Xtrackers II ESG Global Aggregate Bond UCITS ETF 1D (XBAG)

XBAG
🏛️ ドイツ →
34.22
最終更新: 2025-10-03
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 42.20 42.34 42.20 42.21 0.0M
2021-12-29 42.46 42.49 42.08 42.14 0.0M
2021-12-28 42.33 42.50 42.24 42.44 0.0M
2021-12-27 42.36 42.43 42.27 42.34 0.0M
2021-12-23 42.25 42.44 42.14 42.37 0.0M
2021-12-22 42.64 42.64 42.30 42.37 0.0M
2021-12-21 42.71 42.71 42.49 42.55 0.0M
2021-12-20 42.96 42.96 42.63 42.68 0.0M
2021-12-17 42.50 42.86 42.50 42.77 0.0M
2021-12-16 42.54 42.70 42.40 42.61 0.0M
2021-12-15 42.79 42.81 42.68 42.73 0.0M
2021-12-14 42.68 42.77 42.59 42.77 0.0M
2021-12-13 42.73 42.80 42.62 42.69 0.0M
2021-12-10 42.47 42.76 42.47 42.63 0.0M
2021-12-09 42.58 42.73 42.55 42.73 0.0M
2021-12-08 42.70 42.87 42.47 42.47 0.0M
2021-12-07 42.70 42.90 42.70 42.84 0.0M
2021-12-06 42.64 42.85 42.64 42.78 0.0M
2021-12-03 42.52 42.74 42.52 42.66 0.0M
2021-12-02 42.49 42.72 42.49 42.63 0.0M
2021-12-01 42.56 42.56 42.39 42.54 0.0M
2021-11-30 42.53 42.71 42.48 42.68 0.0M
2021-11-29 42.50 42.67 42.44 42.60 0.1M
2021-11-26 42.48 42.60 42.41 42.46 0.0M
2021-11-25 42.42 42.50 42.38 42.46 0.0M
2021-11-24 42.44 42.55 42.39 42.47 0.0M
2021-11-23 42.46 42.52 42.33 42.40 0.0M
2021-11-22 42.75 42.75 42.52 42.52 0.0M
2021-11-19 42.24 42.77 42.24 42.59 0.0M
2021-11-18 42.49 42.49 42.32 42.38 0.0M
2021-11-17 42.26 42.47 42.26 42.44 0.0M
2021-11-16 42.14 42.33 42.14 42.26 0.0M
2021-11-15 42.14 42.18 42.05 42.14 0.0M
2021-11-12 42.06 42.19 42.00 42.10 0.0M
2021-11-11 42.03 42.07 42.00 42.02 0.0M
2021-11-10 42.03 42.12 41.99 42.03 0.1M
2021-11-09 41.84 42.03 41.84 42.01 0.0M
2021-11-08 42.01 42.01 41.81 41.92 0.1M
2021-11-05 41.71 42.07 41.71 41.99 0.0M
2021-11-04 41.77 41.92 41.66 41.84 0.0M
2021-11-03 41.60 41.80 41.60 41.68 0.0M
2021-11-02 41.54 41.76 41.54 41.74 0.0M
2021-11-01 41.58 41.73 41.57 41.61 0.0M
2021-10-29 41.50 41.72 41.37 41.72 0.0M
2021-10-28 41.67 41.79 41.48 41.52 0.0M
2021-10-27 41.54 41.72 41.54 41.71 0.0M
2021-10-26 41.42 41.61 41.42 41.61 0.0M
2021-10-25 41.42 41.55 41.32 41.49 0.0M
2021-10-22 41.44 41.45 41.30 41.43 0.0M
2021-10-21 41.49 41.49 41.35 41.42 0.0M
2021-10-20 41.49 41.51 41.34 41.44 0.0M
2021-10-19 41.60 41.60 41.38 41.43 0.0M
2021-10-18 41.56 41.64 41.51 41.61 0.0M
2021-10-15 41.58 41.66 41.58 41.65 0.0M
2021-10-14 41.55 41.76 41.55 41.73 0.0M
2021-10-13 41.61 41.72 41.52 41.69 0.0M
2021-10-12 41.57 41.64 41.51 41.59 0.0M
2021-10-11 41.51 41.60 41.46 41.52 0.0M
2021-10-08 41.74 41.74 41.62 41.66 0.0M
2021-10-07 41.76 41.87 41.76 41.79 0.0M
2021-10-06 41.65 41.89 41.61 41.88 0.0M
