Xtrackers II EUR Covered Bond Swap UCITS ETF 1C (XLIQ)

XLIQ
🏛️ ドイツ →
147.59
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
2022-12-30 133.66 133.66 133.31 133.31 0.0M
2022-12-29 133.49 133.78 133.37 133.78 0.0M
2022-12-28 133.04 133.26 132.95 132.95 0.0M
2022-12-27 133.47 133.47 132.82 132.82 0.0M
2022-12-23 134.10 134.10 133.84 133.84 0.0M
2022-12-22 134.54 134.54 134.05 134.05 0.0M
2022-12-21 134.85 134.85 134.68 134.68 0.0M
2022-12-20 134.96 135.01 134.72 134.72 0.0M
2022-12-19 135.49 135.49 135.31 135.31 0.0M
2022-12-16 135.55 135.67 135.19 135.63 0.0M
2022-12-15 137.35 137.53 136.11 136.29 0.0M
2022-12-14 137.41 137.41 136.97 137.31 0.0M
2022-12-13 137.21 137.58 137.21 137.58 0.0M
2022-12-12 137.50 137.70 137.38 137.38 0.0M
2022-12-09 137.55 137.55 137.15 137.15 0.0M
2022-12-08 138.14 138.14 137.84 137.84 0.0M
2022-12-07 138.44 138.44 137.97 138.20 0.0M
2022-12-06 137.41 138.04 137.41 138.04 0.0M
2022-12-05 137.74 137.88 137.48 137.48 0.0M
2022-12-02 138.12 138.46 137.84 137.84 0.0M
2022-12-01 138.02 138.22 138.02 138.15 0.0M
2022-11-30 136.83 137.18 136.83 137.08 0.0M
2022-11-29 137.52 137.81 137.36 137.36 0.0M
2022-11-28 137.20 137.20 136.83 136.92 0.0M
2022-11-25 137.42 137.42 136.85 136.85 0.0M
2022-11-24 137.54 137.97 137.54 137.71 0.0M
2022-11-23 136.41 137.08 136.41 137.08 0.0M
2022-11-22 136.32 136.59 136.32 136.59 0.0M
2022-11-21 136.60 136.75 136.32 136.75 0.0M
2022-11-18 136.35 136.44 136.07 136.44 0.0M
2022-11-17 137.13 137.13 136.36 136.36 0.0M
2022-11-16 136.17 136.98 136.12 136.98 0.0M
2022-11-15 135.90 136.36 135.90 136.16 0.0M
2022-11-14 135.48 135.72 135.45 135.45 0.0M
2022-11-11 135.31 135.31 135.01 135.01 0.0M
2022-11-10 135.10 136.51 135.10 136.49 0.0M
2022-11-09 134.59 135.00 134.58 135.00 0.0M
2022-11-08 133.20 134.07 133.20 134.07 0.0M
2022-11-07 133.04 133.77 133.04 133.40 0.0M
2022-11-04 133.90 133.90 133.33 133.33 0.0M
2022-11-03 133.52 133.78 133.52 133.70 0.0M
2022-11-02 134.80 134.90 134.73 134.90 0.0M
2022-11-01 135.06 135.34 134.76 134.76 0.0M
2022-10-31 134.51 134.51 134.38 134.38 0.0M
2022-10-28 135.73 135.86 134.54 134.75 0.0M
2022-10-27 134.45 136.23 134.18 136.23 0.0M
2022-10-26 134.91 134.91 134.49 134.82 0.0M
2022-10-25 134.35 134.82 134.03 134.82 0.0M
2022-10-24 133.54 133.63 133.24 133.24 0.0M
2022-10-21 132.10 132.55 131.64 132.55 0.0M
2022-10-20 131.87 132.84 131.87 132.82 0.0M
2022-10-19 132.80 132.80 132.67 132.67 0.0M
2022-10-18 133.32 133.32 132.81 133.19 0.0M
2022-10-17 133.14 133.27 133.04 133.04 0.0M
2022-10-14 133.97 133.97 132.23 132.23 0.0M
2022-10-13 132.45 133.00 132.45 132.74 0.0M
2022-10-12 132.31 132.33 132.10 132.33 0.0M
2022-10-11 132.27 132.51 132.27 132.51 0.0M
2022-10-10 132.77 133.49 132.30 132.30 0.0M
2022-10-07 133.51 133.88 133.04 133.04 0.0M
2022-10-06 134.86 134.86 134.27 134.27 0.0M
2022-10-05 135.81 135.87 135.21 135.21 0.0M
