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
2023-12-29 142.73 142.73 141.85 142.04 0.0M
2023-12-28 142.70 142.80 140.98 142.54 0.0M
2023-12-27 142.45 144.05 142.45 142.48 0.0M
2023-12-22 141.95 142.93 141.95 142.01 0.0M
2023-12-21 141.71 141.96 141.45 141.88 0.0M
2023-12-20 141.91 142.93 141.91 141.96 0.0M
2023-12-19 140.63 140.98 140.63 140.98 0.0M
2023-12-18 141.09 141.48 140.19 140.19 0.0M
2023-12-15 139.77 141.41 139.77 141.41 0.0M
2023-12-14 141.01 141.11 139.24 139.77 0.0M
2023-12-13 137.33 138.07 137.33 138.07 0.0M
2023-12-12 136.45 138.03 136.45 137.39 0.0M
2023-12-11 137.17 137.19 137.08 137.08 0.0M
2023-12-08 138.34 138.34 137.31 137.56 0.0M
2023-12-07 137.61 138.04 137.61 138.04 0.0M
2023-12-06 138.30 138.39 137.80 138.11 0.0M
2023-12-05 136.72 137.27 136.24 137.27 0.0M
2023-12-04 136.56 137.00 136.49 136.66 0.0M
2023-12-01 134.98 137.08 134.98 137.08 0.0M
2023-11-30 135.95 135.95 135.29 135.31 0.0M
2023-11-29 135.82 135.95 135.47 135.66 0.0M
2023-11-28 134.40 135.23 134.28 135.23 0.0M
2023-11-27 133.36 134.12 133.36 134.01 0.0M
2023-11-24 133.25 133.32 133.20 133.32 0.0M
2023-11-23 133.77 133.77 133.38 133.38 0.0M
2023-11-22 133.74 134.22 133.53 133.53 0.0M
2023-11-21 133.83 134.13 133.78 134.13 0.0M
2023-11-20 133.10 133.18 132.53 132.69 0.0M
2023-11-17 133.24 133.62 132.95 132.95 0.0M
2023-11-16 132.38 132.45 132.27 132.27 0.0M
2023-11-15 132.71 133.19 132.22 132.62 0.0M
2023-11-14 130.94 132.31 130.51 132.31 0.0M
2023-11-13 130.87 131.01 130.82 131.01 0.0M
2023-11-10 131.41 131.41 130.77 130.96 0.0M
2023-11-09 132.44 132.44 131.71 132.23 0.0M
2023-11-08 133.12 133.12 132.69 132.98 0.0M
2023-11-07 131.78 132.72 131.78 132.69 0.0M
2023-11-06 132.66 132.66 131.54 132.24 0.0M
2023-11-03 132.28 133.58 132.26 133.37 0.0M
2023-11-02 132.04 132.57 132.04 132.57 0.0M
2023-11-01 129.34 131.06 129.34 131.06 0.0M
2023-10-31 129.48 129.48 129.09 129.10 0.0M
2023-10-30 130.58 130.58 129.26 129.26 0.0M
2023-10-27 130.15 130.63 130.15 130.16 0.0M
2023-10-26 129.21 129.97 129.21 129.97 0.0M
2023-10-25 131.34 131.34 130.22 130.22 0.0M
2023-10-24 130.85 131.33 130.85 131.13 0.0M
2023-10-23 129.80 130.20 129.29 130.20 0.0M
2023-10-20 130.54 130.54 130.36 130.46 0.0M
2023-10-19 130.38 130.38 129.93 130.31 0.0M
2023-10-18 132.03 132.27 131.31 131.31 0.0M
2023-10-17 132.82 132.82 131.96 132.09 0.0M
2023-10-16 132.97 133.25 132.68 133.04 0.0M
2023-10-13 133.23 133.73 133.23 133.46 0.0M
2023-10-12 134.91 134.91 133.29 133.29 0.0M
2023-10-11 134.58 135.02 134.58 134.85 0.0M
2023-10-10 134.69 134.90 133.72 134.79 0.0M
2023-10-09 133.33 134.71 133.33 134.64 0.0M
2023-10-06 133.13 133.18 132.55 133.01 0.0M
2023-10-05 133.03 133.04 132.91 133.04 0.0M
2023-10-04 132.15 132.84 131.88 132.39 0.0M
2023-10-03 132.98 132.98 131.84 131.84 0.0M
2023-10-02 133.97 133.97 133.21 133.39 0.0M
