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
2024-12-30 144.81 144.87 144.81 144.87 0.0M
2024-12-27 144.97 144.97 144.36 144.85 0.0M
2024-12-23 145.04 145.19 144.90 144.90 0.0M
2024-12-20 145.25 145.32 145.25 145.32 0.0M
2024-12-19 145.13 145.33 145.12 145.21 0.0M
2024-12-18 145.60 145.62 145.60 145.62 0.0M
2024-12-17 145.51 145.68 145.51 145.68 0.0M
2024-12-16 145.56 145.73 145.56 145.62 0.0M
2024-12-13 145.89 145.89 145.69 145.69 0.0M
2024-12-12 146.19 146.24 146.00 146.00 0.0M
2024-12-11 146.45 146.45 146.37 146.37 0.0M
2024-12-10 146.23 146.43 146.23 146.43 0.0M
2024-12-09 146.38 146.38 146.24 146.24 0.0M
2024-12-06 146.23 146.26 146.13 146.26 0.0M
2024-12-05 146.49 146.49 146.19 146.19 0.0M
2024-12-04 146.41 146.61 146.40 146.61 0.0M
2024-12-03 146.41 146.41 146.35 146.35 0.0M
2024-12-02 146.12 146.37 146.12 146.37 0.0M
2024-11-29 145.82 146.05 145.82 146.02 0.0M
2024-11-28 145.63 145.75 145.58 145.75 0.0M
2024-11-27 145.70 145.70 145.51 145.64 0.0M
2024-11-26 145.33 145.45 145.33 145.43 0.0M
2024-11-25 145.38 145.49 145.17 145.49 0.0M
2024-11-22 144.60 145.23 144.60 145.13 0.0M
2024-11-21 144.62 144.99 144.62 144.99 0.0M
2024-11-20 145.22 145.22 144.78 145.02 0.0M
2024-11-19 145.23 145.27 145.19 145.19 0.0M
2024-11-18 145.10 145.10 145.05 145.08 0.0M
2024-11-15 145.18 145.24 145.17 145.17 0.0M
2024-11-14 145.01 145.19 145.01 145.19 0.0M
2024-11-13 144.81 144.94 144.81 144.94 0.0M
2024-11-12 145.02 145.29 145.02 145.08 0.0M
2024-11-11 145.17 145.17 144.90 145.09 0.0M
2024-11-08 144.82 144.89 144.73 144.89 0.0M
2024-11-07 144.58 144.58 144.19 144.37 0.0M
2024-11-06 144.63 144.63 144.38 144.53 0.0M
2024-11-05 144.36 144.36 144.28 144.28 0.0M
2024-11-04 144.88 144.88 144.50 144.57 0.0M
2024-11-01 144.36 144.49 144.36 144.38 0.0M
2024-10-31 144.30 144.42 144.30 144.42 0.0M
2024-10-30 145.16 145.35 144.63 144.63 0.0M
2024-10-29 145.03 145.03 144.75 144.75 0.0M
2024-10-28 144.66 145.07 144.66 145.02 0.0M
2024-10-25 144.99 144.99 144.84 144.84 0.0M
2024-10-24 145.05 145.05 145.04 145.05 0.0M
2024-10-23 144.76 144.76 144.70 144.70 0.0M
2024-10-22 144.63 144.63 144.56 144.58 0.0M
2024-10-21 145.15 145.15 144.70 144.70 0.0M
2024-10-18 144.94 145.18 144.94 145.18 0.0M
2024-10-17 144.82 144.88 144.82 144.88 0.0M
2024-10-16 144.93 144.94 144.86 144.94 0.0M
2024-10-15 144.63 144.63 144.47 144.52 0.0M
2024-10-14 144.31 144.31 144.06 144.06 0.0M
2024-10-11 144.25 144.25 143.84 143.98 0.0M
2024-10-10 144.20 144.20 143.80 144.08 0.0M
2024-10-09 144.30 144.30 144.03 144.03 0.0M
2024-10-08 144.22 144.22 143.92 144.04 0.0M
2024-10-07 144.43 144.73 144.38 144.40 0.0M
2024-10-04 145.05 145.05 144.51 144.57 0.0M
2024-10-03 145.47 145.47 145.26 145.30 0.0M
2024-10-02 145.60 145.60 145.43 145.43 0.0M
