Xtrackers II Australia Government Bnd UCITS ETF 1C (XCS2)

XCS2
🏛️ ドイツ →
135.98
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
2022-12-30 140.99 141.59 140.94 140.94 0.0M
2022-12-29 140.22 140.71 139.69 140.53 0.0M
2022-12-28 140.66 141.72 140.20 140.44 0.0M
2022-12-27 142.59 142.59 142.25 142.25 0.0M
2022-12-23 142.11 142.26 142.10 142.26 0.0M
2022-12-22 143.56 143.56 142.23 142.23 0.0M
2022-12-21 142.97 143.81 142.97 143.81 0.0M
2022-12-20 143.57 143.57 142.26 142.26 0.0M
2022-12-19 145.79 145.79 144.55 144.55 0.0M
2022-12-16 144.36 144.71 143.58 144.71 0.0M
2022-12-15 147.07 147.07 144.36 144.36 0.0M
2022-12-14 148.89 148.89 148.03 148.50 0.0M
2022-12-13 148.09 149.50 147.97 149.50 0.0M
2022-12-12 148.93 148.93 147.74 147.74 0.0M
2022-12-09 148.57 149.34 148.57 149.34 0.0M
2022-12-08 148.07 148.35 148.07 148.35 0.0M
2022-12-07 148.10 148.18 146.86 148.07 0.0M
2022-12-06 147.62 147.78 147.07 147.44 0.0M
2022-12-05 149.38 149.38 147.55 147.55 0.0M
2022-12-02 149.06 149.12 148.70 148.91 0.0M
2022-12-01 149.68 149.68 148.78 148.78 0.0M
2022-11-30 147.91 148.16 147.91 148.16 0.0M
2022-11-29 147.03 147.43 146.70 146.70 0.0M
2022-11-28 146.70 146.70 145.67 146.27 0.0M
2022-11-25 147.25 147.25 147.05 147.05 0.0M
2022-11-24 147.57 148.76 147.57 148.18 0.0M
2022-11-23 146.24 146.93 145.84 146.71 0.0M
2022-11-22 146.25 147.01 146.25 146.57 0.0M
2022-11-21 146.77 146.77 146.00 146.00 0.0M
2022-11-18 146.53 146.53 145.99 145.99 0.0M
2022-11-17 146.93 146.93 144.90 145.62 0.0M
2022-11-16 146.74 146.94 146.21 146.81 0.0M
2022-11-15 146.05 147.17 146.05 147.17 0.0M
2022-11-14 145.41 145.81 145.41 145.41 0.0M
2022-11-11 146.33 146.33 145.96 146.02 0.0M
2022-11-10 143.75 146.91 143.75 146.91 0.0M
2022-11-09 143.86 143.86 143.59 143.59 0.0M
2022-11-08 142.73 144.33 142.73 144.33 0.0M
2022-11-07 143.65 144.25 143.63 143.63 0.0M
2022-11-04 144.89 145.08 144.87 144.87 0.0M
2022-11-03 143.17 143.42 142.37 142.92 0.0M
2022-11-02 145.11 145.11 144.91 145.00 0.0M
2022-11-01 145.42 146.51 145.09 145.38 0.0M
2022-10-31 144.51 144.51 143.72 144.43 0.0M
2022-10-28 144.87 144.87 143.85 144.13 0.0M
2022-10-27 143.97 145.07 143.47 145.07 0.0M
2022-10-26 143.30 144.00 142.93 144.00 0.0M
2022-10-25 141.04 142.62 141.04 142.62 0.0M
2022-10-24 140.72 140.72 139.48 139.48 0.0M
2022-10-21 139.35 140.15 138.20 140.15 0.0M
2022-10-20 140.26 141.12 140.00 141.12 0.0M
2022-10-19 141.63 141.83 141.03 141.03 0.0M
2022-10-18 142.51 142.51 141.25 141.25 0.0M
2022-10-17 141.54 142.61 141.54 142.42 0.0M
2022-10-14 142.78 143.12 140.51 140.51 0.0M
2022-10-13 142.76 142.76 140.52 141.18 0.0M
2022-10-12 143.15 143.15 142.55 142.68 0.0M
2022-10-11 142.34 143.45 142.34 143.45 0.0M
2022-10-10 144.59 144.59 143.42 143.42 0.0M
2022-10-07 145.28 145.59 144.90 144.90 0.0M
2022-10-06 146.19 146.19 145.57 145.59 0.0M
2022-10-05 147.41 147.41 146.96 146.96 0.0M