2023-09-29 135.38 135.58 134.87 134.87 0.0M
2023-09-28 134.29 134.29 133.35 133.51 0.0M
2023-09-27 133.87 134.32 133.87 134.32 0.0M
2023-09-26 134.12 134.36 134.12 134.36 0.0M
2023-09-25 134.57 134.75 134.57 134.75 0.0M
2023-09-22 134.00 134.97 134.00 134.97 0.0M
2023-09-21 134.31 134.31 133.84 133.84 0.0M
2023-09-20 135.39 136.21 135.39 136.04 0.0M
2023-09-19 135.40 135.99 135.40 135.62 0.0M
2023-09-18 135.55 135.55 134.94 134.94 0.0M
2023-09-15 136.31 136.48 135.69 135.69 0.0M
2023-09-14 135.18 136.47 135.18 136.47 0.0M
2023-09-13 134.32 134.78 134.17 134.64 0.0M
2023-09-12 134.83 134.83 134.57 134.57 0.0M
2023-09-11 134.68 134.68 134.47 134.49 0.0M
2023-09-08 134.65 134.65 134.49 134.49 0.0M
2023-09-07 133.80 134.16 133.80 133.95 0.0M
2023-09-06 133.95 134.08 133.81 133.81 0.0M
2023-09-05 134.16 134.16 133.39 133.57 0.0M
2023-09-04 135.23 135.23 134.87 135.01 0.0M
2023-09-01 135.01 135.52 135.01 135.04 0.0M
2023-08-31 134.65 135.21 134.65 135.21 0.0M
2023-08-30 134.30 134.66 134.20 134.51 0.0M
2023-08-29 134.34 134.69 134.03 134.69 0.0M
2023-08-28 133.19 133.44 133.08 133.44 0.0M
2023-08-25 133.47 133.79 132.78 133.41 0.0M
2023-08-24 134.04 134.04 133.53 133.53 0.0M
2023-08-23 132.54 134.15 132.54 134.10 0.0M
2023-08-22 131.25 132.40 131.25 132.06 0.0M
2023-08-21 131.25 131.25 130.70 130.70 0.0M
2023-08-18 131.59 132.08 131.18 131.92 0.0M
2023-08-17 131.00 131.31 130.78 131.28 0.0M
2023-08-16 132.55 132.83 132.32 132.32 0.0M
2023-08-15 132.36 132.84 131.82 132.41 0.0M
2023-08-14 133.08 133.08 132.18 132.62 0.0M
2023-08-11 134.13 134.13 133.06 133.06 0.0M
2023-08-10 134.40 134.83 134.40 134.40 0.0M
2023-08-09 135.25 135.25 134.44 134.44 0.0M
2023-08-08 134.27 134.94 134.27 134.83 0.0M
2023-08-07 135.00 135.00 134.27 134.27 0.0M
2023-08-04 133.95 134.64 133.81 134.36 0.0M
2023-08-03 134.79 134.79 134.20 134.31 0.0M
2023-08-02 135.23 135.70 134.91 134.91 0.0M
2023-08-01 137.17 137.17 135.86 135.86 0.0M
2023-07-31 136.68 137.90 136.59 137.90 0.0M
2023-07-28 136.35 136.53 136.35 136.53 0.0M
2023-07-27 138.91 138.91 138.03 138.59 0.0M
2023-07-26 137.99 138.17 137.43 137.79 0.0M
2023-07-25 137.63 137.94 137.63 137.94 0.0M
2023-07-24 136.38 137.99 136.38 137.56 0.0M
2023-07-21 136.87 136.87 136.43 136.43 0.0M
2023-07-20 137.43 137.48 136.92 136.92 0.0M
2023-07-19 136.90 137.00 136.49 136.59 0.0M
2023-07-18 136.78 137.44 136.78 137.44 0.0M
2023-07-17 136.71 136.95 136.71 136.72 0.0M
2023-07-14 138.28 138.28 137.40 137.42 0.0M
2023-07-13 138.41 138.92 138.41 138.62 0.0M
2023-07-12 135.86 137.22 135.48 137.22 0.0M
2023-07-11 135.13 135.20 134.70 134.70 0.0M
2023-07-10 134.26 134.74 134.18 134.61 0.0M
2023-07-07 134.55 135.54 134.50 135.18 0.0M
2023-07-06 137.18 137.18 134.79 134.79 0.0M
2023-07-05 137.84 137.92 137.57 137.57 0.0M
2023-07-04 137.45 138.13 137.45 138.13 0.0M
