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
2022-12-30 36.34 36.48 36.34 36.39 0.0M
2022-12-29 36.51 36.51 36.30 36.41 0.0M
2022-12-28 36.54 36.60 36.45 36.52 0.0M
2022-12-27 36.63 36.63 36.43 36.48 0.0M
2022-12-23 36.71 36.83 36.68 36.77 0.0M
2022-12-22 36.86 36.97 36.84 36.91 0.0M
2022-12-21 36.81 36.93 36.76 36.86 0.0M
2022-12-20 36.97 36.97 36.78 36.78 0.0M
2022-12-19 37.03 37.09 36.93 36.93 0.0M
2022-12-16 36.96 37.15 36.96 37.12 0.0M
2022-12-15 37.27 37.34 37.00 37.05 0.0M
2022-12-14 37.29 37.33 37.20 37.30 0.0M
2022-12-13 37.28 37.38 37.25 37.32 0.0M
2022-12-12 37.54 37.54 37.29 37.32 0.0M
2022-12-09 37.44 37.54 37.38 37.38 0.0M
2022-12-08 37.62 37.69 37.53 37.53 0.0M
2022-12-07 37.64 37.68 37.42 37.68 0.0M
2022-12-06 37.41 37.58 37.41 37.46 0.0M
2022-12-05 37.48 37.51 37.41 37.41 0.0M
2022-12-02 37.49 37.65 37.49 37.49 0.0M
2022-12-01 37.49 37.64 37.42 37.49 0.0M
2022-11-30 37.35 37.45 37.21 37.39 0.0M
2022-11-29 37.31 37.54 37.31 37.47 0.0M
2022-11-28 37.50 37.50 37.14 37.32 0.0M
2022-11-25 37.42 37.42 37.25 37.30 0.0M
2022-11-24 37.37 37.56 37.37 37.47 0.0M
2022-11-23 37.12 37.36 37.12 37.31 0.0M
2022-11-22 37.21 37.39 37.21 37.39 0.0M
2022-11-21 37.36 37.37 37.28 37.37 0.0M
2022-11-18 37.17 37.20 37.02 37.13 0.0M
2022-11-17 37.30 37.30 37.10 37.13 0.0M
2022-11-16 36.88 37.10 36.87 37.10 0.0M
2022-11-15 36.74 37.02 36.74 36.98 0.0M
2022-11-14 36.92 37.04 36.86 36.86 0.0M
2022-11-11 37.05 37.21 37.01 37.05 0.0M
2022-11-10 37.13 37.38 37.08 37.38 0.0M
2022-11-09 36.87 36.96 36.81 36.91 0.0M
2022-11-08 36.94 37.08 36.83 36.98 0.0M
2022-11-07 37.15 37.23 37.00 37.04 0.0M
2022-11-04 37.53 37.59 37.30 37.30 0.0M
2022-11-03 37.62 37.68 37.54 37.58 0.0M
2022-11-02 37.63 37.69 37.48 37.63 0.0M
2022-11-01 37.49 37.72 37.49 37.65 0.0M
2022-10-31 37.44 37.55 37.30 37.48 0.0M
2022-10-28 37.32 37.49 37.25 37.40 0.0M
2022-10-27 37.00 37.52 36.96 37.52 0.0M
2022-10-26 37.09 37.20 36.99 37.08 0.0M
2022-10-25 37.11 37.18 37.05 37.13 0.0M
2022-10-24 37.11 37.15 36.83 36.89 0.0M
2022-10-21 37.06 37.12 36.92 37.06 0.0M
2022-10-20 37.22 37.31 37.14 37.14 0.0M
2022-10-19 37.37 37.37 37.24 37.28 0.0M
2022-10-18 37.27 37.42 37.26 37.26 0.0M
2022-10-17 37.57 37.63 37.42 37.42 0.0M
2022-10-14 37.58 37.91 37.44 37.44 0.0M
2022-10-13 37.79 37.89 37.58 37.58 0.0M
2022-10-12 37.87 37.87 37.76 37.79 0.0M
2022-10-11 37.86 37.94 37.83 37.89 0.0M
2022-10-10 38.03 38.12 37.75 37.88 0.0M
2022-10-07 37.85 38.00 37.80 37.85 0.0M
2022-10-06 37.95 38.01 37.82 37.97 0.0M
2022-10-05 37.93 38.04 37.89 37.95 0.0M
2022-10-04 38.37 38.39 37.94 38.05 0.1M
