iShares Global AAA-AA Govt Bd UCITS ETF USD D

IS0Z
🏛️ ドイツ →
69.30
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 85.18 85.34 85.18 85.28 0.0M
2021-12-29 85.65 85.65 84.98 84.98 0.0M
2021-12-28 85.52 85.65 85.37 85.44 0.0M
2021-12-27 85.39 85.44 85.29 85.44 0.0M
2021-12-23 85.58 85.58 85.42 85.42 0.0M
2021-12-22 85.77 85.77 85.45 85.54 0.0M
2021-12-21 86.02 86.02 85.57 85.57 0.0M
2021-12-20 86.20 86.20 85.97 85.97 0.0M
2021-12-17 86.30 86.30 86.01 86.26 0.0M
2021-12-16 86.17 86.19 85.88 86.04 0.0M
2021-12-15 86.48 86.48 86.10 86.14 0.0M
2021-12-14 86.38 86.38 86.12 86.17 0.0M
2021-12-13 86.00 86.43 86.00 86.30 0.0M
2021-12-10 86.06 86.06 85.95 86.05 0.0M
2021-12-09 85.96 86.12 85.83 86.12 0.0M
2021-12-08 86.21 86.55 85.82 85.82 0.0M
2021-12-07 86.24 86.52 86.24 86.52 0.0M
2021-12-06 86.01 86.34 86.01 86.31 0.0M
2021-12-03 86.32 86.32 86.02 86.11 0.0M
2021-12-02 86.19 86.19 85.95 86.06 0.0M
2021-12-01 86.06 86.06 85.65 85.93 0.0M
2021-11-30 85.88 86.06 85.70 86.06 0.0M
2021-11-29 86.10 86.10 85.70 85.84 0.0M
2021-11-26 85.84 85.92 85.77 85.79 0.0M
2021-11-25 85.39 85.58 85.39 85.57 0.0M
2021-11-24 85.31 85.52 85.19 85.44 0.0M
2021-11-23 85.74 85.74 85.26 85.26 0.0M
2021-11-22 86.19 86.19 85.71 85.71 0.0M
2021-11-19 85.71 86.19 85.71 85.96 0.0M
2021-11-18 85.76 85.76 85.46 85.52 0.0M
2021-11-17 85.37 85.42 85.32 85.42 0.0M
2021-11-16 85.13 85.42 85.13 85.36 0.0M
2021-11-15 85.48 85.48 85.22 85.22 0.0M
2021-11-12 85.13 85.23 85.04 85.19 0.0M
2021-11-11 85.35 85.35 84.95 85.09 0.0M
2021-11-10 85.42 85.49 85.13 85.16 0.0M
2021-11-09 85.13 85.55 85.11 85.52 0.0M
2021-11-08 85.11 85.19 85.11 85.11 0.0M
2021-11-05 84.84 85.45 84.84 85.34 0.0M
2021-11-04 84.67 84.89 84.62 84.89 0.0M
2021-11-03 84.54 84.76 84.54 84.62 0.0M
2021-11-02 84.49 84.67 84.49 84.67 0.0M
2021-11-01 84.88 84.88 84.43 84.50 0.0M
2021-10-29 84.44 84.73 84.29 84.73 0.0M
2021-10-28 84.78 84.86 84.57 84.57 0.0M
2021-10-27 84.21 84.83 84.21 84.83 0.0M
2021-10-26 84.14 84.40 84.14 84.40 0.0M
2021-10-25 84.11 84.31 84.08 84.27 0.0M
2021-10-22 83.99 84.04 83.92 84.04 0.0M
2021-10-21 83.91 84.15 83.90 84.02 0.0M
2021-10-20 84.25 84.25 84.18 84.20 0.0M
2021-10-19 84.48 84.48 84.14 84.18 0.0M
2021-10-18 84.34 84.41 84.19 84.32 0.0M
2021-10-15 84.65 84.65 84.44 84.51 0.0M
2021-10-14 84.23 84.63 84.23 84.63 0.0M
2021-10-13 84.35 84.59 84.35 84.48 0.0M
2021-10-12 84.11 84.28 84.11 84.17 0.0M
2021-10-11 83.90 84.08 83.90 84.08 0.0M
2021-10-08 84.35 84.35 84.09 84.13 0.0M
2021-10-07 84.36 84.53 84.36 84.45 0.0M
2021-10-06 84.33 84.44 84.19 84.44 0.0M
2021-10-05 84.66 84.66 84.27 84.40 0.0M