2023-07-03 137.66 138.17 137.04 137.68 0.0M
2023-06-30 136.84 137.09 136.83 137.09 0.0M
2023-06-29 136.87 137.09 136.64 136.83 0.0M
2023-06-28 137.48 137.52 137.29 137.52 0.0M
2023-06-27 138.35 138.35 137.69 137.69 0.0M
2023-06-26 138.50 138.81 138.50 138.58 0.0M
2023-06-23 137.64 138.81 137.64 138.50 0.0M
2023-06-22 138.68 138.80 138.37 138.37 0.0M
2023-06-21 139.60 139.66 139.42 139.42 0.0M
2023-06-20 139.66 140.14 139.66 140.14 0.0M
2023-06-19 140.88 140.88 140.03 140.03 0.0M
2023-06-16 140.84 140.84 140.53 140.65 0.0M
2023-06-15 140.72 140.92 140.66 140.92 0.0M
2023-06-14 140.81 141.57 140.81 141.57 0.0M
2023-06-13 141.28 141.70 141.20 141.20 0.0M
2023-06-12 141.48 141.48 141.30 141.30 0.0M
2023-06-09 140.26 141.57 140.26 141.17 0.0M
2023-06-08 139.69 140.41 139.69 140.15 0.0M
2023-06-07 141.47 141.47 140.07 140.07 0.0M
2023-06-06 141.35 141.65 141.12 141.65 0.0M
2023-06-05 140.24 140.64 139.88 140.64 0.0M
2023-06-02 141.02 141.60 140.72 141.17 0.0M
2023-06-01 139.94 140.94 139.94 140.94 0.0M
2023-05-31 139.79 139.83 139.73 139.83 0.0M
2023-05-30 139.93 139.93 139.69 139.69 0.0M
2023-05-29 139.47 140.08 139.47 140.08 0.0M
2023-05-26 138.67 139.13 138.46 138.71 0.0M
2023-05-25 139.20 139.20 138.33 138.33 0.0M
2023-05-24 140.16 140.36 139.70 139.87 0.0M
2023-05-23 141.23 141.23 140.61 140.68 0.0M
2023-05-22 141.51 142.01 141.45 141.50 0.0M
2023-05-19 142.02 142.02 141.66 141.86 0.0M
2023-05-18 141.91 141.91 141.71 141.71 0.0M
2023-05-17 142.30 142.79 142.30 142.50 0.0M
2023-05-16 142.64 142.80 142.11 142.11 0.0M
2023-05-15 143.18 143.18 142.87 143.01 0.0M
2023-05-12 143.38 143.57 142.94 142.94 0.0M
2023-05-11 143.88 144.01 143.56 143.56 0.0M
2023-05-10 143.13 143.44 142.91 143.31 0.0M
2023-05-09 142.95 143.09 142.88 143.09 0.0M
2023-05-08 143.42 143.42 143.13 143.18 0.0M
2023-05-05 142.90 142.90 142.49 142.49 0.0M
2023-05-04 141.17 142.88 141.17 142.88 0.0M
2023-05-03 140.89 141.03 140.83 141.03 0.0M
2023-05-02 141.42 141.42 141.28 141.28 0.0M
2023-04-28 139.73 140.54 139.73 140.54 0.0M
2023-04-27 139.92 139.92 139.83 139.85 0.0M
2023-04-26 140.83 140.83 139.97 139.97 0.0M
2023-04-25 140.25 141.49 140.25 141.03 0.0M
2023-04-24 141.19 141.20 140.65 140.65 0.0M
2023-04-21 141.79 141.79 141.34 141.34 0.0M
2023-04-20 141.70 142.36 141.70 142.36 0.0M
2023-04-19 141.90 141.90 141.36 141.36 0.0M
2023-04-18 142.47 142.47 142.07 142.07 0.0M
2023-04-17 142.58 142.58 142.22 142.22 0.0M
2023-04-14 143.18 143.20 142.02 142.02 0.0M
2023-04-13 143.35 143.46 142.57 143.46 0.0M
2023-04-12 143.15 143.53 142.97 142.97 0.0M
2023-04-11 144.77 144.77 143.17 143.17 0.0M
2023-04-06 145.09 145.09 144.05 144.05 0.0M
2023-04-05 144.20 145.07 143.53 145.07 0.0M
2023-04-04 145.67 145.67 144.63 144.63 0.0M
2023-04-03 144.15 146.13 144.15 146.13 0.0M
2023-03-31 143.91 145.05 143.07 144.96 0.0M
