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
2022-12-30 71.17 71.17 70.99 70.99 0.0M
2022-12-29 71.17 71.28 71.00 71.20 0.0M
2022-12-28 71.19 71.34 71.14 71.15 0.0M
2022-12-27 71.53 71.53 71.09 71.09 0.0M
2022-12-23 71.89 71.89 71.66 71.73 0.0M
2022-12-22 72.18 72.18 71.76 71.92 0.0M
2022-12-21 72.17 72.17 71.98 72.12 0.0M
2022-12-20 72.35 72.35 72.00 72.00 0.0M
2022-12-19 73.06 73.06 72.62 72.69 0.0M
2022-12-16 73.18 73.18 72.83 73.01 0.0M
2022-12-15 74.00 74.03 73.21 73.21 0.0M
2022-12-14 74.07 74.07 73.67 73.86 0.0M
2022-12-13 74.06 74.23 74.06 74.12 0.0M
2022-12-12 74.25 74.37 74.11 74.11 0.0M
2022-12-09 74.41 74.54 74.22 74.22 0.0M
2022-12-08 74.73 74.90 74.59 74.59 0.0M
2022-12-07 74.85 74.88 74.48 74.82 0.0M
2022-12-06 74.39 74.62 74.34 74.62 0.0M
2022-12-05 74.56 74.69 74.34 74.43 0.0M
2022-12-02 74.77 74.82 74.56 74.56 0.0M
2022-12-01 74.71 74.72 74.54 74.61 0.0M
2022-11-30 74.16 74.30 74.05 74.18 0.0M
2022-11-29 74.41 74.43 74.27 74.27 0.0M
2022-11-28 74.23 74.23 73.77 74.02 0.0M
2022-11-25 74.42 74.48 74.18 74.18 0.0M
2022-11-24 74.52 74.82 74.52 74.64 0.0M
2022-11-23 73.86 74.36 73.86 74.36 0.0M
2022-11-22 73.90 74.08 73.90 74.08 0.0M
2022-11-21 73.77 74.12 73.67 74.02 0.0M
2022-11-18 73.60 73.70 73.41 73.60 0.0M
2022-11-17 73.78 74.12 73.57 73.59 0.0M
2022-11-16 73.25 73.69 73.10 73.60 0.0M
2022-11-15 73.01 73.28 73.01 73.24 0.0M
2022-11-14 73.07 73.27 72.95 72.95 0.0M
2022-11-11 73.62 73.62 73.08 73.11 0.0M
2022-11-10 73.41 73.98 73.08 73.85 0.0M
2022-11-09 72.79 72.95 72.68 72.95 0.0M
2022-11-08 72.24 72.66 72.24 72.66 0.0M
2022-11-07 72.60 72.96 72.45 72.49 0.0M
2022-11-04 73.34 73.38 72.73 72.84 0.0M
2022-11-03 73.37 73.37 73.04 73.22 0.0M
2022-11-02 73.84 73.89 73.63 73.74 0.0M
2022-11-01 73.76 73.87 73.49 73.65 0.0M
2022-10-31 73.55 73.61 73.38 73.53 0.0M
2022-10-28 73.76 73.76 73.18 73.72 0.0M
2022-10-27 72.75 74.08 72.62 74.08 0.0M
2022-10-26 73.00 73.12 72.69 72.99 0.0M
2022-10-25 72.59 72.89 72.59 72.89 0.0M
2022-10-24 72.34 72.45 71.87 72.10 0.0M
2022-10-21 71.73 71.88 71.49 71.77 0.0M
2022-10-20 72.06 72.43 72.06 72.22 0.0M
2022-10-19 72.27 72.60 72.27 72.32 0.0M
2022-10-18 72.21 72.65 72.14 72.30 0.0M
2022-10-17 72.61 72.83 72.37 72.58 0.0M
2022-10-14 73.03 73.14 71.91 71.91 0.0M
2022-10-13 72.28 72.62 71.83 72.38 0.0M
2022-10-12 72.45 72.70 72.34 72.57 0.0M
2022-10-11 72.45 72.93 72.45 72.83 0.0M
2022-10-10 73.53 73.66 72.69 72.69 0.0M
2022-10-07 73.52 73.67 73.29 73.29 0.0M
2022-10-06 73.86 74.22 73.42 73.66 0.0M
2022-10-05 74.18 74.48 73.96 74.19 0.0M
2022-10-04 74.88 75.15 74.41 74.41 0.0M
