Xtrackers II Eurozone Government Bond 3-5 UCITS ETF 1D (X03C)

X03C
🏛️ ドイツ →
185.82
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
2021-12-30 195.10 195.53 195.10 195.53 0.0M
2021-12-29 195.31 195.39 195.31 195.39 0.0M
2021-12-28 195.31 195.59 195.31 195.59 0.0M
2021-12-27 195.51 195.58 195.51 195.58 0.0M
2021-12-23 195.89 196.01 195.51 195.51 0.0M
2021-12-22 196.02 196.02 195.81 195.83 0.0M
2021-12-21 196.34 196.54 196.02 196.02 0.0M
2021-12-20 196.65 196.75 196.61 196.61 0.0M
2021-12-17 196.07 196.63 196.07 196.34 0.0M
2021-12-16 196.18 196.41 196.07 196.07 0.0M
2021-12-15 196.23 196.55 196.18 196.18 0.0M
2021-12-14 196.41 196.75 196.23 196.23 0.0M
2021-12-13 196.23 196.70 196.23 196.70 0.0M
2021-12-10 196.41 196.41 196.23 196.23 0.0M
2021-12-09 195.42 196.44 195.42 196.44 0.0M
2021-12-08 195.85 196.63 195.85 196.52 0.0M
2021-12-07 196.06 196.66 196.06 196.66 0.0M
2021-12-06 196.32 196.79 196.32 196.79 0.0M
2021-12-03 196.31 196.67 196.31 196.56 0.0M
2021-12-02 195.95 196.31 195.95 196.31 0.0M
2021-12-01 196.38 196.48 196.26 196.29 0.0M
2021-11-30 196.42 196.91 196.42 196.91 0.0M
2021-11-29 196.55 196.75 196.45 196.45 0.0M
2021-11-26 196.09 196.87 196.09 196.87 0.0M
2021-11-25 196.08 196.47 196.08 196.09 0.0M
2021-11-24 196.15 196.38 196.08 196.08 0.0M
2021-11-23 196.57 196.73 196.52 196.52 0.0M
2021-11-22 196.97 197.28 196.97 197.11 0.0M
2021-11-19 196.62 197.08 196.62 197.08 0.0M
2021-11-18 196.39 196.70 196.39 196.70 0.0M
2021-11-17 196.39 196.58 196.39 196.58 0.0M
2021-11-16 196.27 196.42 196.27 196.39 0.0M
2021-11-15 196.37 196.37 196.29 196.29 0.0M
2021-11-12 196.19 196.38 196.19 196.38 0.0M
2021-11-11 196.37 196.37 196.19 196.19 0.0M
2021-11-10 196.78 196.99 196.75 196.75 0.0M
2021-11-09 196.61 197.01 196.61 196.78 0.0M
2021-11-08 196.75 196.91 196.75 196.81 0.0M
2021-11-05 196.49 196.90 196.49 196.90 0.0M
2021-11-04 195.76 196.70 195.76 196.68 0.0M
2021-11-03 195.69 196.13 195.69 195.90 0.0M
2021-11-02 194.84 195.69 194.84 195.69 0.0M
2021-11-01 194.84 195.13 194.84 194.86 0.0M
2021-10-29 195.53 195.53 194.96 194.96 0.0M
2021-10-28 195.95 195.95 195.51 195.51 0.0M
2021-10-27 195.86 196.10 195.86 195.95 0.0M
2021-10-26 195.98 196.12 195.98 196.12 0.0M
2021-10-25 195.72 195.97 195.72 195.97 0.0M
2021-10-22 195.87 195.92 195.87 195.92 0.0M
2021-10-21 196.10 196.20 195.87 195.87 0.0M
2021-10-20 195.95 196.22 195.95 196.22 0.0M
2021-10-19 196.09 196.30 195.95 195.95 0.0M
2021-10-18 196.51 196.51 196.13 196.25 0.0M
2021-10-15 196.59 196.59 196.55 196.55 0.0M
2021-10-14 196.34 196.67 196.34 196.67 0.0M
2021-10-13 196.33 196.45 196.33 196.45 0.0M
2021-10-12 196.42 196.65 196.42 196.57 0.0M
2021-10-11 196.51 196.63 196.51 196.55 0.0M
2021-10-08 196.67 196.81 196.67 196.81 0.0M
2021-10-07 196.55 196.93 196.55 196.91 0.0M
2021-10-06 196.58 196.67 196.55 196.55 0.0M
