Invesco US Treasury Bond 7-10 Year UCITS ETF USD Acc

TRXA
🏛️ ドイツ →
37.35
最終更新: 2025-10-03
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
2025-10-03 37.45 37.45 37.35 37.35 0.0M
2025-10-02 37.35 37.52 37.35 37.52 0.0M
2025-10-01 37.10 37.34 37.10 37.34 0.0M
2025-09-30 37.30 37.30 37.26 37.30 0.0M
2025-09-29 37.28 37.33 37.27 37.27 0.0M
2025-09-26 37.32 37.41 37.28 37.28 0.0M
2025-09-25 37.21 37.32 37.20 37.32 0.0M
2025-09-24 37.19 37.29 37.19 37.26 0.0M
2025-09-23 37.11 37.11 37.09 37.09 0.0M
2025-09-22 37.23 37.23 37.13 37.13 0.0M
2025-09-19 37.20 37.26 37.20 37.26 0.0M
2025-09-18 37.27 37.27 37.18 37.18 0.0M
2025-09-17 37.21 37.24 37.17 37.17 0.0M
2025-09-16 37.35 37.35 37.17 37.17 0.0M
2025-09-15 37.43 37.43 37.35 37.40 0.0M
2025-09-12 37.46 37.51 37.44 37.44 0.0M
2025-09-11 37.60 37.62 37.57 37.57 0.0M
2025-09-10 37.52 37.52 37.47 37.50 0.0M
2025-09-09 37.35 37.41 37.35 37.41 0.0M
2025-09-08 37.40 37.43 37.39 37.43 0.0M
2025-09-05 37.41 37.42 37.35 37.39 0.0M
2025-09-04 37.28 37.41 37.28 37.41 0.0M
2025-09-03 37.16 37.21 37.13 37.21 0.0M
2025-09-02 36.99 37.18 36.99 37.11 0.0M
2025-09-01 36.97 37.03 36.95 37.03 0.0M
2025-08-29 37.26 37.26 37.08 37.08 0.0M
2025-08-28 37.27 37.27 37.18 37.20 0.0M
2025-08-27 37.20 37.32 37.20 37.26 0.0M
2025-08-26 37.08 37.08 37.05 37.08 0.0M
2025-08-25 36.88 36.95 36.88 36.94 0.0M
2025-08-22 37.08 37.08 36.92 36.92 0.0M
2025-08-21 37.07 37.07 36.97 37.00 0.0M
2025-08-20 36.98 36.99 36.98 36.98 0.0M
2025-08-19 36.79 36.89 36.79 36.89 0.0M
2025-08-18 36.80 36.88 36.76 36.76 0.0M
2025-08-15 36.93 36.93 36.76 36.76 0.0M
2025-08-14 37.03 37.05 37.00 37.00 0.0M
2025-08-13 36.86 36.88 36.85 36.88 0.0M
2025-08-12 37.08 37.08 36.83 36.83 0.0M
2025-08-11 36.96 37.13 36.96 37.13 0.0M
2025-08-08 37.02 37.08 36.89 36.89 0.0M
2025-08-07 36.98 37.16 36.98 37.16 0.0M
2025-08-06 37.27 37.27 37.11 37.11 0.0M
2025-08-05 37.46 37.46 37.37 37.38 0.0M
2025-08-04 37.24 37.34 37.24 37.34 0.0M
2025-08-01 37.32 37.40 37.32 37.33 0.0M
2025-07-31 37.34 37.41 37.34 37.41 0.0M
2025-07-30 37.02 37.20 37.02 37.20 0.0M
2025-07-29 36.87 37.04 36.81 37.04 0.0M
2025-07-28 36.38 36.60 36.38 36.60 0.0M
2025-07-25 36.19 36.27 36.19 36.27 0.0M
2025-07-24 36.19 36.20 36.12 36.16 0.0M
2025-07-23 36.30 36.39 36.30 36.35 0.0M
2025-07-22 36.38 36.42 36.38 36.42 0.0M
2025-07-21 36.53 36.57 36.45 36.45 0.0M
2025-07-18 36.48 36.48 36.44 36.45 0.0M
2025-07-17 36.54 36.58 36.54 36.58 0.0M
2025-07-16 36.35 36.40 36.15 36.15 0.0M
2025-07-15 36.33 36.41 36.33 36.41 0.0M
2025-07-14 36.37 36.37 36.25 36.25 0.0M
2025-07-11 36.44 36.44 36.28 36.28 0.0M
2025-07-10 36.36 36.46 36.36 36.46 0.0M