2022-10-03 74.26 74.86 73.93 74.86 0.0M
2022-09-30 74.17 74.44 73.82 73.91 0.0M
2022-09-29 74.06 74.06 73.70 73.82 0.0M
2022-09-28 73.11 74.58 73.11 74.39 0.0M
2022-09-27 74.02 74.31 73.35 73.35 0.0M
2022-09-26 74.34 74.43 73.79 74.32 0.0M
2022-09-23 75.14 75.39 74.43 74.65 0.0M
2022-09-22 75.29 75.47 74.98 74.98 0.0M
2022-09-21 75.41 75.59 75.22 75.38 0.0M
2022-09-20 75.38 75.38 74.81 74.90 0.0M
2022-09-19 75.88 75.88 75.39 75.59 0.0M
2022-09-16 75.58 75.65 75.57 75.61 0.0M
2022-09-15 76.14 76.14 75.80 75.80 0.0M
2022-09-14 75.97 76.13 75.72 76.13 0.0M
2022-09-13 75.96 76.17 75.96 75.97 0.0M
2022-09-12 75.74 76.25 75.68 76.22 0.0M
2022-09-09 75.99 76.25 75.93 76.20 0.0M
2022-09-08 76.76 76.77 76.26 76.26 0.0M
2022-09-07 76.63 76.92 76.63 76.72 0.0M
2022-09-06 76.81 77.19 76.55 76.72 0.0M
2022-09-05 77.15 77.15 76.81 76.97 0.0M
2022-09-02 76.82 76.93 76.62 76.78 0.0M
2022-09-01 76.85 76.87 76.30 76.87 0.0M
2022-08-31 77.61 77.61 77.03 77.03 0.0M
2022-08-30 77.60 77.75 77.34 77.34 0.0M
2022-08-29 77.56 77.69 77.46 77.58 0.0M
2022-08-26 78.50 78.50 78.10 78.10 0.0M
2022-08-25 78.21 78.50 78.21 78.43 0.0M
2022-08-24 78.40 78.46 78.20 78.20 0.0M
2022-08-23 78.86 78.86 78.25 78.47 0.0M
2022-08-22 79.09 79.09 78.57 78.63 0.0M
2022-08-19 79.00 79.00 78.63 78.67 0.0M
2022-08-18 78.98 79.29 78.98 79.29 0.0M
2022-08-17 79.87 79.87 79.12 79.12 0.0M
2022-08-16 80.15 80.16 79.72 79.79 0.0M
2022-08-15 79.62 80.16 79.40 80.12 0.0M
2022-08-12 79.41 79.64 79.39 79.51 0.0M
2022-08-11 80.08 80.08 79.56 79.56 0.0M
2022-08-10 80.07 80.34 79.85 80.08 0.0M
2022-08-09 80.32 80.32 79.92 80.00 0.0M
2022-08-08 80.28 80.50 80.04 80.31 0.0M
2022-08-05 80.69 80.81 79.89 79.89 0.0M
2022-08-04 80.63 80.79 80.43 80.67 0.0M
2022-08-03 80.91 81.04 80.40 80.55 0.0M
2022-08-02 81.14 81.40 81.09 81.11 0.0M
2022-08-01 80.74 81.07 80.39 81.07 0.0M
2022-07-29 80.46 80.76 80.17 80.76 0.0M
2022-07-28 79.61 80.82 79.61 80.80 0.0M
2022-07-27 79.84 80.12 79.78 79.94 0.0M
2022-07-26 79.50 80.17 79.40 80.07 0.0M
2022-07-25 79.38 79.38 79.00 79.34 0.0M
2022-07-22 78.59 79.47 78.59 79.37 0.0M
2022-07-21 78.08 78.44 77.50 78.44 0.0M
2022-07-20 77.95 78.40 77.95 78.09 0.0M
2022-07-19 78.45 78.45 77.49 77.95 0.0M
2022-07-18 78.73 78.73 78.26 78.32 0.0M
2022-07-15 79.19 79.19 78.78 78.85 0.0M
2022-07-14 79.10 79.10 78.63 78.83 0.0M
2022-07-13 78.92 79.03 78.72 78.91 0.0M
2022-07-12 78.73 79.15 78.73 78.99 0.0M
2022-07-11 77.96 78.49 77.96 78.36 0.0M
2022-07-08 78.16 78.77 77.75 77.75 0.0M
2022-07-07 78.10 78.30 77.86 78.05 0.0M
2022-07-06 78.06 78.87 78.06 78.28 0.0M
2022-07-05 77.06 78.22 77.06 78.22 0.0M