2021-10-04 84.68 84.68 84.37 84.52 0.0M
2021-10-01 84.56 84.61 84.41 84.49 0.0M
2021-09-30 84.22 84.41 84.22 84.30 0.0M
2021-09-29 84.19 84.33 84.19 84.23 0.0M
2021-09-28 84.31 84.31 83.96 84.14 0.0M
2021-09-27 84.62 84.62 84.28 84.42 0.0M
2021-09-24 84.55 84.55 84.36 84.41 0.0M
2021-09-23 85.17 85.17 84.70 84.70 0.0M
2021-09-22 84.95 85.06 84.92 85.06 0.0M
2021-09-21 84.91 85.07 84.91 85.02 0.0M
2021-09-20 84.96 85.02 84.86 85.00 0.0M
2021-09-17 84.97 84.97 84.80 84.82 0.0M
2021-09-16 85.03 85.14 84.92 84.96 0.0M
2021-09-15 85.26 85.26 84.96 84.96 0.0M
2021-09-14 85.19 85.19 84.96 85.13 0.0M
2021-09-13 85.09 85.20 85.06 85.10 0.0M
2021-09-10 85.18 85.31 85.03 85.03 0.0M
2021-09-09 84.87 85.19 84.87 85.16 0.0M
2021-09-08 84.83 84.97 84.83 84.88 0.0M
2021-09-07 85.07 85.07 84.78 84.78 0.0M
2021-09-06 85.28 85.28 85.02 85.18 0.0M
2021-09-03 85.26 85.26 85.08 85.10 0.0M
2021-09-02 85.20 85.24 85.18 85.18 0.0M
2021-09-01 85.37 85.37 85.11 85.19 0.0M
2021-08-31 85.53 85.53 85.24 85.24 0.0M
2021-08-30 85.40 85.61 85.34 85.52 0.0M
2021-08-27 85.34 85.48 85.32 85.43 0.0M
2021-08-26 85.43 85.43 85.31 85.37 0.0M
2021-08-25 85.92 85.92 85.44 85.44 0.0M
2021-08-24 85.86 86.02 85.84 85.91 0.0M
2021-08-23 85.93 85.94 85.75 85.91 0.0M
2021-08-20 86.04 86.05 85.88 85.97 0.0M
2021-08-19 86.17 86.17 86.01 86.01 0.0M
2021-08-18 86.07 86.11 85.98 86.01 0.0M
2021-08-17 86.05 86.05 85.91 85.98 0.0M
2021-08-16 86.03 86.03 85.88 85.92 0.0M
2021-08-13 85.98 85.98 85.80 85.87 0.0M
2021-08-12 86.03 86.03 85.91 85.91 0.0M
2021-08-11 85.99 86.00 85.89 85.93 0.0M
2021-08-10 85.82 86.06 85.82 85.95 0.0M
2021-08-09 85.88 86.01 85.84 85.90 0.0M
2021-08-06 86.03 86.14 85.88 85.88 0.0M
2021-08-05 86.17 86.25 86.02 86.04 0.0M
2021-08-04 85.81 86.06 85.81 86.02 0.0M
2021-08-03 85.75 85.98 85.66 85.91 0.0M
2021-08-02 85.76 85.87 85.54 85.87 0.0M
2021-07-30 85.64 85.78 85.54 85.71 0.0M
2021-07-29 85.72 85.72 85.51 85.64 0.0M
2021-07-28 85.73 85.78 85.66 85.66 0.0M
2021-07-27 85.65 85.77 85.65 85.67 0.0M
2021-07-26 85.64 85.69 85.58 85.58 0.0M
2021-07-23 85.59 85.66 85.53 85.64 0.0M
2021-07-22 85.44 85.64 85.34 85.64 0.0M
2021-07-21 85.49 85.49 85.30 85.30 0.0M
2021-07-20 85.55 85.69 85.44 85.46 0.0M
2021-07-19 85.22 85.45 85.22 85.33 0.0M
2021-07-16 85.09 85.20 85.09 85.09 0.0M
2021-07-15 85.26 85.26 85.00 85.06 0.0M
2021-07-14 85.10 85.10 84.87 84.99 0.0M
2021-07-13 84.83 84.93 84.82 84.93 0.0M
2021-07-12 84.59 84.91 84.59 84.83 0.0M
2021-07-09 84.82 84.95 84.72 84.73 0.0M
2021-07-08 85.15 85.21 84.93 84.93 0.0M
2021-07-07 84.74 85.11 84.74 84.99 0.0M