2022-10-04 149.14 149.14 146.96 146.96 0.0M
2022-10-03 145.65 148.69 145.65 148.69 0.0M
2022-09-30 146.50 147.57 146.23 146.23 0.0M
2022-09-29 147.78 147.78 146.65 146.88 0.0M
2022-09-28 146.29 148.80 146.00 148.80 0.0M
2022-09-27 147.48 148.82 146.76 146.76 0.0M
2022-09-26 148.25 148.25 147.86 148.09 0.0M
2022-09-23 149.88 149.88 148.07 148.66 0.0M
2022-09-22 150.13 151.13 150.11 150.23 0.0M
2022-09-21 150.99 151.18 150.60 151.18 0.0M
2022-09-20 150.67 150.67 150.06 150.06 0.0M
2022-09-19 150.46 150.74 149.77 150.04 0.0M
2022-09-16 150.06 150.13 149.89 149.89 0.0M
2022-09-15 152.20 152.20 150.76 150.76 0.0M
2022-09-14 151.60 151.97 151.20 151.97 0.0M
2022-09-13 153.45 154.37 152.06 152.06 0.0M
2022-09-12 152.83 153.75 152.83 153.75 0.0M
2022-09-09 153.65 154.67 153.65 154.39 0.0M
2022-09-08 152.77 153.63 152.72 153.63 0.0M
2022-09-07 152.15 152.15 151.64 151.64 0.0M
2022-09-06 152.89 153.65 152.50 152.50 0.0M
2022-09-05 154.19 154.19 153.66 153.89 0.0M
2022-09-02 153.13 153.94 152.65 153.22 0.0M
2022-09-01 152.99 153.19 152.62 152.62 0.0M
2022-08-31 155.35 155.35 153.60 153.60 0.0M
2022-08-30 155.92 156.09 154.73 154.73 0.0M
2022-08-29 154.54 154.70 153.63 154.70 0.0M
2022-08-26 157.68 157.68 156.25 156.25 0.0M
2022-08-25 156.16 157.20 156.16 156.96 0.0M
2022-08-24 156.37 156.54 155.25 156.08 0.0M
2022-08-23 155.94 156.49 155.88 156.49 0.0M
2022-08-22 155.39 156.41 155.39 156.02 0.0M
2022-08-19 156.31 156.31 155.90 155.90 0.0M
2022-08-18 155.93 157.93 155.93 157.49 0.0M
2022-08-17 158.24 158.47 155.55 155.55 0.0M
2022-08-16 158.93 159.17 158.38 158.38 0.0M
2022-08-15 157.83 158.76 157.77 158.76 0.0M
2022-08-12 157.22 158.02 157.08 158.02 0.0M
2022-08-11 157.97 158.30 157.18 157.52 0.0M
2022-08-10 157.19 158.27 156.73 158.27 0.0M
2022-08-09 157.91 158.26 157.38 157.38 0.0M
2022-08-08 157.67 158.69 157.67 158.45 0.0M
2022-08-05 158.62 158.62 156.23 156.34 0.0M
2022-08-04 158.75 159.28 158.21 158.45 0.0M
2022-08-03 158.70 158.79 158.06 158.79 0.0M
2022-08-02 159.06 159.43 158.78 159.35 0.0M
2022-08-01 159.13 159.69 158.79 159.52 0.0M
2022-07-29 159.82 159.82 159.10 159.69 0.0M
2022-07-28 158.28 160.36 158.28 159.98 0.0M
2022-07-27 157.27 157.93 156.86 157.93 0.0M
2022-07-26 155.69 157.68 155.69 157.22 0.0M
2022-07-25 155.51 155.79 155.14 155.63 0.0M
2022-07-22 153.93 155.84 153.93 155.84 0.0M
2022-07-21 152.26 153.03 151.85 153.03 0.0M
2022-07-20 152.04 152.78 152.04 152.36 0.0M
2022-07-19 152.40 152.40 151.84 151.91 0.0M
2022-07-18 153.16 153.16 152.21 152.21 0.0M
2022-07-15 152.91 152.94 152.12 152.94 0.0M
2022-07-14 153.66 153.66 152.09 152.12 0.0M
2022-07-13 153.60 154.00 153.19 153.19 0.0M
2022-07-12 153.01 153.61 153.01 153.61 0.0M
2022-07-11 151.93 151.93 151.61 151.81 0.0M
2022-07-08 152.23 153.43 151.96 151.96 0.0M
2022-07-07 151.47 152.15 151.47 152.15 0.0M
2022-07-06 151.44 151.58 151.21 151.21 0.0M