2025-07-09 36.22 36.33 36.22 36.33 0.0M
2025-07-08 36.15 36.22 36.15 36.22 0.0M
2025-07-07 36.27 36.31 36.20 36.20 0.0M
2025-07-04 36.24 36.24 36.19 36.19 0.0M
2025-07-03 36.33 36.34 36.26 36.26 0.0M
2025-07-02 36.34 36.34 36.32 36.32 0.0M
2025-07-01 36.54 36.54 36.37 36.37 0.0M
2025-06-30 36.49 36.56 36.44 36.44 0.0M
2025-06-27 36.57 36.57 36.51 36.54 0.0M
2025-06-26 36.61 36.61 36.56 36.57 0.0M
2025-06-25 36.81 36.81 36.71 36.71 0.0M
2025-06-24 36.70 36.72 36.66 36.72 0.0M
2025-06-23 36.83 36.96 36.83 36.92 0.0M
2025-06-20 36.85 36.85 36.68 36.78 0.0M
2025-06-19 36.91 36.97 36.88 36.97 0.0M
2025-06-18 36.72 36.99 36.72 36.87 0.0M
2025-06-17 36.50 36.66 36.50 36.66 0.0M
2025-06-16 36.44 36.49 36.44 36.49 0.0M
2025-06-13 36.80 36.85 36.50 36.50 0.0M
2025-06-12 36.69 36.69 36.55 36.64 0.0M
2025-06-11 36.85 36.85 36.69 36.69 0.0M
2025-06-10 36.93 36.93 36.83 36.83 0.1M
2025-06-09 36.74 36.79 36.74 36.79 0.0M
2025-06-06 37.01 37.05 36.87 36.87 0.0M
2025-06-05 37.12 37.14 36.95 36.95 0.0M
2025-06-04 37.01 37.09 36.96 37.09 0.0M
2025-06-03 36.93 37.03 36.88 37.00 0.0M
2025-06-02 36.99 36.99 36.80 36.80 0.0M
2025-05-30 37.18 37.20 37.18 37.20 0.0M
2025-05-29 37.11 37.15 37.07 37.07 0.0M
2025-05-28 37.14 37.14 37.09 37.14 0.0M
2025-05-27 36.99 37.10 36.99 37.10 0.0M
2025-05-26 36.63 36.82 36.63 36.82 0.0M
2025-05-23 37.01 37.01 36.88 36.92 0.0M
2025-05-22 36.81 36.99 36.81 36.99 0.0M
2025-05-21 36.91 36.94 36.83 36.84 0.0M
2025-05-20 37.26 37.32 37.24 37.24 0.0M
2025-05-19 37.30 37.30 36.99 37.20 0.0M
2025-05-16 37.56 37.69 37.56 37.69 0.0M
2025-05-15 37.21 37.52 37.21 37.52 0.0M
2025-05-14 37.44 37.44 37.28 37.28 0.0M
2025-05-13 37.72 37.76 37.44 37.44 0.0M
2025-05-12 37.52 37.80 37.52 37.75 0.0M
2025-05-09 37.51 37.51 37.46 37.47 0.0M
2025-05-08 37.60 37.60 37.50 37.55 0.0M
2025-05-07 37.23 37.39 37.23 37.39 0.0M
2025-05-06 37.21 37.32 37.21 37.21 0.0M
2025-05-05 37.34 37.34 37.26 37.30 0.0M
2025-05-02 37.58 37.61 37.31 37.31 0.0M
2025-04-30 37.51 37.70 37.51 37.70 0.0M
2025-04-29 37.33 37.43 37.33 37.43 0.0M
2025-04-28 37.40 37.40 37.31 37.31 0.0M
2025-04-25 37.20 37.24 37.20 37.23 0.0M
2025-04-24 37.05 37.15 36.97 37.15 0.0M
2025-04-23 36.91 37.08 36.91 37.05 0.0M
2025-04-22 36.45 36.61 36.45 36.61 0.0M
2025-04-17 37.12 37.16 37.11 37.11 0.0M
2025-04-16 37.13 37.13 37.06 37.12 0.0M
2025-04-15 37.06 37.24 36.98 37.24 0.0M
2025-04-14 36.48 36.80 36.48 36.80 0.0M
2025-04-11 37.00 37.00 36.53 36.53 0.0M
2025-04-10 38.35 38.35 37.65 37.65 0.0M
2025-04-09 38.08 38.08 37.83 37.83 0.0M
2025-04-08 38.77 38.88 38.75 38.88 0.0M
2025-04-07 39.40 39.40 39.16 39.16 0.0M
2025-04-04 39.04 39.34 39.04 39.34 0.0M
