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
2024-12-30 72.05 72.05 71.67 71.79 0.0M
2024-12-27 72.12 72.12 71.52 71.71 0.0M
2024-12-23 72.13 72.21 72.00 72.00 0.0M
2024-12-20 72.11 72.25 72.01 72.20 0.0M
2024-12-19 72.29 72.29 72.10 72.14 0.0M
2024-12-18 72.38 72.38 72.31 72.36 0.0M
2024-12-17 72.40 72.45 72.31 72.40 0.0M
2024-12-16 72.54 72.60 72.46 72.47 0.0M
2024-12-13 72.85 72.85 72.41 72.45 0.0M
2024-12-12 72.71 73.14 72.71 72.86 0.0M
2024-12-11 73.25 73.37 73.15 73.20 0.0M
2024-12-10 73.02 73.29 73.02 73.24 0.0M
2024-12-09 73.35 73.35 73.12 73.23 0.0M
2024-12-06 73.24 73.29 73.05 73.16 0.0M
2024-12-05 73.51 73.51 73.19 73.23 0.0M
2024-12-04 73.25 73.60 73.19 73.36 0.0M
2024-12-03 73.50 73.50 73.27 73.36 0.0M
2024-12-02 73.62 73.62 73.37 73.52 0.0M
2024-11-29 72.83 73.23 72.83 73.20 0.0M
2024-11-28 72.71 72.97 72.71 72.94 0.0M
2024-11-27 72.72 72.79 72.70 72.72 0.0M
2024-11-26 72.66 72.67 72.41 72.63 0.0M
2024-11-25 72.57 72.70 72.44 72.66 0.0M
2024-11-22 72.05 72.62 72.05 72.59 0.0M
2024-11-21 72.12 72.28 72.10 72.18 0.0M
2024-11-20 71.80 72.14 71.80 72.11 0.0M
2024-11-19 72.02 72.17 72.02 72.06 0.0M
2024-11-18 71.72 71.79 71.64 71.79 0.0M
2024-11-15 72.07 72.07 71.76 71.84 0.0M
2024-11-14 71.71 72.00 71.71 72.00 0.0M
2024-11-13 71.83 71.84 71.72 71.84 0.0M
2024-11-12 72.07 72.13 71.83 71.89 0.0M
2024-11-11 71.95 72.03 71.89 72.03 0.0M
2024-11-08 71.67 71.79 71.51 71.72 0.0M
2024-11-07 71.53 71.53 71.11 71.33 0.0M
2024-11-06 71.42 71.45 71.28 71.35 0.0M
2024-11-05 71.17 71.17 71.01 71.01 0.0M
2024-11-04 71.02 71.25 71.00 71.25 0.0M
2024-11-01 71.47 71.47 70.98 71.15 0.0M
2024-10-31 71.24 71.31 71.12 71.12 0.0M
2024-10-30 71.67 71.73 71.27 71.35 0.0M
2024-10-29 71.68 71.68 71.45 71.48 0.0M
2024-10-28 71.55 71.84 71.55 71.69 0.0M
2024-10-25 71.95 71.95 71.79 71.79 0.0M
2024-10-24 71.91 72.00 71.91 71.92 0.0M
2024-10-23 71.93 71.93 71.69 71.79 0.0M
2024-10-22 71.87 71.93 71.67 71.84 0.0M
2024-10-21 72.21 72.21 71.92 71.92 0.0M
2024-10-18 72.24 72.41 72.24 72.38 0.0M
2024-10-17 72.34 72.37 72.18 72.30 0.0M
2024-10-16 73.17 73.22 73.05 73.19 0.0M
2024-10-15 72.88 72.88 72.76 72.85 0.0M
2024-10-14 72.50 72.66 72.40 72.52 0.0M
2024-10-11 72.60 72.64 72.39 72.55 0.0M
2024-10-10 72.67 72.67 72.46 72.65 0.0M
2024-10-09 72.69 72.74 72.50 72.56 0.0M
2024-10-08 72.61 72.66 72.51 72.60 0.0M
2024-10-07 72.79 72.82 72.63 72.63 0.0M
2024-10-04 73.18 73.23 72.87 72.96 0.0M
2024-10-03 73.48 73.48 73.26 73.33 0.0M
2024-10-02 73.79 73.79 73.45 73.58 0.0M
2024-10-01 73.51 74.00 73.51 73.85 0.0M