2021-10-05 41.86 41.90 41.70 41.73 0.1M
2021-10-04 41.80 41.80 41.59 41.76 0.0M
2021-10-01 41.65 41.87 41.65 41.78 0.0M
2021-09-30 41.63 41.77 41.58 41.69 0.0M
2021-09-29 41.55 41.70 41.49 41.65 0.0M
2021-09-28 41.55 41.60 41.47 41.51 0.0M
2021-09-27 41.54 41.67 41.54 41.65 0.0M
2021-09-24 41.68 41.70 41.61 41.64 0.0M
2021-09-23 41.85 41.89 41.69 41.70 0.0M
2021-09-22 41.82 41.88 41.77 41.85 0.0M
2021-09-21 41.85 41.91 41.77 41.90 0.0M
2021-09-20 41.82 41.90 41.73 41.82 0.1M
2021-09-17 41.72 41.80 41.58 41.71 0.0M
2021-09-16 41.75 41.88 41.73 41.79 0.0M
2021-09-15 41.76 41.80 41.66 41.72 0.0M
2021-09-14 41.64 41.77 41.57 41.67 0.0M
2021-09-13 41.58 41.78 41.58 41.67 0.0M
2021-09-10 41.63 41.69 41.53 41.65 0.0M
2021-09-09 41.55 41.73 41.49 41.64 0.0M
2021-09-08 41.49 41.66 41.42 41.54 0.0M
2021-09-07 41.52 41.57 41.41 41.50 0.0M
2021-09-06 41.64 41.64 41.47 41.54 0.0M
2021-09-03 41.50 41.64 41.50 41.55 0.0M
2021-09-02 41.61 41.69 41.55 41.59 0.0M
2021-09-01 41.58 41.73 41.58 41.59 0.0M
2021-08-31 41.68 41.77 41.60 41.70 0.0M
2021-08-30 41.67 41.82 41.67 41.80 0.0M
2021-08-27 41.68 41.83 41.68 41.74 0.0M
2021-08-26 41.73 41.79 41.64 41.76 0.0M
2021-08-25 41.89 41.97 41.77 41.79 0.0M
2021-08-24 41.90 42.04 41.85 41.97 0.0M
2021-08-23 42.08 42.08 41.85 41.94 0.0M
2021-08-20 42.19 42.19 42.04 42.05 0.0M
2021-08-19 42.07 42.12 41.98 42.05 0.0M
2021-08-18 41.94 42.03 41.92 41.99 0.0M
2021-08-17 41.91 42.03 41.85 42.01 0.0M
2021-08-16 41.87 41.97 41.84 41.93 0.0M
2021-08-13 41.73 41.90 41.73 41.78 0.0M
2021-08-12 41.85 41.91 41.79 41.86 0.0M
2021-08-11 41.85 41.93 41.81 41.82 0.0M
2021-08-10 41.72 42.00 41.72 41.93 0.0M
2021-08-09 41.83 41.97 41.81 41.90 0.0M
2021-08-06 41.68 41.93 41.68 41.88 0.0M
2021-08-05 41.96 41.96 41.79 41.85 0.0M
2021-08-04 41.76 41.92 41.76 41.90 0.0M
2021-08-03 41.72 41.89 41.66 41.87 0.0M
2021-08-02 41.61 41.76 41.56 41.72 0.0M
2021-07-30 41.51 41.75 41.51 41.71 0.0M
2021-07-29 41.62 41.67 41.53 41.58 0.0M
2021-07-28 41.75 41.82 41.66 41.74 0.0M
2021-07-27 41.61 41.82 41.61 41.65 0.0M
2021-07-26 41.89 41.89 41.64 41.67 0.1M
2021-07-23 41.65 41.80 41.65 41.76 0.0M
2021-07-22 41.65 41.75 41.57 41.74 0.0M
2021-07-21 41.93 41.93 41.62 41.62 0.0M
2021-07-20 41.82 41.97 41.72 41.81 0.0M
2021-07-19 41.43 41.83 41.43 41.74 0.0M
2021-07-16 41.40 41.67 41.40 41.59 0.0M
2021-07-15 41.51 41.66 41.51 41.58 0.0M
2021-07-14 41.62 41.62 41.45 41.49 0.0M
2021-07-13 41.31 41.53 41.31 41.50 0.0M
2021-07-12 41.35 41.52 41.35 41.40 0.0M
2021-07-09 41.44 41.56 41.35 41.44 0.0M
2021-07-08 41.60 41.70 41.57 41.60 0.0M
2021-07-07 41.45 41.75 41.45 41.67 0.1M