2024-10-01 145.36 145.80 145.36 145.80 0.0M
2024-09-30 145.16 145.16 145.07 145.15 0.0M
2024-09-27 145.05 145.05 144.95 145.04 0.0M
2024-09-26 145.03 145.03 144.92 144.92 0.0M
2024-09-25 144.95 144.95 144.70 144.70 0.0M
2024-09-24 144.99 145.09 144.91 145.09 0.0M
2024-09-23 144.57 144.80 144.57 144.77 0.0M
2024-09-20 144.49 144.49 144.31 144.31 0.0M
2024-09-19 144.32 144.50 144.32 144.50 0.0M
2024-09-18 144.79 144.79 144.66 144.66 0.0M
2024-09-17 145.05 145.07 144.80 144.80 0.0M
2024-09-16 144.90 144.99 144.82 144.99 0.0M
2024-09-13 144.96 144.96 144.85 144.85 0.0M
2024-09-12 144.88 144.88 144.67 144.67 0.0M
2024-09-11 145.17 145.29 145.08 145.29 0.0M
2024-09-10 144.69 144.96 144.69 144.88 0.0M
2024-09-09 144.40 144.73 144.39 144.73 0.0M
2024-09-06 144.59 144.89 144.59 144.65 0.0M
2024-09-05 144.29 144.29 144.13 144.26 0.0M
2024-09-04 143.76 144.31 143.76 144.21 0.0M
2024-09-03 143.29 143.64 143.27 143.55 0.0M
2024-09-02 143.35 143.35 143.23 143.23 0.0M
2024-08-30 143.72 143.72 143.56 143.56 0.0M
2024-08-29 143.56 143.74 143.42 143.56 0.0M
2024-08-28 143.59 143.71 143.56 143.61 0.0M
2024-08-27 143.62 143.62 143.48 143.52 0.0M
2024-08-26 144.43 144.43 143.84 143.96 0.0M
2024-08-23 143.73 143.85 143.71 143.85 0.0M
2024-08-22 143.98 143.98 143.76 143.76 0.0M
2024-08-21 143.66 143.79 143.66 143.79 0.0M
2024-08-20 143.53 143.68 143.51 143.68 0.0M
2024-08-19 143.57 143.57 143.29 143.29 0.0M
2024-08-16 143.47 143.66 143.44 143.44 0.0M
2024-08-15 143.80 143.80 143.33 143.33 0.0M
2024-08-14 143.76 143.76 143.69 143.76 0.0M
2024-08-13 143.40 143.75 143.40 143.64 0.0M
2024-08-12 143.16 143.37 143.16 143.36 0.0M
2024-08-09 143.18 143.35 143.18 143.35 0.0M
2024-08-08 143.26 143.26 143.06 143.06 0.0M
2024-08-07 143.25 143.25 142.87 142.95 0.0M
2024-08-06 143.24 143.41 143.24 143.30 0.0M
2024-08-05 143.79 143.79 143.34 143.34 0.0M
2024-08-02 143.20 143.70 143.20 143.70 0.0M
2024-08-01 143.00 143.32 142.67 143.04 0.0M
2024-07-31 142.63 142.63 142.46 142.60 0.0M
2024-07-30 142.17 142.43 142.17 142.43 0.0M
2024-07-29 141.87 142.05 141.87 142.02 0.0M
2024-07-26 141.55 141.80 141.55 141.78 0.0M
2024-07-25 141.55 141.78 141.55 141.68 0.0M
2024-07-24 141.49 141.50 141.40 141.49 0.0M
2024-07-23 141.17 141.55 141.17 141.49 0.0M
2024-07-22 141.49 141.49 141.17 141.17 0.0M
2024-07-19 141.44 141.50 141.35 141.35 0.0M
2024-07-18 141.50 141.67 141.43 141.67 0.0M
2024-07-17 141.44 141.45 141.42 141.45 0.0M
2024-07-16 141.23 141.32 141.23 141.31 0.0M
2024-07-15 140.90 141.13 140.90 141.13 0.0M
2024-07-12 140.93 140.93 140.85 140.93 0.0M
2024-07-11 140.60 141.03 140.53 141.03 0.0M
2024-07-10 140.61 140.68 140.53 140.61 0.0M
2024-07-09 140.41 140.41 140.25 140.25 0.0M