2025-04-03 39.03 39.03 38.70 38.82 0.0M
2025-04-02 39.33 39.44 39.10 39.10 0.0M
2025-04-01 39.24 39.48 39.24 39.37 0.0M
2025-03-31 39.13 39.16 39.13 39.16 0.0M
2025-03-28 38.91 39.01 38.91 38.92 0.0M
2025-03-27 38.89 38.89 38.73 38.79 0.0M
2025-03-26 38.89 38.95 38.86 38.86 0.0M
2025-03-25 38.83 38.89 38.67 38.89 0.0M
2025-03-24 38.82 38.88 38.80 38.88 0.0M
2025-03-21 38.89 38.99 38.89 38.99 0.0M
2025-03-20 38.75 38.97 38.75 38.93 0.0M
2025-03-19 38.55 38.58 38.48 38.58 0.0M
2025-03-18 38.36 38.40 38.36 38.38 0.0M
2025-03-17 38.61 38.61 38.50 38.50 0.0M
2025-03-14 38.77 38.77 38.45 38.57 0.0M
2025-03-13 38.60 38.61 38.60 38.61 0.0M
2025-03-12 38.55 38.55 38.41 38.41 0.0M
2025-03-11 38.87 38.87 38.53 38.53 0.0M
2025-03-10 38.81 38.89 38.77 38.89 0.0M
2025-03-07 38.82 38.82 38.78 38.82 0.0M
2025-03-06 38.78 38.78 38.65 38.65 0.0M
2025-03-05 39.48 39.48 39.14 39.15 0.0M
2025-03-04 40.34 40.34 40.12 40.24 0.0M
2025-03-03 40.43 40.50 40.16 40.20 0.0M
2025-02-28 40.44 40.44 40.37 40.43 0.0M
2025-02-27 40.03 40.28 39.96 40.28 0.0M
2025-02-26 39.82 39.87 39.82 39.85 0.0M
2025-02-25 39.89 39.89 39.78 39.87 0.0M
2025-02-24 39.51 39.64 39.51 39.64 0.0M
2025-02-21 39.35 39.55 39.35 39.55 0.0M
2025-02-20 39.49 39.49 39.40 39.40 0.0M
2025-02-19 39.32 39.46 39.32 39.46 0.0M
2025-02-18 39.35 39.41 39.35 39.35 0.0M
2025-02-17 39.31 39.35 39.31 39.35 0.0M
2025-02-14 39.25 39.37 39.23 39.37 0.0M
2025-02-13 39.22 39.39 39.22 39.39 0.0M
2025-02-12 39.57 39.60 39.36 39.36 0.0M
2025-02-11 39.95 39.95 39.72 39.72 0.0M
2025-02-10 39.95 39.99 39.94 39.99 0.0M
2025-02-07 39.76 39.87 39.76 39.87 0.0M
2025-02-06 39.86 39.96 39.83 39.83 0.0M
2025-02-05 39.59 39.75 39.59 39.75 0.0M
2025-02-04 39.70 39.70 39.56 39.61 0.0M
2025-02-03 39.90 40.17 39.70 39.89 0.0M
2025-01-31 39.45 39.59 39.45 39.51 0.0M
2025-01-30 39.44 39.60 39.40 39.40 0.0M
2025-01-29 39.44 39.47 39.37 39.37 0.0M
2025-01-28 39.25 39.31 39.25 39.28 0.0M
2025-01-27 39.16 39.16 39.04 39.04 0.0M
2025-01-24 38.96 38.96 38.77 38.79 0.0M
2025-01-23 39.26 39.26 39.12 39.12 0.0M
2025-01-22 39.22 39.22 39.13 39.18 0.0M
2025-01-21 39.43 39.48 39.26 39.26 0.0M
2025-01-20 39.48 39.48 39.25 39.25 0.0M
2025-01-17 39.66 39.66 39.56 39.56 0.0M
2025-01-16 39.44 39.55 39.34 39.55 0.0M
2025-01-15 39.07 39.50 39.07 39.50 0.0M
2025-01-14 39.32 39.32 39.10 39.10 0.0M
2025-01-13 39.34 39.45 39.34 39.34 0.0M
2025-01-10 39.35 39.41 39.26 39.41 0.0M
2025-01-09 39.39 39.45 39.39 39.45 0.0M
2025-01-08 39.22 39.32 39.22 39.32 0.0M
2025-01-07 39.04 39.05 39.03 39.05 0.0M
2025-01-06 39.36 39.36 39.11 39.11 0.0M
2025-01-03 39.73 39.75 39.62 39.62 0.0M
2025-01-02 39.38 39.78 39.38 39.78 0.0M