2022-07-04 77.44 77.44 77.11 77.11 0.0M
2022-07-01 76.86 77.90 76.51 77.53 0.0M
2022-06-30 76.47 76.99 76.42 76.76 0.0M
2022-06-29 75.68 76.08 75.46 76.08 0.0M
2022-06-28 75.55 75.55 75.23 75.38 0.0M
2022-06-27 75.93 75.93 75.61 75.61 0.0M
2022-06-24 76.21 76.69 76.08 76.20 0.0M
2022-06-23 75.02 76.39 74.98 76.25 0.0M
2022-06-22 74.92 75.30 74.92 75.22 0.0M
2022-06-21 74.78 75.00 74.49 74.64 0.0M
2022-06-20 75.29 75.32 74.80 74.80 0.0M
2022-06-17 75.14 75.63 75.14 75.35 0.0M
2022-06-16 75.46 75.46 74.60 75.02 0.0M
2022-06-15 74.73 75.62 74.71 75.33 0.0M
2022-06-14 75.66 75.66 74.82 74.82 0.0M
2022-06-13 76.16 76.16 75.60 75.64 0.0M
2022-06-10 76.53 76.78 76.34 76.34 0.0M
2022-06-09 76.67 76.75 76.25 76.50 0.0M
2022-06-08 77.02 77.02 76.74 76.77 0.0M
2022-06-07 76.64 77.37 76.64 77.18 0.0M
2022-06-06 77.26 77.26 76.96 76.96 0.0M
2022-06-03 77.33 77.39 77.21 77.21 0.0M
2022-06-02 77.52 77.60 77.30 77.37 0.0M
2022-06-01 78.38 78.38 77.22 77.77 0.0M
2022-05-31 78.19 78.34 77.89 77.91 0.0M
2022-05-30 78.41 78.41 78.19 78.24 0.0M
2022-05-27 78.49 78.79 78.49 78.78 0.0M
2022-05-26 78.83 78.83 78.40 78.40 0.0M
2022-05-25 78.71 78.82 78.68 78.81 0.0M
2022-05-24 78.32 78.67 78.32 78.63 0.0M
2022-05-23 78.96 78.96 78.41 78.41 0.0M
2022-05-20 78.96 79.12 78.83 79.12 0.0M
2022-05-19 78.98 79.28 78.98 79.09 0.0M
2022-05-18 78.72 79.00 78.60 78.90 0.0M
2022-05-17 79.11 79.38 78.67 78.69 0.0M
2022-05-16 79.58 79.58 78.98 79.51 0.0M
2022-05-13 79.55 79.72 79.36 79.37 0.1M
2022-05-12 79.08 79.59 79.08 79.59 0.0M
2022-05-11 78.55 78.77 78.34 78.61 0.0M
2022-05-10 78.18 78.84 78.10 78.59 0.0M
2022-05-09 78.08 78.24 77.74 78.19 0.0M
2022-05-06 78.64 78.64 78.05 78.09 0.0M
2022-05-05 79.08 79.48 78.65 78.65 0.0M
2022-05-04 78.79 78.99 78.76 78.92 0.0M
2022-05-03 79.17 79.27 78.95 79.17 0.0M
2022-05-02 79.22 79.50 79.05 79.21 0.0M
2022-04-29 79.87 79.87 79.49 79.49 0.0M
2022-04-28 80.07 80.11 79.68 79.68 0.0M
2022-04-27 79.90 80.25 79.87 79.98 0.0M
2022-04-26 79.55 79.99 79.55 79.99 0.0M
2022-04-25 79.39 79.77 79.27 79.74 0.0M
2022-04-22 79.10 79.23 78.96 79.02 0.0M
2022-04-21 79.28 79.28 78.78 79.07 0.0M
2022-04-20 79.13 79.57 79.13 79.54 0.0M
2022-04-19 79.79 79.79 79.22 79.40 0.0M
2022-04-14 79.96 80.10 79.64 79.80 0.0M
2022-04-13 80.02 80.29 80.02 80.29 0.0M
2022-04-12 79.89 80.33 79.67 80.33 0.0M
2022-04-11 80.21 80.21 79.92 79.93 0.0M
2022-04-08 80.83 80.83 80.41 80.49 0.0M
2022-04-07 80.95 80.98 80.45 80.68 0.0M
2022-04-06 80.95 80.95 80.63 80.90 0.0M
2022-04-05 81.55 81.55 81.20 81.41 0.0M
2022-04-04 81.04 81.63 81.04 81.51 0.0M
