 151.32 151.66 0.0M
2023-06-05 151.54 151.75 151.54 151.71 0.0M
2023-06-02 151.67 151.94 151.67 151.94 0.0M
2023-06-01 151.62 151.91 151.62 151.91 0.0M
2023-05-31 151.40 151.99 151.40 151.99 0.0M
2023-05-30 151.11 151.71 151.11 151.71 0.0M
2023-05-29 150.94 151.30 150.94 151.30 0.0M
2023-05-26 151.09 151.35 151.09 151.35 0.0M
2023-05-25 151.12 151.12 151.12 151.12 0.0M
2023-05-24 151.17 151.52 151.17 151.52 0.0M
2023-05-23 151.19 151.47 151.19 151.43 0.0M
2023-05-22 151.32 151.59 151.32 151.59 0.0M
2023-05-19 151.24 151.66 151.24 151.66 0.0M
2023-05-18 151.40 151.69 151.40 151.68 0.0M
2023-05-17 151.51 151.79 151.51 151.79 0.0M
2023-05-16 151.59 152.00 151.59 151.86 0.0M
2023-05-15 151.63 151.92 151.63 151.92 0.0M
2023-05-12 152.00 152.00 152.00 152.00 0.0M
2023-05-11 151.60 152.12 151.60 152.12 0.0M
2023-05-10 151.48 151.89 151.48 151.60 0.0M
2023-05-09 151.51 151.82 151.51 151.82 0.0M
2023-05-08 151.58 151.93 151.58 151.81 0.0M
2023-05-05 151.77 152.03 151.58 151.58 0.0M
2023-05-04 151.41 151.92 151.41 151.77 0.0M
2023-05-03 151.75 151.79 151.41 151.41 0.0M
2023-05-02 150.90 151.75 150.90 151.75 0.0M
2023-04-28 150.92 151.53 150.92 151.28 0.0M
2023-04-27 151.06 151.36 150.92 150.92 0.0M
2023-04-26 150.93 151.47 150.93 151.47 0.0M
2023-04-25 150.65 151.27 150.65 151.27 0.0M
2023-04-24 150.68 150.68 150.68 150.68 0.0M
2023-04-21 150.77 151.11 150.77 151.11 0.0M
2023-04-20 150.59 151.06 150.59 151.06 0.0M
2023-04-19 150.77 151.01 150.59 150.59 0.0M
2023-04-18 150.76 151.12 150.76 151.12 0.0M
2023-04-17 150.82 151.11 150.76 150.76 0.0M
2023-04-14 151.00 151.32 151.00 151.32 0.0M
2023-04-13 150.97 150.97 150.97 150.97 0.0M
2023-04-12 151.13 151.56 151.13 151.30 0.0M
2023-04-11 151.58 151.62 151.13 151.13 0.0M
2023-04-06 151.65 151.95 151.65 151.95 0.0M
2023-04-05 151.29 152.01 151.29 152.01 0.0M
2023-04-04 151.50 151.50 151.50 151.50 0.0M
2023-04-03 151.13 151.13 151.13 151.13 0.0M
2023-03-31 151.00 151.30 150.78 151.30 0.0M
2023-03-30 151.26 151.84 151.26 151.59 0.0M
2023-03-29 151.30 151.30 151.30 151.30 0.0M
2023-03-28 151.50 151.71 151.50 151.71 0.0M
2023-03-27 151.77 151.87 151.77 151.87 0.0M
2023-03-24 151.46 152.11 151.46 152.11 0.0M
2023-03-23 150.95 150.95 150.95 150.95 0.0M
2023-03-22 151.27 151.36 150.21 150.21 0.0M
2023-03-21 151.82 151.90 151.27 151.27 0.0M
2023-03-20 150.73 152.34 150.73 151.06 0.0M
2023-03-17 151.24 151.69 151.24 151.49 0.0M
2023-03-16 151.45 151.75 151.45 151.63 0.0M
2023-03-15 150.26 151.39 150.26 150.69 0.0M
2023-03-14 150.77 151.41 150.68 150.68 0.0M
2023-03-13 149.89 151.33 149.89 151.33 0.0M
2023-03-10 148.71 150.17 148.71 149.89 0.0M
2023-03-09 149.33 149.77 149.33 149.77 0.0M
2023-03-08 149.28 149.67 149.28 149.67 0.0M
2023-03-07 149.29 149.80 149.28 149.28 0.0M
2023-03-06 149.42 149.90 149.29 149.29 0.0M
2023-03-03 149.37 149.86 149.37 149.75 0.0M
2023-03-02 148.67 149.81 148.67 149.74 0.0M
2023-03-01 149.65 149.65 149.65 149.65 0.0M
2023-02-28 149.76 149.94 149.76 149.91 0.0M
2023-02-27 149.80 150.21 149.66 150.07 0.0M
2023-02-24 150.08 150.33 150.08 150.14 0.0M
2023-02-23 149.98 150.42 149.98 150.42 0.0M
2023-02-22 149.89 150.34 149.89 150.32 0.0M
2023-02-21 150.08 150.26 150.08 150.26 0.0M
2023-02-20 150.14 150.50 150.08 150.08 0.0M
2023-02-17 150.08 150.49 150.08 150.49 0.0M
2023-02-16 150.08 150.55 150.08 150.41 0.0M
2023-02-15 150.17 150.54 150.17 150.42 0.0M
2023-02-14 150.32 150.74 150.32 150.52 0.0M
2023-02-13 150.64 150.64 150.64 150.64 0.0M
2023-02-10 150.80 150.80 150.70 150.70 0.0M
2023-02-09 150.44 150.92 150.44 150.92 0.0M
2023-02-08 150.83 150.83 150.83 150.83 0.0M
2023-02-07 151.13 151.13 150.77 150.77 0.0M
2023-02-06 150.97 151.15 150.97 151.14 0.0M
2023-02-03 151.12 151.43 151.12 151.32 0.0M
2023-02-02 150.56 151.42 150.56 151.37 0.0M
2023-02-01 150.66 151.00 150.66 150.98 0.0M
2023-01-31 150.57 151.01 150.57 150.66 0.0M
2023-01-30 150.77 151.01 150.57 150.57 0.0M
2023-01-27 150.79 151.09 150.79 151.09 0.0M
2023-01-26 150.89 150.89 150.89 150.89 0.0M
2023-01-25 150.88 151.31 150.88 151.31 0.0M
2023-01-24 150.76 151.15 150.76 150.88 0.0M
2023-01-23 150.77 151.14 150.76 150.76 0.0M
2023-01-20 150.99 151.20 150.99 151.15 0.0M
2023-01-19 151.10 151.44 150.99 150.99 0.0M
2023-01-18 151.04 151.43 151.04 151.43 0.0M
2023-01-17 150.74 151.08 150.74 151.04 0.0M
2023-01-16 150.71 151.03 150.71 150.74 0.0M
2023-01-13 150.72 151.22 150.34 150.34 0.0M
2023-01-12 150.55 151.17 150.55 151.17 0.0M
2023-01-11 150.08 150.89 150.08 150.89 0.0M
2023-01-10 150.56 150.78 150.56 150.78 0.0M
2023-01-09 150.54 150.80 150.54 150.56 0.0M
2023-01-06 150.41 150.41 150.41 150.41 0.0M
2023-01-05 150.48 150.81 150.41 150.41 0.0M
2023-01-04 150.25 150.82 150.25 150.82 0.0M
2023-01-03 150.43 150.43 150.25 150.25 0.0M
2023-01-02 150.29 150.53 150.29 150.53 0.0M