2021-10-05 196.72 196.99 196.58 196.58 0.0M
2021-10-04 196.80 196.93 196.80 196.93 0.0M
2021-10-01 196.58 196.89 196.58 196.89 0.0M
2021-09-30 196.65 196.79 196.58 196.58 0.0M
2021-09-29 196.55 196.87 196.55 196.65 0.0M
2021-09-28 196.75 196.75 196.55 196.55 0.0M
2021-09-27 196.78 196.99 196.78 196.83 0.0M
2021-09-24 196.98 196.99 196.97 196.97 0.0M
2021-09-23 197.29 197.33 197.19 197.19 0.0M
2021-09-22 197.24 197.39 197.24 197.29 0.0M
2021-09-21 197.13 197.43 197.13 197.43 0.0M
2021-09-20 197.03 197.31 197.03 197.31 0.0M
2021-09-17 197.15 197.17 197.03 197.03 0.0M
2021-09-16 197.15 197.33 197.15 197.33 0.0M
2021-09-15 197.30 197.45 197.10 197.10 0.0M
2021-09-14 197.20 197.41 197.20 197.41 0.0M
2021-09-13 197.24 197.36 197.24 197.30 0.0M
2021-09-10 197.41 197.41 197.31 197.31 0.0M
2021-09-09 197.09 197.14 197.09 197.14 0.0M
2021-09-08 197.10 197.21 197.10 197.19 0.0M
2021-09-07 197.43 197.43 197.10 197.10 0.0M
2021-09-06 197.40 197.51 197.39 197.51 0.0M
2021-09-03 197.55 197.61 197.49 197.49 0.0M
2021-09-02 197.08 197.63 197.08 197.55 0.0M
2021-09-01 197.35 197.43 197.35 197.41 0.0M
2021-08-31 197.68 197.68 197.68 197.68 0.0M
2021-08-30 197.59 197.68 197.59 197.68 0.0M
2021-08-27 197.51 197.61 197.51 197.59 0.0M
2021-08-26 197.52 197.52 197.52 197.52 0.0M
2021-08-25 197.89 197.93 197.76 197.76 0.0M
2021-08-24 197.89 198.00 197.89 197.89 0.0M
2021-08-23 198.00 198.07 197.89 197.90 0.0M
2021-08-20 197.91 198.07 197.91 198.00 0.0M
2021-08-19 197.97 198.01 197.74 198.01 0.0M
2021-08-18 197.84 198.03 197.84 197.97 0.0M
2021-08-17 197.87 198.07 197.87 197.93 0.0M
2021-08-16 197.89 198.00 197.87 197.87 0.0M
2021-08-13 197.92 198.03 197.89 197.89 0.0M
2021-08-12 197.87 197.99 197.87 197.97 0.0M
2021-08-11 197.95 197.97 197.89 197.94 0.0M
2021-08-10 197.91 198.07 197.91 197.95 0.0M
2021-08-09 197.91 198.05 197.91 197.91 0.0M
2021-08-06 198.13 198.15 198.11 198.11 0.0M
2021-08-05 198.07 198.18 198.07 198.13 0.0M
2021-08-04 198.01 198.17 198.01 198.17 0.0M
2021-08-03 197.97 198.07 197.97 198.01 0.0M
2021-08-02 197.82 197.97 197.82 197.97 0.0M
2021-07-30 197.82 197.89 197.82 197.82 0.0M
2021-07-29 197.79 197.92 197.79 197.89 0.0M
2021-07-28 197.75 197.87 197.75 197.79 0.0M
2021-07-27 197.66 197.79 197.66 197.79 0.0M
2021-07-26 197.67 197.89 197.67 197.73 0.0M
2021-07-23 197.58 197.77 197.58 197.67 0.0M
2021-07-22 197.43 197.57 197.43 197.57 0.0M
2021-07-21 197.46 197.55 197.43 197.43 0.0M
2021-07-20 197.36 197.56 197.36 197.56 0.0M
2021-07-19 197.31 197.45 197.31 197.36 0.0M
2021-07-16 197.19 197.39 197.19 197.31 0.0M
2021-07-15 197.19 197.33 197.19 197.31 0.0M
2021-07-14 197.15 197.27 197.15 197.19 0.0M
2021-07-13 197.09 197.21 197.09 197.15 0.0M
2021-07-12 197.01 197.23 197.01 197.07 0.0M
2021-07-09 197.09 197.17 197.01 197.01 0.0M
2021-07-08 197.11 197.33 197.09 197.09 0.0M
2021-07-07 197.11 197.25 197.11 197.25 0.0M
