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
2023-12-29 183.84 183.84 183.84 183.84 0.0M
2023-12-28 183.93 184.13 183.82 183.84 0.0M
2023-12-27 183.81 183.99 183.81 183.99 0.0M
2023-12-22 183.50 183.85 183.41 183.81 0.0M
2023-12-21 183.18 183.68 183.18 183.50 0.0M
2023-12-20 182.87 183.40 182.87 183.18 0.0M
2023-12-19 182.44 182.92 182.44 182.92 0.0M
2023-12-18 182.65 182.76 182.42 182.42 0.0M
2023-12-15 182.12 182.67 182.12 182.65 0.0M
2023-12-14 181.35 182.20 181.35 182.20 0.0M
2023-12-13 180.91 181.35 180.91 181.35 0.0M
2023-12-12 181.27 181.27 181.01 181.01 0.0M
2023-12-11 180.90 180.99 180.89 180.94 0.0M
2023-12-08 181.53 181.53 181.53 181.53 0.0M
2023-12-07 181.51 181.51 181.51 181.51 0.0M
2023-12-06 181.14 181.14 181.14 181.14 0.0M
2023-12-05 180.67 181.20 180.67 181.14 0.0M
2023-12-04 180.48 180.74 180.48 180.74 0.0M
2023-12-01 179.86 180.68 179.86 180.68 0.0M
2023-11-30 179.87 180.22 179.73 179.73 0.0M
2023-11-29 179.67 179.95 179.62 179.95 0.0M
2023-11-28 179.03 179.25 178.85 179.25 0.0M
2023-11-27 178.08 178.78 178.08 178.78 0.0M
2023-11-24 178.17 178.17 178.17 178.17 0.0M
2023-11-23 178.51 178.51 178.15 178.15 0.0M
2023-11-22 178.70 178.88 178.51 178.51 0.0M
2023-11-21 178.64 178.71 178.64 178.71 0.0M
2023-11-20 178.49 178.53 178.35 178.35 0.0M
2023-11-17 178.60 179.12 178.59 178.59 0.0M
2023-11-16 178.04 178.78 178.04 178.78 0.0M
2023-11-15 178.11 178.39 178.11 178.39 0.0M
2023-11-14 177.46 178.08 177.46 178.08 0.0M
2023-11-13 177.37 177.46 177.29 177.29 0.0M
2023-11-10 177.74 177.74 177.44 177.44 0.0M
2023-11-09 177.84 177.85 177.82 177.82 0.0M
2023-11-08 177.84 177.84 177.84 177.84 0.0M
2023-11-07 177.33 177.70 177.33 177.65 0.0M
2023-11-06 177.92 177.92 177.57 177.57 0.0M
2023-11-03 177.56 177.98 177.56 177.98 0.0M
2023-11-02 177.58 177.61 177.58 177.61 0.0M
2023-11-01 176.97 176.97 176.97 176.97 0.0M
2023-10-31 176.81 177.09 176.81 176.97 0.0M
2023-10-30 176.51 177.08 176.51 176.90 0.0M
2023-10-27 176.25 176.58 176.25 176.51 0.0M
2023-10-26 175.73 175.97 175.73 175.97 0.0M
2023-10-25 176.05 176.08 175.74 175.74 0.0M
2023-10-24 176.21 176.21 176.14 176.14 0.0M
2023-10-23 175.73 175.77 175.58 175.65 0.0M
2023-10-20 175.52 175.79 175.52 175.79 0.0M
2023-10-19 175.17 175.30 175.10 175.30 0.0M
2023-10-18 175.34 175.39 175.34 175.39 0.0M
2023-10-17 176.03 176.03 175.49 175.49 0.0M
2023-10-16 176.11 176.11 175.99 175.99 0.0M
2023-10-13 175.96 176.36 175.96 176.12 0.0M
2023-10-12 176.39 176.41 176.00 176.00 0.0M
2023-10-11 176.31 176.58 176.31 176.40 0.0M
2023-10-10 176.19 176.33 176.18 176.31 0.0M
2023-10-09 175.83 175.83 175.83 175.83 0.0M
2023-10-06 175.63 175.63 175.54 175.54 0.0M
2023-10-05 175.28 175.61 175.28 175.61 0.0M
2023-10-04 175.21 175.36 175.06 175.36 0.0M
2023-10-03 175.37 175.45 175.21 175.21 0.0M
2023-10-02 175.55 175.55 175.51 175.51 0.0M