2024-07-08 140.18 140.39 140.18 140.39 0.0M
2024-07-05 140.13 140.34 140.13 140.34 0.0M
2024-07-04 140.16 140.16 139.99 139.99 0.0M
2024-07-03 139.98 140.79 139.85 140.07 0.0M
2024-07-02 140.01 140.01 139.89 139.89 0.0M
2024-07-01 139.88 139.98 139.70 139.70 0.0M
2024-06-28 140.33 140.33 140.15 140.15 0.0M
2024-06-27 140.36 140.44 140.35 140.44 0.0M
2024-06-26 140.40 140.59 140.40 140.42 0.0M
2024-06-25 140.72 140.72 140.40 140.40 0.0M
2024-06-24 140.80 140.80 140.62 140.69 0.0M
2024-06-21 140.66 141.05 140.66 140.80 0.0M
2024-06-20 140.65 140.74 140.59 140.63 0.0M
2024-06-19 140.91 140.91 140.72 140.79 0.0M
2024-06-18 140.55 140.74 140.55 140.74 0.0M
2024-06-17 140.74 140.81 140.67 140.67 0.0M
2024-06-14 140.68 141.09 140.68 141.09 0.0M
2024-06-13 140.03 140.52 140.03 140.52 0.0M
2024-06-12 139.54 140.08 139.54 140.08 0.0M
2024-06-11 139.40 139.63 139.40 139.63 0.0M
2024-06-10 139.53 139.53 139.25 139.25 0.0M
2024-06-07 140.18 140.18 139.85 139.85 0.0M
2024-06-06 140.35 140.38 140.26 140.26 0.0M
2024-06-05 140.31 140.74 140.31 140.74 0.0M
2024-06-04 139.89 140.28 139.89 140.28 0.0M
2024-06-03 139.50 139.88 139.50 139.88 0.0M
2024-05-31 139.38 139.39 139.24 139.39 0.0M
2024-05-30 139.30 139.38 139.27 139.38 0.0M
2024-05-29 139.47 139.54 139.29 139.29 0.0M
2024-05-28 139.96 139.96 139.79 139.79 0.0M
2024-05-27 139.78 140.00 139.78 140.00 0.0M
2024-05-24 139.95 139.95 139.67 139.90 0.0M
2024-05-23 140.06 140.06 139.76 139.80 0.0M
2024-05-22 139.91 139.97 139.91 139.97 0.0M
2024-05-21 139.96 140.07 139.96 140.07 0.0M
2024-05-20 139.97 140.06 139.97 139.97 0.0M
2024-05-17 140.39 140.39 140.09 140.09 0.0M
2024-05-16 140.67 140.67 140.42 140.42 0.0M
2024-05-15 140.03 140.49 140.03 140.49 0.0M
2024-05-14 140.04 140.04 139.77 139.77 0.0M
2024-05-13 139.94 139.97 139.94 139.95 0.0M
2024-05-10 140.14 140.14 139.85 139.85 0.0M
2024-05-09 140.06 140.06 139.99 140.05 0.0M
2024-05-08 140.30 140.30 140.20 140.20 0.0M
2024-05-07 139.74 140.24 139.74 140.23 0.0M
2024-05-06 139.95 140.14 139.95 139.99 0.0M
2024-05-03 139.46 139.83 139.42 139.66 0.0M
2024-05-02 139.13 139.34 139.13 139.26 0.0M
2024-04-30 139.60 139.60 139.37 139.37 0.0M
2024-04-29 139.23 139.70 139.23 139.48 0.0M
2024-04-26 139.03 139.03 138.89 139.01 0.0M
2024-04-25 138.97 139.03 138.75 138.75 0.0M
2024-04-24 139.33 139.33 139.04 139.04 0.0M
2024-04-23 139.51 139.51 139.36 139.36 0.0M
2024-04-22 139.28 139.49 139.13 139.49 0.0M
2024-04-19 139.76 139.76 139.40 139.40 0.0M
2024-04-18 139.86 139.86 139.55 139.55 0.0M
2024-04-17 139.44 139.68 139.42 139.56 0.0M
2024-04-16 139.95 139.95 139.59 139.67 0.0M
2024-04-15 140.16 140.16 139.92 139.92 0.0M
2024-04-12 139.85 140.37 139.85 140.37 0.0M
2024-04-11 139.87 140.16 139.76 139.76 0.0M