2024-09-30 73.34 73.40 73.15 73.31 0.0M
2024-09-27 73.36 73.36 73.15 73.26 0.0M
2024-09-26 73.06 73.21 73.05 73.05 0.0M
2024-09-25 73.25 73.34 73.03 73.03 0.0M
2024-09-24 73.23 73.39 73.14 73.30 0.0M
2024-09-23 72.86 73.28 72.86 73.11 0.0M
2024-09-20 72.98 73.05 72.83 72.94 0.0M
2024-09-19 73.08 73.08 72.96 73.07 0.0M
2024-09-18 73.33 73.33 73.03 73.10 0.0M
2024-09-17 73.41 73.46 73.31 73.31 0.0M
2024-09-16 73.38 73.41 73.29 73.41 0.0M
2024-09-13 73.58 73.58 73.25 73.30 0.0M
2024-09-12 73.44 73.44 73.21 73.28 0.0M
2024-09-11 73.33 73.57 73.33 73.52 0.0M
2024-09-10 73.06 73.27 73.06 73.27 0.0M
2024-09-09 72.80 73.12 72.80 73.12 0.0M
2024-09-06 73.07 73.25 73.03 73.10 0.0M
2024-09-05 72.98 73.05 72.82 72.96 0.0M
2024-09-04 72.78 72.92 72.77 72.83 0.0M
2024-09-03 72.40 72.63 72.40 72.63 0.0M
2024-09-02 72.48 72.48 72.27 72.35 0.0M
2024-08-30 72.61 72.70 72.52 72.55 0.0M
2024-08-29 72.61 72.91 72.58 72.58 0.0M
2024-08-28 72.50 72.71 72.50 72.61 0.0M
2024-08-27 72.56 72.56 72.33 72.40 0.0M
2024-08-26 72.51 72.54 72.51 72.53 0.0M
2024-08-23 72.55 72.62 72.39 72.52 0.0M
2024-08-22 72.60 72.60 72.40 72.40 0.0M
2024-08-21 72.51 72.64 72.51 72.58 0.0M
2024-08-20 72.39 72.52 72.38 72.52 0.0M
2024-08-19 72.46 72.57 72.38 72.38 0.0M
2024-08-16 72.39 72.51 72.32 72.32 0.0M
2024-08-15 72.71 72.71 72.28 72.28 0.0M
2024-08-14 72.51 72.59 72.48 72.58 0.0M
2024-08-13 72.43 72.66 72.43 72.64 0.0M
2024-08-12 72.22 72.40 72.22 72.35 0.0M
2024-08-09 72.16 72.41 72.16 72.36 0.0M
2024-08-08 72.22 72.35 72.16 72.18 0.0M
2024-08-07 72.64 72.64 72.06 72.06 0.0M
2024-08-06 72.51 72.66 72.40 72.40 0.0M
2024-08-05 72.77 72.85 72.30 72.30 0.0M
2024-08-02 72.92 72.92 72.47 72.47 0.0M
2024-08-01 72.35 72.63 72.24 72.50 0.0M
2024-07-31 71.93 72.14 71.90 72.10 0.0M
2024-07-30 71.75 71.80 71.66 71.80 0.0M
2024-07-29 71.58 71.76 71.49 71.73 0.0M
2024-07-26 71.28 71.53 71.21 71.47 0.0M
2024-07-25 71.31 71.54 71.31 71.41 0.0M
2024-07-24 71.37 71.46 71.34 71.34 0.0M
2024-07-23 71.17 71.43 71.17 71.39 0.0M
2024-07-22 71.37 71.38 71.14 71.14 0.0M
2024-07-19 71.61 71.61 71.34 71.34 0.0M
2024-07-18 71.53 71.85 71.47 71.66 0.0M
2024-07-17 71.62 71.62 71.48 71.52 0.0M
2024-07-16 71.63 71.67 71.53 71.60 0.0M
2024-07-15 71.41 71.41 71.28 71.39 0.0M
2024-07-12 71.33 71.37 71.26 71.34 0.0M
2024-07-11 71.26 71.47 71.07 71.47 0.0M
2024-07-10 71.13 71.25 71.13 71.19 0.0M
2024-07-09 71.13 71.17 70.93 70.93 0.0M
2024-07-08 71.03 71.13 70.97 71.13 0.0M
2024-07-05 70.79 71.09 70.79 71.07 0.0M
2024-07-04 70.91 70.91 70.75 70.78 0.0M
2024-07-03 70.74 70.95 70.67 70.90 0.0M