2023-09-29 174.66 175.55 174.66 175.55 0.0M
2023-09-28 175.36 175.36 174.66 174.66 0.0M
2023-09-27 175.55 175.76 175.55 175.76 0.0M
2023-09-26 175.71 175.74 175.55 175.55 0.0M
2023-09-25 175.71 175.80 175.63 175.71 0.0M
2023-09-22 175.69 176.11 175.69 175.71 0.0M
2023-09-21 175.89 175.89 175.72 175.72 0.0M
2023-09-20 175.63 175.94 175.63 175.89 0.0M
2023-09-19 175.72 175.90 175.72 175.90 0.0M
2023-09-18 176.05 176.05 175.80 175.80 0.0M
2023-09-15 176.52 176.52 176.27 176.27 0.0M
2023-09-14 176.02 176.19 176.02 176.19 0.0M
2023-09-13 176.17 176.17 176.14 176.14 0.0M
2023-09-12 176.42 176.58 176.42 176.58 0.0M
2023-09-11 176.65 176.65 176.42 176.42 0.0M
2023-09-08 176.57 176.74 176.57 176.74 0.0M
2023-09-07 176.51 176.62 176.51 176.62 0.0M
2023-09-06 176.72 176.72 176.63 176.65 0.0M
2023-09-05 176.81 176.85 176.75 176.75 0.0M
2023-09-04 177.11 177.11 176.85 176.85 0.0M
2023-09-01 177.42 177.47 177.40 177.47 0.0M
2023-08-31 176.85 177.46 176.85 177.46 0.0M
2023-08-30 176.98 176.98 176.59 176.59 0.0M
2023-08-29 176.61 176.98 176.61 176.98 0.0M
2023-08-28 176.70 176.70 176.70 176.70 0.0M
2023-08-25 177.07 177.07 176.70 176.70 0.0M
2023-08-24 177.51 177.65 177.07 177.07 0.0M
2023-08-23 176.15 176.15 176.15 176.15 0.0M
2023-08-22 176.42 176.71 176.42 176.71 0.0M
2023-08-21 176.91 176.91 176.91 176.91 0.0M
2023-08-18 176.41 176.91 176.41 176.91 0.0M
2023-08-17 176.65 176.65 176.65 176.65 0.0M
2023-08-16 176.44 176.65 176.44 176.65 0.0M
2023-08-15 176.79 176.79 176.44 176.44 0.0M
2023-08-14 176.93 177.18 176.87 176.87 0.0M
2023-08-11 176.67 176.67 176.67 176.67 0.0M
2023-08-10 177.57 177.57 177.57 177.57 0.0M
2023-08-09 177.69 177.72 177.69 177.71 0.0M
2023-08-08 177.11 177.89 177.11 177.89 0.0M
2023-08-07 177.09 177.14 177.09 177.14 0.0M
2023-08-04 177.09 177.09 177.09 177.09 0.0M
2023-08-03 177.18 177.35 177.07 177.14 0.0M
2023-08-02 176.95 177.44 176.95 177.35 0.0M
2023-08-01 177.24 177.24 177.13 177.13 0.0M
2023-07-31 177.21 177.21 177.04 177.16 0.0M
2023-07-28 177.14 177.31 177.14 177.31 0.0M
2023-07-27 176.74 177.50 176.74 177.50 0.0M
2023-07-26 177.15 177.15 177.15 177.15 0.0M
2023-07-25 177.27 177.27 177.09 177.20 0.0M
2023-07-24 177.33 177.44 177.33 177.44 0.0M
2023-07-21 176.75 176.98 176.75 176.98 0.0M
2023-07-20 177.07 177.07 176.99 176.99 0.0M
2023-07-19 177.30 177.30 177.30 177.30 0.0M
2023-07-18 176.43 177.40 176.43 177.30 0.0M
2023-07-17 176.33 176.61 176.33 176.52 0.0M
2023-07-14 176.53 176.64 176.53 176.64 0.0M
2023-07-13 176.36 176.61 176.36 176.61 0.0M
2023-07-12 175.10 175.43 175.10 175.41 0.0M
2023-07-11 174.93 175.53 174.93 175.10 0.0M
2023-07-10 175.47 175.47 175.39 175.39 0.0M
2023-07-07 175.13 175.45 175.13 175.29 0.0M
2023-07-06 176.09 176.09 175.09 175.09 0.0M
2023-07-05 175.94 176.25 175.94 176.25 0.0M
2023-07-04 175.88 176.07 175.88 176.02 0.0M