2022-04-01 81.08 81.10 80.89 81.10 0.0M
2022-03-31 80.71 81.13 80.53 81.13 0.0M
2022-03-30 80.59 80.59 80.24 80.44 0.0M
2022-03-29 80.94 80.98 80.25 80.60 0.0M
2022-03-28 81.42 81.42 80.96 81.22 0.0M
2022-03-25 81.42 81.64 80.94 81.19 0.0M
2022-03-24 81.68 81.68 81.41 81.55 0.0M
2022-03-23 81.34 81.63 81.34 81.60 0.0M
2022-03-22 81.66 81.66 81.40 81.41 0.0M
2022-03-21 81.99 81.99 81.63 81.63 0.0M
2022-03-18 81.93 82.24 81.76 82.15 0.0M
2022-03-17 81.79 82.06 81.79 81.79 0.0M
2022-03-16 81.92 82.01 81.83 81.83 0.0M
2022-03-15 82.07 82.27 81.87 82.22 0.0M
2022-03-14 82.72 82.72 82.06 82.10 0.0M
2022-03-11 82.88 83.02 82.44 83.02 0.0M
2022-03-10 83.08 83.56 82.71 82.78 0.0M
2022-03-09 83.98 83.98 82.90 83.07 0.0M
2022-03-08 84.73 84.73 83.92 83.94 0.0M
2022-03-07 85.53 85.53 84.92 84.92 0.0M
2022-03-04 84.37 85.47 84.37 85.33 0.0M
2022-03-03 83.93 84.52 83.88 84.18 0.0M
2022-03-02 84.56 84.70 83.99 83.99 0.0M
2022-03-01 83.52 84.53 83.04 84.06 0.0M
2022-02-28 82.40 82.95 82.40 82.95 0.0M
2022-02-25 82.63 82.86 82.31 82.31 0.0M
2022-02-24 82.60 83.08 82.49 82.72 0.0M
2022-02-23 82.10 82.26 82.10 82.26 0.0M
2022-02-22 82.73 82.73 82.06 82.18 0.0M
2022-02-21 82.24 82.44 82.16 82.37 0.0M
2022-02-18 82.19 82.48 82.12 82.48 0.0M
2022-02-17 81.87 82.29 81.77 82.12 0.0M
2022-02-16 81.55 81.87 81.53 81.77 0.0M
2022-02-15 82.16 82.16 81.56 81.56 0.0M
2022-02-14 82.07 82.38 81.86 81.87 0.0M
2022-02-11 81.84 82.05 81.67 81.67 0.0M
2022-02-10 82.10 82.16 81.76 81.76 0.0M
2022-02-09 82.13 82.21 82.12 82.14 0.0M
2022-02-08 82.20 82.20 81.88 81.88 0.0M
2022-02-07 82.39 82.39 82.05 82.22 0.0M
2022-02-04 82.48 82.67 82.32 82.32 0.0M
2022-02-03 83.94 83.94 82.90 82.90 0.0M
2022-02-02 83.77 83.86 83.59 83.84 0.0M
2022-02-01 83.95 83.95 83.72 83.84 0.0M
2022-01-31 84.24 84.29 83.88 83.88 0.0M
2022-01-28 84.31 84.35 84.17 84.28 0.0M
2022-01-27 84.14 84.44 84.14 84.44 0.0M
2022-01-26 84.17 84.37 84.17 84.23 0.0M
2022-01-25 84.29 84.47 84.18 84.35 0.0M
2022-01-24 84.31 84.49 84.22 84.34 0.0M
2022-01-21 84.44 84.47 84.14 84.25 0.0M
2022-01-20 83.97 84.22 83.93 84.15 0.0M
2022-01-19 83.79 83.98 83.76 83.93 0.0M
2022-01-18 83.93 83.98 83.92 83.95 0.0M
2022-01-17 84.19 84.19 83.97 83.97 0.0M
2022-01-14 84.43 84.43 84.09 84.16 0.0M
2022-01-13 84.01 84.41 84.01 84.36 0.0M
2022-01-12 84.22 84.30 84.22 84.30 0.0M
2022-01-11 84.16 84.22 84.16 84.17 0.0M
2022-01-10 84.09 84.30 83.99 84.12 0.0M
2022-01-07 84.19 84.37 84.05 84.09 0.0M
2022-01-06 84.51 84.51 84.24 84.37 0.0M
2022-01-05 84.84 84.88 84.73 84.73 0.0M
2022-01-04 84.90 84.99 84.77 84.78 0.0M
2022-01-03 85.75 85.75 84.92 84.95 0.0M