2024-07-02 70.78 70.78 70.60 70.60 0.0M
2024-07-01 70.98 70.98 70.62 70.62 0.0M
2024-06-28 71.29 71.37 71.11 71.11 0.0M
2024-06-27 71.35 71.38 71.25 71.32 0.0M
2024-06-26 71.60 71.60 71.30 71.30 0.0M
2024-06-25 71.59 71.70 71.57 71.57 0.0M
2024-06-24 71.53 71.59 71.39 71.46 0.0M
2024-06-21 71.53 71.75 71.53 71.53 0.0M
2024-06-20 71.51 71.55 71.45 71.50 0.0M
2024-06-19 71.71 71.72 71.51 71.60 0.0M
2024-06-18 71.42 71.62 71.39 71.59 0.0M
2024-06-17 71.71 71.71 71.36 71.37 0.0M
2024-06-14 71.36 71.81 71.36 71.72 0.0M
2024-06-13 70.89 71.21 70.85 71.21 0.0M
2024-06-12 70.66 70.95 70.61 70.94 0.0M
2024-06-11 70.37 70.52 70.35 70.52 0.0M
2024-06-10 70.46 70.54 70.40 70.40 0.0M
2024-06-07 70.79 70.79 70.44 70.48 0.0M
2024-06-06 70.85 70.87 70.72 70.77 0.0M
2024-06-05 70.75 70.90 70.70 70.90 0.0M
2024-06-04 70.53 70.77 70.53 70.72 0.0M
2024-06-03 70.27 70.54 70.18 70.48 0.0M
2024-05-31 70.05 70.22 69.91 70.06 0.0M
2024-05-30 69.60 70.07 69.60 70.02 0.0M
2024-05-29 70.19 70.26 69.88 69.88 0.0M
2024-05-28 70.72 70.72 70.32 70.32 0.0M
2024-05-27 70.31 70.54 70.28 70.54 0.0M
2024-05-24 70.31 70.36 70.25 70.30 0.0M
2024-05-23 70.62 70.63 70.27 70.27 0.0M
2024-05-22 70.47 70.58 70.44 70.53 0.0M
2024-05-21 70.59 70.65 70.52 70.65 0.0M
2024-05-20 70.51 70.61 70.48 70.54 0.0M
2024-05-17 70.87 70.87 70.64 70.65 0.0M
2024-05-16 70.95 70.96 70.86 70.86 0.0M
2024-05-15 70.53 70.85 70.53 70.85 0.0M
2024-05-14 70.50 70.51 70.32 70.32 0.0M
2024-05-13 70.58 70.58 70.50 70.50 0.0M
2024-05-10 70.69 70.69 70.47 70.47 0.0M
2024-05-09 70.62 70.67 70.57 70.57 0.0M
2024-05-08 70.79 70.83 70.73 70.75 0.0M
2024-05-07 70.77 70.87 70.75 70.86 0.0M
2024-05-06 70.61 70.78 70.60 70.60 0.0M
2024-05-03 70.50 70.71 70.33 70.50 0.0M
2024-05-02 70.42 70.54 70.24 70.27 0.0M
2024-04-30 70.33 70.33 70.07 70.07 0.0M
2024-04-29 70.08 70.37 70.08 70.35 0.0M
2024-04-26 69.85 70.15 69.85 70.05 0.0M
2024-04-25 69.97 70.09 69.78 69.78 0.0M
2024-04-24 70.24 70.32 69.96 69.96 0.0M
2024-04-23 70.49 70.49 70.24 70.31 0.0M
2024-04-22 70.27 70.38 70.17 70.38 0.0M
2024-04-19 70.44 70.48 70.34 70.34 0.0M
2024-04-18 70.42 70.52 70.38 70.38 0.0M
2024-04-17 71.10 71.28 71.10 71.18 0.0M
2024-04-16 71.36 71.36 71.02 71.13 0.0M
2024-04-15 71.70 71.72 71.38 71.38 0.0M
2024-04-12 71.45 71.82 71.45 71.82 0.0M
2024-04-11 71.43 71.43 71.29 71.29 0.0M
2024-04-10 71.77 71.96 71.47 71.53 0.0M
2024-04-09 71.45 71.74 71.45 71.74 0.0M
2024-04-08 71.44 71.48 71.35 71.42 0.0M
2024-04-05 71.73 71.80 71.55 71.55 0.0M
2024-04-04 71.64 71.75 71.52 71.70 0.0M
2024-04-03 71.53 71.71 71.48 71.51 0.0M