2023-07-03 176.29 176.29 176.29 176.29 0.0M
2023-06-30 176.30 176.31 176.27 176.31 0.0M
2023-06-29 176.92 176.92 176.92 176.92 0.0M
2023-06-28 176.62 176.86 176.62 176.86 0.0M
2023-06-27 177.24 177.24 177.24 177.24 0.0M
2023-06-26 176.83 177.29 176.83 177.23 0.0M
2023-06-23 176.04 176.95 176.04 176.95 0.0M
2023-06-22 176.57 176.57 176.06 176.06 0.0M
2023-06-21 176.78 176.78 176.71 176.71 0.0M
2023-06-20 176.30 176.75 176.30 176.75 0.0M
2023-06-19 176.62 176.62 176.44 176.44 0.0M
2023-06-16 176.30 176.30 176.29 176.29 0.0M
2023-06-15 177.02 177.02 176.63 176.63 0.0M
2023-06-14 177.25 177.29 177.18 177.18 0.0M
2023-06-13 177.68 177.68 177.68 177.68 0.0M
2023-06-12 177.40 177.40 176.87 176.87 0.0M
2023-06-09 177.16 177.16 177.16 177.16 0.0M
2023-06-08 176.94 177.16 176.85 177.16 0.0M
2023-06-07 177.53 177.53 177.53 177.53 0.0M
2023-06-06 177.47 177.52 177.47 177.52 0.0M
2023-06-05 177.96 177.96 177.54 177.54 0.0M
2023-06-02 178.20 178.20 178.10 178.10 0.0M
2023-06-01 177.97 177.97 177.90 177.90 0.0M
2023-05-31 177.39 178.10 177.39 178.10 0.0M
2023-05-30 176.57 177.33 176.57 177.33 0.0M
2023-05-29 176.01 176.65 176.01 176.65 0.0M
2023-05-26 176.33 176.33 176.19 176.19 0.0M
2023-05-25 176.58 176.58 176.58 176.58 0.0M
2023-05-24 176.62 176.79 176.62 176.79 0.0M
2023-05-23 176.68 176.68 176.49 176.49 0.0M
2023-05-22 177.00 177.00 176.94 176.94 0.0M
2023-05-19 176.78 177.07 176.64 177.07 0.0M
2023-05-18 177.36 177.36 177.19 177.19 0.0M
2023-05-17 177.63 177.63 177.54 177.54 0.0M
2023-05-16 177.81 178.18 177.81 178.18 0.0M
2023-05-15 178.03 178.03 177.87 177.87 0.0M
2023-05-12 178.18 178.18 178.18 178.18 0.0M
2023-05-11 177.90 178.51 177.54 178.51 0.0M
2023-05-10 177.55 177.90 177.37 177.90 0.0M
2023-05-09 177.63 177.63 177.56 177.56 0.0M
2023-05-08 177.83 177.96 177.56 177.56 0.0M
2023-05-05 178.34 178.34 177.83 177.83 0.0M
2023-05-04 177.68 178.34 177.68 178.34 0.0M
2023-05-03 177.64 177.80 177.64 177.68 0.0M
2023-05-02 177.19 177.65 177.15 177.65 0.0M
2023-04-28 176.35 177.32 176.35 177.32 0.0M
2023-04-27 176.84 176.84 176.35 176.35 0.0M
2023-04-26 176.59 177.05 176.59 177.05 0.0M
2023-04-25 175.81 176.68 175.81 176.68 0.0M
2023-04-24 175.86 175.98 175.84 175.84 0.0M
2023-04-21 176.08 176.18 175.91 175.91 0.0M
2023-04-20 175.71 176.08 175.71 176.08 0.0M
2023-04-19 176.15 176.15 175.71 175.71 0.0M
2023-04-18 176.08 176.20 176.08 176.20 0.0M
2023-04-17 176.26 176.26 176.08 176.08 0.0M
2023-04-14 176.74 176.74 176.68 176.68 0.0M
2023-04-13 176.71 176.71 176.71 176.71 0.0M
2023-04-12 177.13 177.16 176.75 176.75 0.0M
2023-04-11 178.16 178.16 177.13 177.13 0.0M
2023-04-06 178.26 178.26 178.23 178.23 0.0M
2023-04-05 177.42 178.26 177.39 178.26 0.0M
2023-04-04 177.32 177.32 177.32 177.32 0.0M
2023-04-03 177.08 177.08 177.08 177.08 0.0M
2023-03-31 176.58 176.79 176.00 176.79 0.0M