2021-07-06 41.17 41.49 41.17 41.42 0.0M
2021-07-05 41.30 41.33 41.20 41.24 0.0M
2021-07-02 41.08 41.35 41.08 41.23 0.0M
2021-07-01 41.17 41.23 41.07 41.17 0.0M
2021-06-30 41.12 41.27 41.06 41.23 0.0M
2021-06-29 41.02 41.13 40.94 41.07 0.0M
2021-06-28 40.97 41.09 40.93 40.97 0.0M
2021-06-25 40.90 41.10 40.90 41.03 0.0M
2021-06-24 40.96 41.12 40.89 41.06 0.0M
2021-06-23 40.95 41.07 40.88 41.07 0.0M
2021-06-22 41.03 41.12 40.94 41.01 0.0M
2021-06-21 41.33 41.33 41.05 41.05 0.0M
2021-06-18 40.98 41.22 40.98 41.14 0.0M
2021-06-17 40.69 41.05 40.69 41.05 0.0M
2021-06-16 40.60 40.76 40.59 40.71 0.0M
2021-06-15 40.51 40.80 40.51 40.60 0.1M
2021-06-14 40.76 40.82 40.66 40.71 0.0M
2021-06-11 40.49 40.83 40.49 40.78 0.0M
2021-06-10 40.59 40.62 40.52 40.60 0.0M
2021-06-09 40.30 40.56 40.30 40.53 0.0M
2021-06-08 40.39 40.50 40.39 40.45 0.0M
2021-06-07 40.45 40.49 40.37 40.37 0.0M
2021-06-04 40.22 40.51 40.22 40.45 0.0M
2021-06-03 40.29 40.46 40.20 40.40 0.0M
2021-06-02 40.10 40.41 40.10 40.24 0.0M
2021-06-01 40.30 40.30 40.15 40.15 0.0M
2021-05-31 40.20 40.33 40.17 40.23 0.0M
2021-05-28 40.10 40.37 40.10 40.28 0.0M
2021-05-27 40.31 40.32 40.23 40.27 0.0M
2021-05-26 40.19 40.33 40.14 40.31 0.0M
2021-05-25 40.29 40.29 40.00 40.13 0.0M
2021-05-21 39.91 40.32 39.91 40.10 0.0M
2021-05-20 40.24 40.24 39.98 40.05 0.0M
2021-05-19 40.13 40.14 39.91 40.04 0.0M
2021-05-18 40.13 40.21 40.10 40.16 0.0M
2021-05-17 40.12 40.34 40.12 40.28 0.0M
2021-05-14 40.42 40.42 40.22 40.28 0.0M
2021-05-13 40.31 40.41 40.17 40.37 0.0M
2021-05-12 40.35 40.50 40.32 40.40 0.0M
2021-05-11 40.28 40.49 40.24 40.33 0.0M
2021-05-10 40.48 40.48 40.27 40.34 0.0M
2021-05-07 40.45 40.63 40.37 40.39 0.0M
2021-05-06 40.72 40.75 40.55 40.62 0.0M
2021-05-05 40.83 40.89 40.61 40.74 0.0M
2021-05-04 40.54 40.73 40.47 40.70 0.0M
2021-05-03 40.45 40.63 40.31 40.52 0.0M
2021-04-30 40.21 40.63 40.21 40.60 0.0M
2021-04-29 40.32 40.42 40.25 40.34 0.0M
2021-04-28 40.51 40.66 40.40 40.40 0.1M
2021-04-27 40.88 40.95 40.83 40.89 0.0M
2021-04-26 40.91 41.00 40.81 40.95 0.0M
2021-04-23 40.88 41.08 40.88 40.98 0.0M
2021-04-22 41.02 41.17 40.93 41.06 0.0M
2021-04-21 41.02 41.14 40.99 41.03 0.0M
2021-04-20 41.00 41.04 40.86 41.02 0.0M
2021-04-19 41.11 41.19 40.99 41.06 0.0M
2021-04-16 41.03 41.21 41.02 41.11 0.0M
2021-04-15 40.99 41.27 40.99 41.27 0.0M
2021-04-14 40.94 41.17 40.94 41.04 0.0M
2021-04-13 41.00 41.23 40.97 41.11 0.0M
2021-04-12 41.05 41.18 41.05 41.08 0.0M
2021-04-09 41.04 41.29 41.02 41.21 0.0M
2021-04-08 41.19 41.34 41.12 41.26 0.0M
2021-04-07 41.22 41.28 41.15 41.16 0.0M