2022-07-05 148.35 150.61 148.35 150.61 0.0M
2022-07-04 148.13 148.62 148.13 148.18 0.0M
2022-07-01 147.18 148.27 146.85 148.27 0.0M
2022-06-30 147.72 148.41 147.16 148.37 0.0M
2022-06-29 146.35 146.93 145.86 146.93 0.0M
2022-06-28 146.01 146.17 145.50 145.50 0.0M
2022-06-27 145.60 145.60 144.64 144.64 0.0M
2022-06-24 146.35 147.02 146.18 147.02 0.0M
2022-06-23 144.30 147.17 144.30 146.88 0.0M
2022-06-22 144.01 145.20 144.01 145.20 0.0M
2022-06-21 143.65 144.26 143.23 143.99 0.0M
2022-06-20 143.89 144.23 143.41 143.41 0.0M
2022-06-17 143.53 143.68 143.39 143.39 0.0M
2022-06-16 146.09 146.09 143.26 144.07 0.0M
2022-06-15 141.66 144.37 141.49 144.37 0.0M
2022-06-14 146.04 146.04 143.56 143.56 0.0M
2022-06-13 148.02 148.02 145.42 145.42 0.0M
2022-06-10 149.73 150.14 148.20 148.20 0.0M
2022-06-09 150.30 150.50 149.60 149.60 0.0M
2022-06-08 151.35 151.35 150.60 151.10 0.0M
2022-06-07 151.29 151.93 151.24 151.93 0.0M
2022-06-06 151.66 151.85 151.55 151.55 0.0M
2022-06-03 152.21 152.21 151.64 151.64 0.0M
2022-06-02 151.20 152.28 151.20 152.28 0.0M
2022-06-01 151.79 152.59 151.79 152.13 0.0M
2022-05-31 152.53 153.28 152.19 152.19 0.0M
2022-05-30 153.43 153.43 152.86 153.12 0.0M
2022-05-27 152.29 153.45 152.29 153.45 0.0M
2022-05-26 152.46 152.46 151.40 151.40 0.0M
2022-05-25 152.90 152.90 152.13 152.13 0.0M
2022-05-24 150.91 151.42 150.91 151.42 0.0M
2022-05-23 152.85 152.85 151.63 151.63 0.0M
2022-05-20 152.16 152.69 152.16 152.69 0.0M
2022-05-19 151.24 152.56 151.24 152.56 0.0M
2022-05-18 150.91 152.10 150.91 151.69 0.0M
2022-05-17 151.96 151.96 150.46 150.46 0.0M
2022-05-16 150.21 151.93 150.21 151.68 0.0M
2022-05-13 150.23 151.14 150.23 151.14 0.0M
2022-05-12 148.46 150.18 148.46 150.18 0.0M
2022-05-11 148.82 149.73 148.82 149.55 0.0M
2022-05-10 148.09 148.95 148.07 148.27 0.0M
2022-05-09 149.74 149.74 148.38 148.91 0.0M
2022-05-06 152.37 152.37 150.55 150.97 0.0M
2022-05-05 154.55 154.55 152.34 152.34 0.0M
2022-05-04 151.71 152.90 151.71 152.90 0.0M
2022-05-03 153.02 153.21 152.81 153.05 0.0M
2022-05-02 153.25 154.05 153.14 153.14 0.0M
2022-04-29 155.92 156.63 154.66 154.66 0.0M
2022-04-28 156.53 157.32 155.29 155.29 0.0M
2022-04-27 156.04 156.40 156.04 156.05 0.0M
2022-04-26 155.27 155.96 155.27 155.96 0.0M
2022-04-25 153.97 155.28 153.97 155.28 0.0M
2022-04-22 155.81 155.81 155.10 155.10 0.0M
2022-04-21 157.71 157.79 157.16 157.16 0.0M
2022-04-20 158.58 159.23 158.42 158.95 0.0M
2022-04-19 158.68 158.68 157.66 157.93 0.0M
2022-04-14 159.46 159.47 159.27 159.47 0.0M
2022-04-13 159.52 159.60 159.14 159.52 0.0M
2022-04-12 158.45 160.40 157.99 160.40 0.0M
2022-04-11 158.87 158.87 158.74 158.74 0.0M
2022-04-08 160.33 160.33 159.66 159.66 0.0M
2022-04-07 160.51 160.51 160.11 160.11 0.0M
2022-04-06 162.82 162.82 161.22 161.22 0.0M
2022-04-05 162.81 163.30 162.81 162.92 0.0M
2022-04-04 159.90 161.76 159.90 161.66 0.0M