2022-10-03 38.00 38.35 37.95 38.33 0.0M
2022-09-30 38.13 38.28 37.93 38.08 0.0M
2022-09-29 38.26 38.29 38.06 38.08 0.0M
2022-09-28 38.26 38.50 38.15 38.42 0.0M
2022-09-27 38.34 38.53 38.16 38.16 0.0M
2022-09-26 38.45 38.56 38.37 38.56 0.0M
2022-09-23 38.60 38.67 38.45 38.57 0.0M
2022-09-22 38.30 38.74 38.30 38.59 0.0M
2022-09-21 38.47 38.58 38.42 38.53 0.0M
2022-09-20 38.33 38.34 38.16 38.21 0.0M
2022-09-19 38.55 38.55 38.37 38.40 0.0M
2022-09-16 38.38 38.61 38.38 38.45 0.0M
2022-09-15 38.68 38.69 38.56 38.56 0.0M
2022-09-14 38.66 38.74 38.50 38.74 0.0M
2022-09-13 38.48 38.58 38.40 38.56 0.0M
2022-09-12 38.43 38.62 38.30 38.57 0.0M
2022-09-09 38.70 38.79 38.57 38.75 0.0M
2022-09-08 38.86 39.00 38.83 38.91 0.0M
2022-09-07 39.00 39.12 38.91 38.94 0.0M
2022-09-06 39.10 39.24 39.10 39.11 0.0M
2022-09-05 39.28 39.31 39.20 39.26 0.0M
2022-09-02 39.03 39.10 38.92 39.08 0.0M
2022-09-01 39.08 39.21 39.01 39.20 0.0M
2022-08-31 39.55 39.55 39.20 39.20 0.0M
2022-08-30 39.48 39.52 39.29 39.32 0.0M
2022-08-29 39.55 39.58 39.41 39.41 0.0M
2022-08-26 39.88 39.88 39.56 39.69 0.0M
2022-08-25 39.65 39.86 39.65 39.84 0.0M
2022-08-24 39.86 39.98 39.57 39.72 0.0M
2022-08-23 40.11 40.11 39.94 39.95 0.0M
2022-08-22 40.01 40.05 39.86 39.98 0.0M
2022-08-19 39.79 40.00 39.79 39.86 0.0M
2022-08-18 39.72 40.05 39.72 40.05 0.0M
2022-08-17 40.04 40.09 39.88 39.89 0.0M
2022-08-16 40.26 40.38 40.07 40.13 0.0M
2022-08-15 39.93 40.30 39.89 40.19 0.0M
2022-08-12 39.75 39.96 39.69 39.91 0.0M
2022-08-11 39.89 40.00 39.72 39.80 0.0M
2022-08-10 40.00 40.07 39.91 39.91 0.0M
2022-08-09 40.54 40.54 40.16 40.23 0.0M
2022-08-08 40.28 40.45 40.28 40.37 0.0M
2022-08-05 40.49 40.58 40.28 40.33 0.0M
2022-08-04 40.58 40.70 40.50 40.59 0.0M
2022-08-03 40.64 40.64 40.45 40.59 0.0M
2022-08-02 40.86 40.98 40.67 40.71 0.0M
2022-08-01 40.57 40.66 40.54 40.62 0.0M
2022-07-29 40.57 40.67 40.44 40.66 0.0M
2022-07-28 40.12 40.68 40.12 40.63 0.0M
2022-07-27 40.21 40.37 40.15 40.31 0.0M
2022-07-26 39.98 40.41 39.98 40.34 0.0M
2022-07-25 40.03 40.06 39.85 40.00 0.0M
2022-07-22 39.61 40.18 39.61 40.12 0.0M
2022-07-21 39.42 39.63 39.14 39.63 0.0M
2022-07-20 39.30 39.66 39.30 39.48 0.0M
2022-07-19 39.61 39.61 39.27 39.36 0.0M
2022-07-18 39.72 39.77 39.56 39.61 0.0M
2022-07-15 40.04 40.09 39.90 39.94 0.0M
2022-07-14 40.08 40.08 39.78 39.93 0.0M
2022-07-13 39.98 40.16 39.90 39.91 0.0M
2022-07-12 40.03 40.23 40.03 40.07 0.0M
2022-07-11 39.48 39.85 39.48 39.81 0.0M
2022-07-08 39.60 39.81 39.45 39.45 0.0M
2022-07-07 39.58 39.68 39.40 39.64 0.0M
2022-07-06 39.51 39.94 39.51 39.74 0.0M
2022-07-05 38.83 39.58 38.82 39.58 0.0M