2021-04-06 41.42 41.42 41.16 41.24 0.0M
2021-04-01 41.26 41.54 41.26 41.49 0.0M
2021-03-31 41.35 41.48 41.22 41.48 0.0M
2021-03-30 41.32 41.45 41.27 41.38 0.0M
2021-03-29 41.42 41.47 41.27 41.38 0.0M
2021-03-26 41.25 41.52 41.25 41.40 0.1M
2021-03-25 41.43 41.57 41.36 41.57 0.0M
2021-03-24 41.22 41.56 41.22 41.34 0.0M
2021-03-23 41.09 41.32 41.09 41.29 0.0M
2021-03-22 41.25 41.25 41.03 41.11 0.0M
2021-03-19 40.85 41.20 40.85 41.08 0.0M
2021-03-18 41.02 41.06 40.85 40.98 0.0M
2021-03-17 41.12 41.21 41.05 41.11 0.0M
2021-03-16 41.06 41.28 40.87 41.11 0.0M
2021-03-15 41.17 41.17 40.96 41.08 0.0M
2021-03-12 40.93 41.20 40.92 40.94 0.0M
2021-03-11 41.09 41.25 41.01 41.16 0.0M
2021-03-10 41.05 41.30 41.05 41.18 0.0M
2021-03-09 41.10 41.25 41.10 41.21 0.0M
2021-03-08 41.06 41.25 41.06 41.15 0.0M
2021-03-05 41.04 41.21 41.01 41.11 0.0M
2021-03-04 40.96 41.14 40.91 40.94 0.0M
2021-03-03 41.11 41.22 40.86 40.87 0.0M
2021-03-02 41.22 41.38 41.01 41.18 0.0M
2021-03-01 41.01 41.32 41.01 41.24 0.0M
2021-02-26 40.65 40.98 40.65 40.93 0.0M
2021-02-25 40.80 40.80 40.61 40.66 0.0M
2021-02-24 41.06 41.11 40.87 41.08 0.0M
2021-02-23 41.08 41.16 41.01 41.08 0.0M
2021-02-22 41.17 41.24 41.04 41.15 0.0M
2021-02-19 41.08 41.28 41.08 41.21 0.0M
2021-02-18 41.44 41.48 41.30 41.30 0.0M
2021-02-17 41.28 41.53 41.28 41.48 0.0M
2021-02-16 41.35 41.42 41.16 41.23 0.0M
2021-02-15 41.42 41.43 41.28 41.33 0.0M
2021-02-12 41.43 41.65 41.43 41.48 0.0M
2021-02-11 41.52 41.62 41.51 41.56 0.0M
2021-02-10 41.61 41.61 41.37 41.47 0.0M
2021-02-09 41.53 41.66 41.40 41.54 0.0M
2021-02-08 41.64 41.69 41.45 41.61 0.0M
2021-02-05 41.89 41.89 41.57 41.63 0.0M
2021-02-04 41.61 41.87 41.61 41.82 0.0M
2021-02-03 41.74 41.86 41.66 41.71 0.0M
2021-02-02 41.64 41.82 41.57 41.74 0.0M
2021-02-01 41.06 41.76 41.06 41.76 0.0M
2021-01-29 41.50 41.66 41.41 41.50 0.0M
2021-01-28 41.74 41.78 41.58 41.60 0.0M
2021-01-27 41.64 41.87 41.51 41.75 0.0M
2021-01-26 41.70 41.74 41.56 41.68 0.0M
2021-01-25 41.37 41.93 41.37 41.71 0.0M
2021-01-22 41.43 41.64 41.40 41.52 0.0M
2021-01-21 41.70 41.90 41.60 41.60 0.0M
2021-01-20 41.69 41.93 41.69 41.89 0.0M
2021-01-19 41.71 41.80 41.63 41.69 0.0M
2021-01-18 41.77 41.94 41.74 41.83 0.0M
2021-01-15 41.65 41.92 41.62 41.86 0.0M
2021-01-14 41.68 41.88 41.54 41.74 0.0M
2021-01-13 41.51 41.73 41.44 41.62 0.0M
2021-01-12 41.44 41.64 41.44 41.48 0.0M
2021-01-11 41.41 41.61 41.41 41.48 0.0M
2021-01-08 41.33 41.49 41.27 41.34 0.0M
2021-01-07 41.26 41.44 41.20 41.31 0.1M
2021-01-06 41.26 41.43 41.20 41.36 0.0M
2021-01-05 41.63 41.63 41.33 41.51 0.0M
2021-01-04 41.36 41.62 41.36 41.55 0.0M