2022-10-04 136.59 136.79 136.59 136.59 0.0M
2022-10-03 134.06 136.16 134.06 136.16 0.0M
2022-09-30 134.45 134.80 134.18 134.18 0.0M
2022-09-29 133.03 133.56 132.89 133.56 0.0M
2022-09-28 132.72 133.83 132.72 133.83 0.0M
2022-09-27 133.69 134.65 133.23 133.23 0.0M
2022-09-26 134.09 134.33 133.96 134.33 0.0M
2022-09-23 136.25 136.25 134.74 135.15 0.0M
2022-09-22 136.20 136.71 135.81 135.81 0.0M
2022-09-21 137.42 137.61 136.92 136.92 0.0M
2022-09-20 137.76 137.76 136.73 136.73 0.0M
2022-09-19 138.49 138.49 137.72 137.79 0.0M
2022-09-16 137.63 138.28 137.63 138.28 0.0M
2022-09-15 137.94 138.55 137.89 138.49 0.0M
2022-09-14 138.45 138.47 138.06 138.47 0.0M
2022-09-13 139.11 139.11 138.14 138.32 0.0M
2022-09-12 138.50 139.38 138.50 139.35 0.0M
2022-09-09 138.70 139.10 138.70 138.84 0.0M
2022-09-08 139.87 139.87 138.93 138.93 0.0M
2022-09-07 138.99 139.64 138.99 139.43 0.0M
2022-09-06 139.26 139.79 139.08 139.08 0.0M
2022-09-05 139.87 139.87 139.26 139.30 0.0M
2022-09-02 139.79 140.03 139.34 140.03 0.0M
2022-09-01 139.14 139.56 138.94 139.56 0.0M
2022-08-31 140.23 140.23 139.64 139.67 0.0M
2022-08-30 139.74 140.33 139.56 139.56 0.0M
2022-08-29 139.65 139.69 139.65 139.68 0.0M
2022-08-26 141.72 141.72 140.91 140.91 0.0M
2022-08-25 141.54 142.01 141.54 142.01 0.0M
2022-08-24 141.52 141.52 140.82 141.21 0.0M
2022-08-23 142.50 142.50 141.78 141.90 0.0M
2022-08-22 143.42 143.42 142.06 142.06 0.0M
2022-08-19 143.48 143.48 142.82 142.93 0.0M
2022-08-18 143.99 144.49 143.99 144.49 0.0M
2022-08-17 145.54 145.54 144.56 144.56 0.0M
2022-08-16 146.02 146.27 145.21 145.60 0.0M
2022-08-15 145.47 146.36 145.47 146.36 0.0M
2022-08-12 145.36 145.47 145.31 145.31 0.0M
2022-08-11 145.95 145.95 145.36 145.36 0.0M
2022-08-10 145.67 145.93 145.67 145.93 0.0M
2022-08-09 146.11 146.27 145.69 145.72 0.0M
2022-08-08 146.01 146.05 146.01 146.05 0.0M
2022-08-05 147.12 147.12 145.28 145.28 0.0M
2022-08-04 146.75 147.51 146.75 147.51 0.0M
2022-08-03 146.95 146.95 146.27 146.44 0.0M
2022-08-02 147.90 148.34 147.16 147.16 0.0M
2022-08-01 147.10 147.47 146.85 147.47 0.0M
2022-07-29 147.03 147.03 146.46 146.97 0.0M
2022-07-28 145.44 147.51 145.44 147.51 0.0M
2022-07-27 145.76 146.05 145.76 146.05 0.0M
2022-07-26 145.66 146.41 145.66 146.41 0.0M
2022-07-25 144.95 145.41 144.95 145.41 0.0M
2022-07-22 143.54 145.44 143.54 145.44 0.0M
2022-07-21 143.07 143.31 142.64 143.31 0.0M
2022-07-20 143.26 143.60 143.08 143.08 0.0M
2022-07-19 144.05 144.05 142.84 142.84 0.0M
2022-07-18 143.63 143.63 143.29 143.53 0.0M
2022-07-15 144.69 145.36 143.99 144.25 0.0M
2022-07-14 143.88 143.88 143.37 143.75 0.0M
2022-07-13 143.76 144.19 143.76 144.19 0.0M
2022-07-12 143.63 144.76 143.63 144.68 0.0M
2022-07-11 142.98 143.40 142.88 143.40 0.0M
2022-07-08 143.32 143.32 142.42 142.42 0.0M
2022-07-07 143.59 143.59 143.07 143.07 0.0M
2022-07-06 143.40 144.25 143.40 144.25 0.0M