2021-07-06 84.30 84.83 84.30 84.78 0.0M
2021-07-05 84.43 84.51 84.35 84.42 0.0M
2021-07-02 84.18 84.53 84.18 84.43 0.0M
2021-07-01 84.33 84.33 84.04 84.12 0.0M
2021-06-30 83.90 84.29 83.90 84.24 0.0M
2021-06-29 83.95 83.98 83.85 83.85 0.0M
2021-06-28 83.85 84.03 83.85 83.98 0.0M
2021-06-25 83.98 83.98 83.76 83.76 0.0M
2021-06-24 83.94 84.07 83.94 84.02 0.0M
2021-06-23 83.91 84.02 83.91 83.96 0.0M
2021-06-22 83.97 84.00 83.91 83.93 0.0M
2021-06-21 84.44 84.44 83.98 83.98 0.0M
2021-06-18 84.25 84.25 84.06 84.16 0.0M
2021-06-17 83.82 84.02 83.76 84.02 0.0M
2021-06-16 83.48 83.84 83.48 83.78 0.0M
2021-06-15 83.99 83.99 83.62 83.62 0.0M
2021-06-14 84.02 84.02 83.80 83.80 0.0M
2021-06-11 83.70 84.10 83.70 84.01 0.0M
2021-06-10 83.75 83.75 83.62 83.73 0.0M
2021-06-09 83.70 83.72 83.63 83.64 0.0M
2021-06-08 83.38 83.52 83.33 83.52 0.0M
2021-06-07 83.60 83.60 83.25 83.29 0.0M
2021-06-04 83.28 83.39 83.26 83.39 0.0M
2021-06-03 83.25 83.27 83.15 83.24 0.0M
2021-06-02 83.31 83.31 83.23 83.23 0.0M
2021-06-01 83.40 83.40 83.05 83.10 0.0M
2021-05-31 83.16 83.17 83.12 83.17 0.0M
2021-05-28 83.19 83.23 83.19 83.23 0.0M
2021-05-27 83.34 83.39 83.20 83.24 0.0M
2021-05-26 83.08 83.35 83.07 83.31 0.0M
2021-05-25 82.75 83.04 82.75 83.04 0.0M
2021-05-21 82.68 83.03 82.68 82.90 0.0M
2021-05-20 82.53 82.77 82.53 82.74 0.0M
2021-05-19 82.49 82.65 82.46 82.61 0.0M
2021-05-18 82.78 82.78 82.58 82.67 0.0M
2021-05-17 82.83 82.92 82.72 82.83 0.0M
2021-05-14 82.89 82.95 82.76 82.92 0.0M
2021-05-13 82.93 82.98 82.76 82.95 0.0M
2021-05-12 83.25 83.30 82.95 83.02 0.0M
2021-05-11 83.58 83.58 83.00 83.08 0.0M
2021-05-10 83.56 83.56 83.31 83.48 0.0M
2021-05-07 83.81 83.81 83.43 83.43 0.0M
2021-05-06 83.73 83.73 83.51 83.64 0.0M
2021-05-05 83.89 83.89 83.57 83.73 0.0M
2021-05-04 83.48 83.76 83.45 83.65 0.0M
2021-05-03 83.58 83.61 83.18 83.47 0.0M
2021-04-30 83.40 83.41 83.21 83.35 0.0M
2021-04-29 83.38 83.38 83.08 83.18 0.0M
2021-04-28 83.51 83.51 83.35 83.43 0.0M
2021-04-27 83.63 83.65 83.59 83.59 0.0M
2021-04-26 83.70 83.70 83.46 83.65 0.0M
2021-04-23 83.79 83.79 83.52 83.59 0.0M
2021-04-22 83.84 83.84 83.54 83.74 0.0M
2021-04-21 83.68 83.85 83.61 83.76 0.0M
2021-04-20 83.40 83.70 83.40 83.70 0.0M
2021-04-19 83.66 83.82 83.54 83.67 0.0M
2021-04-16 83.78 83.84 83.75 83.77 0.0M
2021-04-15 83.80 84.02 83.78 84.02 0.0M
2021-04-14 84.02 84.06 83.77 83.83 0.0M
2021-04-13 83.99 84.02 83.89 83.95 0.0M
2021-04-12 84.13 84.23 83.97 84.05 0.0M
2021-04-09 84.35 84.35 84.02 84.12 0.0M
2021-04-08 84.08 84.30 84.08 84.26 0.0M
2021-04-07 84.38 84.38 84.19 84.29 0.0M
2021-04-06 84.80 84.80 84.28 84.41 0.0M