2022-07-04 39.00 39.03 38.85 38.90 0.0M
2022-07-01 38.70 39.22 38.70 39.08 0.0M
2022-06-30 38.60 38.82 38.58 38.73 0.0M
2022-06-29 38.27 38.40 38.07 38.40 0.0M
2022-06-28 38.08 38.18 37.90 38.10 0.0M
2022-06-27 38.23 38.23 38.06 38.07 0.0M
2022-06-24 38.37 38.44 38.23 38.34 0.0M
2022-06-23 38.00 38.50 38.00 38.46 0.0M
2022-06-22 37.98 38.09 37.94 37.96 0.0M
2022-06-21 37.96 37.98 37.79 37.84 0.0M
2022-06-20 38.08 38.20 38.00 38.00 0.0M
2022-06-17 38.03 38.23 38.01 38.23 0.0M
2022-06-16 38.37 38.37 38.09 38.20 0.0M
2022-06-15 37.94 38.27 37.83 38.20 0.0M
2022-06-14 38.31 38.36 38.03 38.04 0.0M
2022-06-13 38.30 38.49 38.30 38.30 0.0M
2022-06-10 38.45 38.71 38.45 38.60 0.0M
2022-06-09 38.47 38.60 38.28 38.49 0.0M
2022-06-08 38.70 38.74 38.46 38.46 0.0M
2022-06-07 38.84 38.90 38.76 38.81 0.0M
2022-06-06 38.92 38.93 38.79 38.84 0.0M
2022-06-03 38.87 39.05 38.87 38.95 0.0M
2022-06-02 39.17 39.21 39.04 39.04 0.0M
2022-06-01 38.64 39.27 38.64 39.24 0.0M
2022-05-31 39.31 39.48 39.22 39.22 0.0M
2022-05-30 39.50 39.50 39.27 39.31 0.0M
2022-05-27 39.34 39.64 39.34 39.57 0.0M
2022-05-26 39.63 39.63 39.43 39.43 0.0M
2022-05-25 39.50 39.66 39.48 39.58 0.0M
2022-05-24 39.13 39.40 39.13 39.40 0.0M
2022-05-23 39.57 39.57 39.31 39.31 0.0M
2022-05-20 39.65 39.71 39.47 39.71 0.0M
2022-05-19 39.78 39.92 39.64 39.64 0.0M
2022-05-18 39.54 39.71 39.45 39.71 0.0M
2022-05-17 39.82 39.85 39.54 39.57 0.0M
2022-05-16 40.02 40.06 39.72 40.04 0.1M
2022-05-13 39.98 40.18 39.96 39.96 0.0M
2022-05-12 39.74 40.14 39.74 40.05 0.0M
2022-05-11 39.54 39.59 39.39 39.39 0.0M
2022-05-10 39.32 39.61 39.21 39.56 0.0M
2022-05-09 39.31 39.34 38.94 39.24 0.0M
2022-05-06 39.37 39.47 39.13 39.18 0.0M
2022-05-05 39.57 39.75 39.38 39.43 0.0M
2022-05-04 39.50 39.62 39.47 39.48 0.0M
2022-05-03 39.56 39.69 39.47 39.57 0.0M
2022-05-02 39.57 39.76 39.56 39.56 0.0M
2022-04-29 39.83 39.91 39.69 39.73 0.0M
2022-04-28 39.97 40.03 39.78 39.78 0.0M
2022-04-27 39.84 40.14 39.84 39.99 0.0M
2022-04-26 40.04 40.38 40.04 40.33 0.0M
2022-04-25 39.95 40.06 39.85 40.06 0.0M
2022-04-22 39.79 39.79 39.51 39.60 0.0M
2022-04-21 39.62 39.67 39.54 39.61 0.0M
2022-04-20 39.78 39.83 39.69 39.78 0.0M
2022-04-19 40.19 40.19 39.73 39.81 0.0M
2022-04-14 40.03 40.32 39.97 40.19 0.0M
2022-04-13 40.13 40.20 40.07 40.17 0.0M
2022-04-12 39.99 40.22 39.95 40.22 0.0M
2022-04-11 40.07 40.07 39.94 40.01 0.0M
2022-04-08 40.36 40.43 40.26 40.28 0.0M
2022-04-07 40.38 40.60 40.33 40.38 0.0M
2022-04-06 40.48 40.50 40.26 40.39 0.0M
2022-04-05 40.71 40.71 40.50 40.55 0.0M
2022-04-04 40.59 40.68 40.47 40.62 0.0M