2022-07-05 142.81 143.66 142.74 143.66 0.0M
2022-07-04 143.05 143.07 142.32 142.32 0.0M
2022-07-01 142.52 144.23 142.00 144.01 0.0M
2022-06-30 141.52 142.31 141.52 142.31 0.0M
2022-06-29 140.54 140.92 140.11 140.92 0.0M
2022-06-28 140.36 140.36 139.68 140.01 0.0M
2022-06-27 141.39 141.39 140.47 140.73 0.0M
2022-06-24 141.78 142.41 141.41 141.64 0.0M
2022-06-23 139.44 142.36 139.44 142.06 0.0M
2022-06-22 139.36 140.16 139.36 140.16 0.0M
2022-06-21 139.04 139.06 138.59 138.59 0.0M
2022-06-20 139.73 139.88 138.90 138.90 0.0M
2022-06-17 138.96 139.97 138.96 139.55 0.0M
2022-06-16 139.43 139.43 137.29 139.23 0.0M
2022-06-15 138.82 140.00 138.52 139.48 0.0M
2022-06-14 140.31 140.31 138.29 138.29 0.0M
2022-06-13 141.19 141.19 139.77 139.82 0.0M
2022-06-10 142.47 142.61 141.52 141.52 0.0M
2022-06-09 143.37 143.49 142.44 142.44 0.0M
2022-06-08 143.73 143.73 143.01 143.31 0.0M
2022-06-07 143.85 144.23 143.85 144.23 0.0M
2022-06-06 144.01 144.16 143.51 143.51 0.0M
2022-06-03 144.13 144.13 143.84 143.84 0.0M
2022-06-02 144.98 144.98 144.28 144.28 0.0M
2022-06-01 145.48 145.60 145.05 145.05 0.0M
2022-05-31 146.18 146.18 145.44 145.44 0.0M
2022-05-30 146.27 146.35 145.99 146.35 0.0M
2022-05-27 147.10 147.18 147.10 147.18 0.0M
2022-05-26 147.41 147.52 146.64 146.64 0.0M
2022-05-25 147.07 147.36 147.05 147.21 0.0M
2022-05-24 146.52 147.19 146.52 147.19 0.0M
2022-05-23 147.10 147.10 146.70 146.70 0.0M
2022-05-20 146.62 147.14 146.62 147.14 0.0M
2022-05-19 146.65 147.34 146.65 147.07 0.0M
2022-05-18 146.43 146.65 146.14 146.65 0.0M
2022-05-17 146.80 146.80 146.43 146.55 0.0M
2022-05-16 147.38 147.42 146.81 147.42 0.0M
2022-05-13 147.25 147.69 147.20 147.22 0.0M
2022-05-12 146.87 147.68 146.87 147.68 0.0M
2022-05-11 145.64 146.10 145.64 145.86 0.0M
2022-05-10 144.87 145.81 144.87 145.81 0.0M
2022-05-09 144.94 145.00 144.24 145.00 0.0M
2022-05-06 145.81 145.81 144.47 144.47 0.0M
2022-05-05 146.49 146.67 145.92 145.92 0.0M
2022-05-04 145.68 146.14 145.68 146.14 0.0M
2022-05-03 146.11 146.63 146.11 146.63 0.0M
2022-05-02 146.55 146.94 146.55 146.62 0.0M
2022-04-29 147.47 147.47 146.40 146.40 0.0M
2022-04-28 148.34 148.34 146.87 146.87 0.0M
2022-04-27 147.77 148.25 147.77 148.25 0.0M
2022-04-26 147.81 148.24 147.81 148.24 0.0M
2022-04-25 147.69 148.11 147.53 148.11 0.0M
2022-04-22 147.59 147.59 146.76 147.00 0.0M
2022-04-21 147.49 147.59 147.36 147.36 0.0M
2022-04-20 147.56 148.27 147.56 148.10 0.0M
2022-04-19 147.20 147.46 147.20 147.39 0.0M
2022-04-14 148.48 148.48 147.95 147.95 0.0M
2022-04-13 147.97 148.78 147.97 148.78 0.0M
2022-04-12 148.23 148.75 148.14 148.75 0.0M
2022-04-11 148.91 148.91 148.32 148.32 0.0M
2022-04-08 150.04 150.04 149.28 149.28 0.0M
2022-04-07 150.52 150.52 149.69 149.69 0.0M
2022-04-06 150.37 150.37 150.03 150.17 0.0M
2022-04-05 151.31 151.31 150.47 150.47 0.0M
2022-04-04 151.29 151.61 151.05 151.51 0.0M