2024-04-02 72.27 72.27 71.51 71.51 0.0M
2024-03-28 72.08 72.27 72.08 72.20 0.0M
2024-03-27 71.99 72.14 71.91 72.14 0.0M
2024-03-26 71.82 71.89 71.80 71.80 0.0M
2024-03-25 72.02 72.08 71.77 71.77 0.0M
2024-03-22 71.82 72.10 71.82 72.03 0.0M
2024-03-21 71.59 71.81 71.59 71.70 0.0M
2024-03-20 71.62 71.67 71.61 71.61 0.0M
2024-03-19 71.44 71.56 71.42 71.47 0.0M
2024-03-18 71.47 71.48 71.39 71.40 0.0M
2024-03-15 71.50 71.53 71.41 71.44 0.0M
2024-03-14 71.85 71.91 71.62 71.62 0.0M
2024-03-13 72.12 72.12 71.83 71.83 0.0M
2024-03-12 72.10 72.27 72.02 72.02 0.0M
2024-03-11 72.44 72.44 72.16 72.16 0.0M
2024-03-08 72.23 72.40 72.23 72.27 0.0M
2024-03-07 72.03 72.46 72.03 72.11 0.0M
2024-03-06 71.95 71.97 71.76 71.97 0.0M
2024-03-05 71.68 71.98 71.65 71.93 0.0M
2024-03-04 71.54 71.63 71.45 71.47 0.0M
2024-03-01 71.46 71.65 71.35 71.51 0.0M
2024-02-29 71.32 71.52 71.01 71.52 0.0M
2024-02-28 71.21 71.33 71.15 71.15 0.0M
2024-02-27 71.44 71.44 71.23 71.23 0.0M
2024-02-26 71.81 71.81 71.33 71.33 0.0M
2024-02-23 71.37 71.68 71.33 71.68 0.0M
2024-02-22 71.37 71.45 71.22 71.40 0.0M
2024-02-21 71.59 71.62 71.32 71.32 0.0M
2024-02-20 71.42 71.67 71.42 71.60 0.0M
2024-02-19 71.53 71.59 71.42 71.45 0.0M
2024-02-16 71.49 71.57 71.42 71.43 0.0M
2024-02-15 71.92 71.92 71.65 71.65 0.0M
2024-02-14 71.68 71.68 71.55 71.64 0.0M
2024-02-13 71.60 71.70 71.42 71.42 0.0M
2024-02-12 71.55 71.77 71.55 71.61 0.0M
2024-02-09 71.49 71.60 71.48 71.48 0.0M
2024-02-08 71.82 71.88 71.59 71.59 0.0M
2024-02-07 71.99 72.05 71.85 71.87 0.0M
2024-02-06 71.75 71.87 71.72 71.87 0.0M
2024-02-05 72.05 72.06 71.76 71.78 0.0M
2024-02-02 72.48 72.64 72.16 72.21 0.0M
2024-02-01 72.59 72.86 72.33 72.79 0.0M
2024-01-31 72.34 72.66 72.22 72.55 0.0M
2024-01-30 72.18 72.18 71.91 71.93 0.0M
2024-01-29 72.03 72.13 71.97 72.13 0.0M
2024-01-26 71.96 71.96 71.65 71.70 0.0M
2024-01-25 71.43 71.80 71.28 71.80 0.0M
2024-01-24 71.55 71.65 71.48 71.48 0.0M
2024-01-23 71.62 71.68 71.49 71.49 0.0M
2024-01-22 71.49 71.83 71.49 71.76 0.0M
2024-01-19 71.60 71.63 71.45 71.45 0.0M
2024-01-18 71.56 71.68 71.50 71.50 0.0M
2024-01-17 71.69 71.70 71.57 71.57 0.0M
2024-01-16 71.99 72.15 71.99 72.04 0.0M
2024-01-15 72.15 72.17 72.03 72.07 0.0M
2024-01-12 72.18 72.45 72.10 72.35 0.0M
2024-01-11 72.06 72.17 71.89 71.89 0.0M
2024-01-10 72.17 72.29 71.98 71.98 0.0M
2024-01-09 72.24 72.24 72.03 72.12 0.0M
2024-01-08 72.12 72.58 71.98 72.34 0.0M
2024-01-05 72.37 72.38 71.96 72.32 0.0M
2024-01-04 72.93 72.93 72.40 72.42 0.0M
2024-01-03 72.61 72.97 72.57 72.87 0.0M
2024-01-02 72.83 72.86 72.64 72.72 0.0M