2021-07-06 196.83 197.11 196.83 197.11 0.0M
2021-07-05 197.01 197.01 196.85 196.85 0.0M
2021-07-02 196.85 197.09 196.85 196.97 0.0M
2021-07-01 196.77 196.93 196.77 196.93 0.0M
2021-06-30 196.57 196.77 196.57 196.77 0.0M
2021-06-29 196.55 196.67 196.55 196.57 0.0M
2021-06-28 196.40 196.63 196.40 196.57 0.0M
2021-06-25 196.59 196.64 196.40 196.40 0.0M
2021-06-24 196.57 196.69 196.57 196.69 0.0M
2021-06-23 196.49 196.69 196.49 196.57 0.0M
2021-06-22 196.55 196.57 196.53 196.57 0.0M
2021-06-21 196.69 196.71 196.69 196.71 0.0M
2021-06-18 196.90 196.92 196.76 196.76 0.0M
2021-06-17 197.11 197.11 196.87 196.90 0.0M
2021-06-16 197.01 197.16 197.01 197.11 0.0M
2021-06-15 197.10 197.21 197.01 197.01 0.0M
2021-06-14 197.25 197.31 197.23 197.25 0.0M
2021-06-11 197.11 197.31 197.11 197.25 0.0M
2021-06-10 197.06 197.06 196.99 196.99 0.0M
2021-06-09 196.95 197.21 196.95 197.06 0.0M
2021-06-08 196.78 196.91 196.78 196.91 0.0M
2021-06-07 196.88 196.95 196.74 196.74 0.0M
2021-06-04 196.76 196.97 196.76 196.97 0.0M
2021-06-03 196.77 196.85 196.76 196.76 0.0M
2021-06-02 196.79 196.87 196.79 196.87 0.0M
2021-06-01 196.61 196.77 196.61 196.77 0.0M
2021-05-31 196.58 196.63 196.56 196.56 0.0M
2021-05-28 196.47 196.65 196.47 196.58 0.0M
2021-05-27 196.57 196.69 196.47 196.47 0.0M
2021-05-26 196.38 196.73 196.38 196.71 0.0M
2021-05-25 196.08 196.53 196.08 196.38 0.0M
2021-05-21 195.93 196.27 195.93 196.27 0.0M
2021-05-20 195.79 196.09 195.79 196.09 0.0M
2021-05-19 195.86 195.93 195.86 195.93 0.0M
2021-05-18 195.79 195.93 195.79 195.84 0.0M
2021-05-17 195.85 196.04 195.75 195.75 0.0M
2021-05-14 195.89 196.09 195.85 195.85 0.0M
2021-05-13 196.04 196.09 195.89 195.89 0.0M
2021-05-12 196.22 196.39 196.04 196.04 0.0M
2021-05-11 196.49 196.52 196.22 196.22 0.0M
2021-05-10 196.47 196.53 196.47 196.53 0.0M
2021-05-07 196.64 196.69 196.59 196.69 0.0M
2021-05-06 196.69 196.85 196.64 196.64 0.0M
2021-05-05 196.80 196.87 196.80 196.85 0.0M
2021-05-04 196.68 196.95 196.68 196.80 0.0M
2021-05-03 196.54 196.83 196.54 196.83 0.0M
2021-04-30 196.49 196.69 196.49 196.54 0.0M
2021-04-29 196.63 196.75 196.49 196.49 0.0M
2021-04-28 196.69 196.77 196.63 196.63 0.0M
2021-04-27 197.49 197.61 197.49 197.59 0.0M
2021-04-26 197.50 197.61 197.47 197.47 0.0M
2021-04-23 197.56 197.75 197.56 197.73 0.0M
2021-04-22 197.58 197.75 197.58 197.75 0.0M
2021-04-21 197.52 197.67 197.52 197.58 0.0M
2021-04-20 197.43 197.61 197.43 197.61 0.0M
2021-04-19 197.61 197.79 197.44 197.44 0.0M
2021-04-16 197.68 197.79 197.61 197.61 0.0M
2021-04-15 197.55 197.83 197.55 197.83 0.0M
2021-04-14 197.67 197.83 197.67 197.77 0.0M
2021-04-13 197.74 197.81 197.67 197.67 0.0M
2021-04-12 197.68 198.01 197.68 197.93 0.0M
2021-04-09 197.97 198.05 197.89 197.93 0.0M
2021-04-08 197.88 198.17 197.88 198.17 0.0M
2021-04-07 197.85 198.13 197.85 197.88 0.0M