2022-04-01 40.17 40.53 40.17 40.45 0.0M
2022-03-31 40.04 40.47 40.04 40.43 0.0M
2022-03-30 40.03 40.25 40.03 40.09 0.0M
2022-03-29 40.47 40.47 39.97 40.19 0.0M
2022-03-28 40.50 40.60 40.37 40.52 0.0M
2022-03-25 40.59 40.85 40.54 40.66 0.0M
2022-03-24 40.81 40.82 40.65 40.74 0.0M
2022-03-23 40.66 40.84 40.60 40.75 0.0M
2022-03-22 40.70 40.85 40.65 40.70 0.0M
2022-03-21 41.01 41.10 40.88 40.88 0.0M
2022-03-18 40.77 41.19 40.77 40.94 0.0M
2022-03-17 40.88 41.07 40.76 40.76 0.0M
2022-03-16 40.98 41.03 40.81 40.97 0.0M
2022-03-15 41.05 41.24 40.81 41.14 0.0M
2022-03-14 41.45 41.45 41.02 41.02 0.0M
2022-03-11 41.13 41.53 41.13 41.49 0.0M
2022-03-10 41.31 41.55 41.01 41.28 0.0M
2022-03-09 41.82 41.82 41.27 41.27 0.0M
2022-03-08 42.77 42.77 41.93 42.22 0.0M
2022-03-07 42.40 43.00 42.30 42.77 0.0M
2022-03-04 41.60 42.65 41.60 42.65 0.0M
2022-03-03 41.89 41.91 41.70 41.90 0.0M
2022-03-02 42.01 42.28 41.76 41.88 0.0M
2022-03-01 41.11 42.12 41.11 41.86 0.0M
2022-02-28 41.35 41.50 40.98 41.39 0.0M
2022-02-25 41.05 41.35 40.98 41.03 0.0M
2022-02-24 41.10 41.56 40.91 41.34 0.0M
2022-02-23 40.72 41.00 40.72 40.98 0.0M
2022-02-22 41.08 41.09 40.89 40.94 0.0M
2022-02-21 41.01 41.12 40.90 41.04 0.0M
2022-02-18 40.83 41.01 40.79 41.01 0.0M
2022-02-17 40.74 40.95 40.74 40.89 0.0M
2022-02-16 40.67 40.86 40.62 40.73 0.0M
2022-02-15 40.93 40.93 40.64 40.69 0.0M
2022-02-14 40.78 41.12 40.78 40.88 0.0M
2022-02-11 40.67 40.84 40.64 40.68 0.2M
2022-02-10 40.86 40.90 40.45 40.52 0.0M
2022-02-09 40.82 40.98 40.76 40.88 0.0M
2022-02-08 40.92 40.98 40.81 40.84 0.0M
2022-02-07 40.84 41.22 40.75 40.77 0.2M
2022-02-04 41.15 41.15 40.76 40.88 0.0M
2022-02-03 41.72 41.86 41.05 41.11 0.0M
2022-02-02 41.80 41.82 41.57 41.76 0.0M
2022-02-01 41.85 41.90 41.77 41.78 0.0M
2022-01-31 42.02 42.10 41.84 41.89 0.0M
2022-01-28 42.02 42.14 41.98 42.09 0.0M
2022-01-27 42.08 42.14 41.97 42.13 0.0M
2022-01-26 41.83 42.03 41.83 41.94 0.0M
2022-01-25 41.90 42.08 41.89 41.99 0.0M
2022-01-24 41.91 42.04 41.87 41.96 0.0M
2022-01-21 41.74 41.97 41.72 41.87 0.0M
2022-01-20 41.74 41.83 41.64 41.77 0.0M
2022-01-19 41.64 41.72 41.55 41.68 0.0M
2022-01-18 41.55 41.73 41.55 41.73 0.0M
2022-01-17 41.46 41.66 41.46 41.63 0.0M
2022-01-14 41.58 41.73 41.56 41.73 0.0M
2022-01-13 41.55 41.70 41.50 41.65 0.0M
2022-01-12 41.76 41.87 41.69 41.69 0.0M
2022-01-11 41.76 41.85 41.66 41.66 0.0M
2022-01-10 41.87 41.92 41.74 41.81 0.0M
2022-01-07 41.80 42.00 41.73 41.73 0.0M
2022-01-06 41.96 41.97 41.80 41.90 0.0M
2022-01-05 42.00 42.18 42.00 42.01 0.0M
2022-01-04 42.15 42.28 42.12 42.20 0.0M
2022-01-03 42.32 42.35 42.10 42.25 0.0M