2022-04-01 158.49 159.76 158.49 159.76 0.0M
2022-03-31 157.65 159.24 157.65 159.20 0.0M
2022-03-30 159.01 159.01 158.28 158.28 0.0M
2022-03-29 159.56 159.56 158.27 158.27 0.0M
2022-03-28 160.57 160.57 160.15 160.15 0.0M
2022-03-25 160.73 161.10 160.16 160.16 0.0M
2022-03-24 160.89 161.38 160.17 160.86 0.0M
2022-03-23 159.94 161.63 159.94 161.23 0.0M
2022-03-22 159.40 159.69 158.24 159.38 0.0M
2022-03-21 160.15 160.60 159.72 159.72 0.0M
2022-03-18 159.98 160.90 159.98 160.90 0.0M
2022-03-17 159.04 159.87 159.04 159.38 0.0M
2022-03-16 158.38 158.55 158.34 158.55 0.0M
2022-03-15 157.94 158.40 157.94 158.40 0.0M
2022-03-14 160.02 160.02 158.44 158.44 0.0M
2022-03-11 161.91 161.92 161.02 161.92 0.0M
2022-03-10 161.40 161.84 160.32 161.60 0.0M
2022-03-09 162.82 162.82 160.75 160.75 0.0M
2022-03-08 164.07 164.07 162.35 162.35 0.0M
2022-03-07 167.97 168.19 165.73 165.73 0.0M
2022-03-04 164.35 166.66 164.35 166.28 0.0M
2022-03-03 162.60 163.37 162.33 163.37 0.0M
2022-03-02 162.22 162.22 161.08 161.44 0.0M
2022-03-01 159.82 161.87 159.82 161.86 0.0M
2022-02-28 158.40 158.86 158.01 158.86 0.0M
2022-02-25 157.56 158.22 157.09 157.09 0.0M
2022-02-24 156.36 157.48 156.32 156.41 0.0M
2022-02-23 155.64 156.31 155.64 156.31 0.0M
2022-02-22 156.15 156.15 154.89 155.66 0.0M
2022-02-21 155.20 156.17 155.20 155.79 0.0M
2022-02-18 155.02 155.26 155.00 155.00 0.0M
2022-02-17 154.88 155.22 154.80 155.22 0.0M
2022-02-16 154.04 154.42 154.04 154.42 0.0M
2022-02-15 154.30 154.30 153.72 153.72 0.0M
2022-02-14 154.55 154.69 154.39 154.39 0.0M
2022-02-11 153.19 154.28 153.19 154.28 0.0M
2022-02-10 155.50 155.74 154.68 154.68 0.0M
2022-02-09 155.01 155.24 154.75 155.23 0.0M
2022-02-08 154.39 154.40 153.60 154.36 0.0M
2022-02-07 154.93 154.93 154.31 154.67 0.0M
2022-02-04 155.57 155.57 153.82 153.82 0.0M
2022-02-03 158.83 158.83 156.81 156.81 0.0M
2022-02-02 158.58 158.58 158.11 158.26 0.0M
2022-02-01 157.78 158.79 157.78 158.57 0.0M
2022-01-31 157.44 158.02 157.44 157.63 0.0M
2022-01-28 157.46 157.46 156.12 156.63 0.0M
2022-01-27 157.13 157.81 157.13 157.81 0.0M
2022-01-26 158.01 158.52 158.01 158.17 0.0M
2022-01-25 157.88 158.12 157.77 158.12 0.0M
2022-01-24 158.21 158.21 157.35 157.35 0.0M
2022-01-21 158.75 159.09 158.49 158.86 0.0M
2022-01-20 158.53 159.96 158.53 159.79 0.0M
2022-01-19 157.82 158.63 157.82 158.63 0.0M
2022-01-18 157.82 158.10 157.69 158.10 0.0M
2022-01-17 158.16 158.31 157.92 158.15 0.0M
2022-01-14 159.66 159.66 158.73 158.73 0.0M
2022-01-13 160.17 160.17 160.14 160.14 0.0M
2022-01-12 159.44 160.74 159.44 160.15 0.0M
2022-01-11 159.12 159.23 158.92 159.03 0.0M
2022-01-10 159.23 159.23 158.74 158.74 0.0M
2022-01-07 158.71 158.76 158.37 158.39 0.0M
2022-01-06 158.71 159.11 158.67 159.01 0.0M
2022-01-05 161.71 162.06 161.51 161.51 0.0M
2022-01-04 161.68 161.92 161.16 161.85 0.0M
2022-01-03 162.25 162.25 161.69 161.69 0.0M