2023-03-30 144.61 144.61 143.18 143.18 0.0M
2023-03-29 144.37 144.56 144.04 144.04 0.0M
2023-03-28 144.40 144.40 143.76 144.05 0.0M
2023-03-27 145.24 145.24 144.08 144.08 0.0M
2023-03-24 144.94 145.82 144.94 145.18 0.0M
2023-03-23 144.69 144.69 144.51 144.61 0.0M
2023-03-22 144.72 144.84 143.68 144.27 0.0M
2023-03-21 147.02 147.02 144.63 144.63 0.0M
2023-03-20 148.35 148.35 146.82 146.82 0.0M
2023-03-17 145.92 146.59 145.92 146.27 0.0M
2023-03-16 146.01 146.16 145.08 145.44 0.0M
2023-03-15 144.17 148.79 144.17 147.51 0.0M
2023-03-14 145.69 145.69 143.99 143.99 0.0M
2023-03-13 143.29 145.24 143.29 145.24 0.0M
2023-03-10 142.72 142.90 142.46 142.90 0.0M
2023-03-09 142.62 142.95 142.40 142.40 0.0M
2023-03-08 142.31 142.93 142.31 142.93 0.0M
2023-03-07 143.23 143.23 142.16 142.16 0.0M
2023-03-06 143.30 143.83 142.86 142.86 0.0M
2023-03-03 142.77 143.09 142.77 143.09 0.0M
2023-03-02 142.05 142.71 141.19 141.19 0.0M
2023-03-01 143.41 143.60 142.81 142.81 0.0M
2023-02-28 142.22 142.77 141.81 142.77 0.0M
2023-02-27 142.95 142.95 142.37 142.37 0.0M
2023-02-24 144.45 144.45 142.96 142.96 0.0M
2023-02-23 144.16 144.50 143.91 143.91 0.0M
2023-02-22 144.02 144.12 144.01 144.01 0.0M
2023-02-21 145.05 145.24 144.25 144.25 0.0M
2023-02-20 145.29 146.13 145.29 145.59 0.0M
2023-02-17 144.38 145.45 143.93 144.79 0.0M
2023-02-16 146.13 146.13 145.65 145.65 0.0M
2023-02-15 145.78 145.78 145.27 145.27 0.0M
2023-02-14 146.70 146.70 146.02 146.15 0.0M
2023-02-13 146.45 146.86 146.45 146.75 0.0M
2023-02-10 146.40 146.40 146.35 146.35 0.0M
2023-02-09 147.84 147.84 147.51 147.51 0.0M
2023-02-08 148.62 148.62 147.57 147.57 0.0M
2023-02-07 147.88 147.88 146.94 147.48 0.0M
2023-02-06 148.40 148.40 147.30 147.30 0.0M
2023-02-03 150.51 150.51 147.78 147.78 0.0M
2023-02-02 149.52 151.64 149.52 150.76 0.0M
2023-02-01 148.97 149.00 147.87 148.38 0.0M
2023-01-31 148.92 148.92 148.15 148.82 0.0M
2023-01-30 149.32 149.32 148.50 148.88 0.0M
2023-01-27 149.45 149.65 149.20 149.65 0.0M
2023-01-26 150.17 150.61 149.74 149.74 0.0M
2023-01-25 150.24 150.37 149.32 149.46 0.0M
2023-01-24 149.14 149.87 149.14 149.87 0.0M
2023-01-23 147.42 149.37 147.42 148.78 0.0M
2023-01-20 147.97 147.97 147.67 147.74 0.0M
2023-01-19 148.03 148.03 147.46 147.81 0.0M
2023-01-18 148.49 149.30 148.49 148.70 0.0M
2023-01-17 146.56 147.30 146.23 147.30 0.0M
2023-01-16 147.34 147.80 146.49 146.84 0.0M
2023-01-13 146.91 147.03 146.44 147.03 0.0M
2023-01-12 146.51 147.19 146.03 146.75 0.0M
2023-01-11 145.59 145.89 145.15 145.89 0.0M
2023-01-10 145.26 145.26 144.46 144.46 0.0M
2023-01-09 146.40 146.65 146.26 146.65 0.0M
2023-01-06 144.05 145.96 143.98 145.96 0.0M
2023-01-05 143.50 144.76 143.50 143.70 0.0M
2023-01-04 144.71 145.33 144.71 145.16 0.0M
2023-01-03 141.87 142.41 141.87 142.41 0.0M
2023-01-02 141.41 141.80 141.07 141.80 0.0M