2022-04-01 150.76 151.10 150.76 151.09 0.0M
2022-03-31 150.58 151.52 150.58 151.28 0.0M
2022-03-30 150.55 150.55 149.96 149.96 0.0M
2022-03-29 151.06 151.06 150.29 150.56 0.0M
2022-03-28 151.44 151.52 151.25 151.52 0.0M
2022-03-25 152.27 152.30 151.63 151.63 0.0M
2022-03-24 152.86 152.86 152.14 152.14 0.0M
2022-03-23 152.41 152.48 152.38 152.48 0.0M
2022-03-22 152.63 152.63 152.02 152.18 0.0M
2022-03-21 153.47 153.47 152.92 152.92 0.0M
2022-03-18 153.60 153.62 153.57 153.57 0.0M
2022-03-17 153.23 153.44 153.23 153.44 0.0M
2022-03-16 153.27 153.27 153.00 153.03 0.0M
2022-03-15 153.40 153.79 153.40 153.79 0.0M
2022-03-14 153.86 153.86 153.36 153.36 0.0M
2022-03-11 154.52 154.52 153.89 154.11 0.0M
2022-03-10 155.43 155.43 153.81 154.14 0.0M
2022-03-09 156.16 156.16 155.55 155.55 0.0M
2022-03-08 156.69 156.69 156.00 156.00 0.0M
2022-03-07 157.11 157.11 156.73 156.77 0.0M
2022-03-04 157.39 157.70 157.25 157.70 0.0M
2022-03-03 157.44 157.44 157.03 157.03 0.0M
2022-03-02 157.94 157.94 157.37 157.40 0.0M
2022-03-01 156.33 158.41 156.33 158.22 0.0M
2022-02-28 155.78 155.99 155.31 155.98 0.0M
2022-02-25 155.35 155.70 155.15 155.40 0.0M
2022-02-24 155.34 155.70 155.34 155.70 0.0M
2022-02-23 155.41 155.42 155.35 155.35 0.0M
2022-02-22 156.29 156.29 155.36 155.36 0.0M
2022-02-21 155.86 156.15 155.86 156.00 0.0M
2022-02-18 155.96 155.96 155.88 155.88 0.0M
2022-02-17 155.71 156.01 155.71 156.01 0.0M
2022-02-16 155.18 155.60 154.94 155.60 0.0M
2022-02-15 155.23 155.23 154.76 154.76 0.0M
2022-02-14 155.71 155.71 155.14 155.14 0.0M
2022-02-11 155.57 155.57 154.85 155.54 0.0M
2022-02-10 156.68 156.68 155.35 155.35 0.0M
2022-02-09 156.72 156.72 156.37 156.70 0.0M
2022-02-08 156.90 157.01 156.40 156.40 0.0M
2022-02-07 157.60 157.60 156.99 157.24 0.0M
2022-02-04 157.83 157.95 157.41 157.68 0.0M
2022-02-03 159.64 159.78 158.25 158.25 0.0M
2022-02-02 159.97 159.97 159.75 159.75 0.0M
2022-02-01 160.14 160.41 160.00 160.00 0.0M
2022-01-31 160.64 160.64 159.97 159.97 0.0M
2022-01-28 160.79 160.82 160.41 160.82 0.0M
2022-01-27 160.84 160.85 160.81 160.81 0.0M
2022-01-26 161.26 161.28 161.10 161.10 0.0M
2022-01-25 161.75 161.75 161.31 161.31 0.0M
2022-01-24 161.16 161.53 161.16 161.53 0.0M
2022-01-21 161.32 161.42 161.28 161.42 0.0M
2022-01-20 160.93 161.16 160.93 161.16 0.0M
2022-01-19 160.99 160.99 160.75 160.85 0.0M
2022-01-18 161.13 161.13 160.98 161.03 0.0M
2022-01-17 161.20 161.23 161.11 161.11 0.0M
2022-01-14 161.87 161.87 161.65 161.71 0.0M
2022-01-13 161.36 161.74 161.36 161.74 0.0M
2022-01-12 161.26 161.69 161.26 161.68 0.0M
2022-01-11 161.33 161.42 160.94 161.22 0.0M
2022-01-10 161.43 161.58 161.43 161.53 0.0M
2022-01-07 161.62 161.62 161.39 161.39 0.0M
2022-01-06 161.79 161.79 161.70 161.70 0.0M
2022-01-05 162.00 162.10 161.96 162.10 0.0M
2022-01-04 161.98 162.46 161.98 162.00 0.0M
2022-01-03 162.12 162.58 161.95 161.95 0.0M