2023-03-30 177.22 177.93 176.66 176.66 0.0M
2023-03-29 177.34 177.34 177.34 177.34 0.0M
2023-03-28 177.87 177.87 177.41 177.56 0.0M
2023-03-27 178.48 178.48 178.03 178.04 0.0M
2023-03-24 177.88 178.63 177.88 178.63 0.0M
2023-03-23 176.51 177.63 176.51 177.63 0.0M
2023-03-22 177.21 177.21 176.26 176.26 0.0M
2023-03-21 178.49 178.49 177.21 177.21 0.0M
2023-03-20 177.60 179.09 177.50 178.24 0.0M
2023-03-17 176.98 177.85 176.94 177.85 0.0M
2023-03-16 177.64 177.64 177.24 177.24 0.0M
2023-03-15 175.06 177.39 174.82 177.39 0.0M
2023-03-14 176.45 177.10 175.40 175.40 0.0M
2023-03-13 174.66 176.95 174.66 176.95 0.0M
2023-03-10 173.37 174.66 173.37 174.66 0.0M
2023-03-09 173.37 173.59 173.37 173.59 0.0M
2023-03-08 173.08 173.43 173.08 173.43 0.0M
2023-03-07 172.99 173.61 172.99 173.08 0.0M
2023-03-06 173.22 173.76 172.97 172.99 0.0M
2023-03-03 173.04 173.55 173.04 173.27 0.0M
2023-03-02 173.01 173.37 173.00 173.20 0.0M
2023-03-01 173.96 173.96 173.96 173.96 0.0M
2023-02-28 174.27 174.27 173.77 173.77 0.0M
2023-02-27 174.37 174.64 173.91 174.27 0.0M
2023-02-24 175.00 175.00 174.42 174.42 0.0M
2023-02-23 174.72 175.02 174.72 175.02 0.0M
2023-02-22 174.55 174.78 174.55 174.78 0.0M
2023-02-21 175.17 175.17 174.70 174.70 0.0M
2023-02-20 175.30 175.39 175.17 175.17 0.0M
2023-02-17 175.14 175.41 174.67 175.41 0.0M
2023-02-16 175.25 175.55 175.11 175.14 0.0M
2023-02-15 175.55 175.70 175.34 175.34 0.0M
2023-02-14 175.98 176.30 175.64 175.67 0.0M
2023-02-13 175.95 175.95 175.95 175.95 0.0M
2023-02-10 176.31 176.31 176.12 176.12 0.0M
2023-02-09 176.18 176.65 176.18 176.65 0.0M
2023-02-08 176.29 176.29 176.29 176.29 0.0M
2023-02-07 177.04 177.04 176.89 176.89 0.0M
2023-02-06 177.69 177.69 177.17 177.18 0.0M
2023-02-03 178.31 178.31 177.80 177.80 0.0M
2023-02-02 176.41 178.17 176.41 178.05 0.0M
2023-02-01 176.61 176.83 176.61 176.69 0.0M
2023-01-31 176.33 176.68 176.33 176.61 0.0M
2023-01-30 176.93 176.93 176.33 176.33 0.0M
2023-01-27 177.20 177.20 176.97 176.97 0.0M
2023-01-26 177.57 177.57 177.57 177.57 0.0M
2023-01-25 177.59 178.01 177.59 178.01 0.0M
2023-01-24 177.19 177.59 177.19 177.59 0.0M
2023-01-23 177.37 177.46 177.19 177.19 0.0M
2023-01-20 178.15 178.15 177.60 177.60 0.0M
2023-01-19 178.46 178.52 177.98 178.15 0.0M
2023-01-18 178.07 178.34 178.07 178.34 0.0M
2023-01-17 177.21 178.07 177.12 178.07 0.0M
2023-01-16 177.24 177.24 177.03 177.21 0.0M
2023-01-13 177.18 177.71 177.11 177.11 0.0M
2023-01-12 176.78 177.71 176.78 177.71 0.0M
2023-01-11 176.09 176.72 176.09 176.72 0.0M
2023-01-10 176.53 176.53 176.28 176.28 0.0M
2023-01-09 176.49 176.53 176.13 176.53 0.0M
2023-01-06 175.96 175.96 175.96 175.96 0.0M
2023-01-05 176.25 176.25 175.96 175.96 0.0M
2023-01-04 175.40 175.40 175.40 175.40 0.0M
2023-01-03 174.78 175.40 174.78 175.40 0.0M
2023-01-02 175.06 175.09 174.86 175.09 0.0M