2021-04-01 84.52 84.66 84.38 84.59 0.0M
2021-03-31 84.43 84.47 84.37 84.47 0.0M
2021-03-30 84.43 84.43 84.28 84.37 0.0M
2021-03-29 84.87 84.87 84.55 84.55 0.0M
2021-03-26 84.73 84.73 84.58 84.65 0.0M
2021-03-25 84.63 84.81 84.57 84.81 0.0M
2021-03-24 84.52 84.56 84.42 84.54 0.0M
2021-03-23 84.30 84.40 84.19 84.40 0.0M
2021-03-22 84.20 84.20 84.02 84.08 0.0M
2021-03-19 84.09 84.22 83.97 84.13 0.0M
2021-03-18 83.93 83.93 83.86 83.93 0.0M
2021-03-17 84.47 84.47 84.14 84.14 0.0M
2021-03-16 84.34 84.54 84.33 84.45 0.0M
2021-03-15 84.39 84.43 84.15 84.32 0.0M
2021-03-12 84.19 84.44 84.12 84.12 0.0M
2021-03-11 84.62 84.62 84.50 84.50 0.0M
2021-03-10 84.37 84.55 84.37 84.50 0.0M
2021-03-09 84.37 84.57 84.37 84.37 0.0M
2021-03-08 84.24 84.31 84.24 84.28 0.0M
2021-03-05 84.24 84.24 84.04 84.19 0.0M
2021-03-04 83.96 84.17 83.96 84.14 0.0M
2021-03-03 84.34 84.34 83.92 84.03 0.0M
2021-03-02 84.36 84.41 84.20 84.35 0.0M
2021-03-01 84.00 84.25 83.98 83.98 0.0M
2021-02-26 83.36 83.61 83.36 83.37 0.0M
2021-02-25 83.94 83.94 83.30 83.36 0.0M
2021-02-24 84.31 84.31 83.96 84.11 0.0M
2021-02-23 84.24 84.26 84.08 84.26 0.0M
2021-02-22 84.26 84.52 84.05 84.39 0.0M
2021-02-19 84.44 84.44 84.32 84.32 0.0M
2021-02-18 84.81 84.81 84.54 84.62 0.0M
2021-02-17 84.66 84.85 84.64 84.85 0.0M
2021-02-16 84.82 84.82 84.54 84.57 0.0M
2021-02-15 84.96 84.96 84.79 84.85 0.0M
2021-02-12 85.21 85.30 85.03 85.09 0.0M
2021-02-11 85.27 85.40 85.25 85.25 0.0M
2021-02-10 85.24 85.30 85.13 85.17 0.0M
2021-02-09 85.24 85.33 85.23 85.33 0.0M
2021-02-08 85.34 85.37 85.18 85.36 0.0M
2021-02-05 85.75 85.75 85.40 85.42 0.0M
2021-02-04 85.63 85.63 85.54 85.58 0.0M
2021-02-03 85.64 85.79 85.64 85.65 0.0M
2021-02-02 85.71 85.75 85.68 85.71 0.0M
2021-02-01 85.83 85.87 85.67 85.87 0.0M
2021-01-29 85.92 85.92 85.58 85.71 0.0M
2021-01-28 86.02 86.13 85.91 85.91 0.0M
2021-01-27 85.96 86.21 85.94 86.13 0.0M
2021-01-26 86.06 86.16 85.92 86.04 0.0M
2021-01-25 85.52 86.08 85.52 86.02 0.0M
2021-01-22 85.75 85.75 85.60 85.65 0.0M
2021-01-21 86.14 86.14 85.86 85.90 0.0M
2021-01-20 85.97 86.13 85.92 86.03 0.0M
2021-01-19 85.93 85.95 85.75 85.95 0.0M
2021-01-18 86.02 86.18 86.01 86.02 0.0M
2021-01-15 86.18 86.18 85.93 86.07 0.0M
2021-01-14 85.97 86.13 85.89 86.13 0.0M
2021-01-13 85.50 85.87 85.50 85.82 0.0M
2021-01-12 85.49 85.52 85.40 85.40 0.0M
2021-01-11 85.75 85.79 85.56 85.56 0.0M
2021-01-08 85.67 85.75 85.55 85.55 0.0M
2021-01-07 85.55 85.72 85.46 85.50 0.0M
2021-01-06 85.66 85.66 85.56 85.62 0.0M
2021-01-05 86.17 86.17 85.91 86.01 0.0M
2021-01-04 86.13 86.17 85.96 86.06 0.0M