2021-04-06 198.07 198.09 198.02 198.02 0.0M
2021-04-01 197.90 198.17 197.90 198.07 0.0M
2021-03-31 197.78 198.03 197.78 198.03 0.0M
2021-03-30 198.05 198.08 197.78 197.78 0.0M
2021-03-29 198.14 198.35 197.96 197.96 0.0M
2021-03-26 198.24 198.43 198.14 198.14 0.0M
2021-03-25 198.16 198.49 198.16 198.47 0.0M
2021-03-24 198.10 198.45 198.10 198.24 0.0M
2021-03-23 197.94 198.33 197.94 198.33 0.0M
2021-03-22 197.85 198.21 197.85 198.19 0.0M
2021-03-19 197.73 198.11 197.73 197.76 0.0M
2021-03-18 197.57 197.95 197.57 197.95 0.0M
2021-03-17 197.82 198.19 197.70 197.71 0.0M
2021-03-16 197.84 198.23 197.84 198.21 0.0M
2021-03-15 197.76 198.21 197.76 198.21 0.0M
2021-03-12 197.88 198.17 197.81 197.81 0.0M
2021-03-11 197.62 198.03 197.62 197.99 0.0M
2021-03-10 197.58 197.89 197.58 197.74 0.0M
2021-03-09 197.42 197.97 197.42 197.70 0.0M
2021-03-08 197.32 197.83 197.32 197.76 0.0M
2021-03-05 197.38 197.79 197.38 197.57 0.0M
2021-03-04 197.32 197.87 197.32 197.87 0.0M
2021-03-03 197.56 198.02 197.56 197.57 0.0M
2021-03-02 197.60 197.89 197.60 197.82 0.0M
2021-03-01 197.25 197.84 197.25 197.80 0.0M
2021-02-26 196.96 197.44 196.96 197.37 0.0M
2021-02-25 197.45 197.61 197.19 197.19 0.0M
2021-02-24 197.55 197.91 197.55 197.91 0.0M
2021-02-23 197.73 197.87 197.73 197.75 0.0M
2021-02-22 197.63 198.05 197.63 197.85 0.0M
2021-02-19 197.55 197.85 197.55 197.70 0.0M
2021-02-18 197.83 198.05 197.81 197.81 0.0M
2021-02-17 197.87 198.11 197.87 197.92 0.0M
2021-02-16 197.85 198.29 197.85 198.21 0.0M
2021-02-15 198.82 198.82 198.29 198.29 0.0M
2021-02-12 198.28 198.71 198.28 198.53 0.0M
2021-02-11 198.23 198.65 198.23 198.44 0.0M
2021-02-10 198.16 198.53 198.16 198.30 0.0M
2021-02-09 197.97 198.53 197.97 198.31 0.0M
2021-02-08 198.04 198.49 198.04 198.49 0.0M
2021-02-05 198.12 198.43 198.12 198.20 0.0M
2021-02-04 198.00 198.39 198.00 198.25 0.0M
2021-02-03 197.95 198.45 197.95 198.20 0.0M
2021-02-02 198.35 198.35 198.23 198.25 0.0M
2021-02-01 198.02 198.44 198.02 198.25 0.0M
2021-01-29 198.19 198.54 198.19 198.19 0.0M
2021-01-28 198.17 198.51 198.17 198.30 0.0M
2021-01-27 198.03 198.43 198.03 198.28 0.0M
2021-01-26 198.16 198.40 198.16 198.32 0.0M
2021-01-25 197.85 198.23 197.85 198.14 0.0M
2021-01-22 197.86 198.06 197.85 197.86 0.0M
2021-01-21 198.24 198.47 198.11 198.11 0.0M
2021-01-20 198.15 198.53 198.15 198.24 0.0M
2021-01-19 197.92 198.42 197.92 198.09 0.0M
2021-01-18 198.29 198.45 197.96 197.96 0.0M
2021-01-15 198.28 198.50 198.28 198.50 0.0M
2021-01-14 198.25 198.43 198.12 198.21 0.0M
2021-01-13 198.08 198.48 198.08 198.29 0.0M
2021-01-12 198.26 198.43 197.93 197.98 0.0M
2021-01-11 198.46 198.70 198.38 198.38 0.0M
2021-01-08 198.32 198.80 198.32 198.55 0.0M
2021-01-07 198.35 198.68 198.35 198.46 0.0M
2021-01-06 198.54 198.62 198.44 198.44 0.0M
2021-01-05 198.56 198.77 198.56 198.57 0.0M
2021-01-04 198.50 198.87 198.50 198.64 0.0M