2024-04-10 140.47 140.55 140.07 140.07 0.0M
2024-04-09 140.10 140.50 140.10 140.50 0.0M
2024-04-08 140.06 140.08 139.99 140.08 0.0M
2024-04-05 140.62 140.62 139.89 140.32 0.0M
2024-04-04 140.38 140.41 140.36 140.41 0.0M
2024-04-03 140.31 140.45 140.25 140.25 0.0M
2024-04-02 140.45 140.45 140.22 140.22 0.0M
2024-03-28 140.70 140.71 140.59 140.71 0.0M
2024-03-27 140.52 140.74 140.52 140.74 0.0M
2024-03-26 140.29 140.40 140.29 140.40 0.0M
2024-03-25 140.51 140.51 140.22 140.22 0.0M
2024-03-22 140.19 140.51 140.15 140.51 0.0M
2024-03-21 139.88 140.15 139.88 140.03 0.0M
2024-03-20 139.91 140.00 139.88 139.88 0.0M
2024-03-19 139.65 139.68 139.65 139.68 0.0M
2024-03-18 139.68 139.68 139.49 139.59 0.0M
2024-03-15 139.67 139.75 139.67 139.73 0.0M
2024-03-14 140.16 140.19 139.91 139.91 0.0M
2024-03-13 140.55 140.55 140.24 140.24 0.0M
2024-03-12 140.55 140.55 140.36 140.36 0.0M
2024-03-11 140.72 140.72 140.48 140.48 0.0M
2024-03-08 140.26 140.52 140.26 140.52 0.0M
2024-03-07 139.98 140.15 139.98 140.15 0.0M
2024-03-06 139.97 140.01 139.82 139.92 0.0M
2024-03-05 139.65 139.89 139.64 139.89 0.0M
2024-03-04 139.30 139.37 139.30 139.37 0.0M
2024-03-01 139.06 139.22 139.06 139.22 0.0M
2024-02-29 138.97 139.25 138.75 139.23 0.0M
2024-02-28 138.93 139.03 138.93 138.94 0.0M
2024-02-27 139.09 139.09 138.91 138.91 0.0M
2024-02-26 139.43 139.43 138.97 138.97 0.0M
2024-02-23 138.86 139.29 138.86 139.29 0.0M
2024-02-22 138.98 138.98 138.93 138.95 0.0M
2024-02-21 139.31 139.41 139.04 139.04 0.0M
2024-02-20 139.22 139.38 139.22 139.38 0.0M
2024-02-19 139.20 139.20 139.16 139.19 0.0M
2024-02-16 139.38 139.38 139.23 139.23 0.0M
2024-02-15 139.74 139.74 139.42 139.42 0.0M
2024-02-14 139.35 139.49 139.35 139.49 0.0M
2024-02-13 139.31 139.61 139.21 139.21 0.0M
2024-02-12 139.29 139.41 139.29 139.33 0.0M
2024-02-09 139.25 139.39 139.25 139.26 0.0M
2024-02-08 139.64 139.64 139.45 139.45 0.0M
2024-02-07 139.88 139.88 139.75 139.79 0.0M
2024-02-06 139.76 139.77 139.59 139.74 0.0M
2024-02-05 139.92 139.92 139.71 139.71 0.0M
2024-02-02 140.62 140.67 140.09 140.19 0.0M
2024-02-01 140.56 140.84 140.27 140.84 0.0M
2024-01-31 140.28 140.71 140.28 140.71 0.0M
2024-01-30 140.46 140.46 140.23 140.23 0.0M
2024-01-29 140.16 140.38 140.16 140.30 0.0M
2024-01-26 140.09 140.09 139.84 139.84 0.0M
2024-01-25 139.45 139.80 139.34 139.80 0.0M
2024-01-24 139.47 139.50 139.43 139.43 0.0M
2024-01-23 139.55 139.61 139.42 139.42 0.0M
2024-01-22 139.54 139.65 139.54 139.65 0.0M
2024-01-19 139.62 139.63 139.47 139.47 0.0M
2024-01-18 139.77 139.83 139.59 139.59 0.0M
2024-01-17 139.83 140.00 139.75 139.75 0.0M
2024-01-16 140.12 140.14 140.10 140.10 0.0M
2024-01-15 140.25 140.26 140.18 140.18 0.0M
2024-01-12 140.21 140.41 140.13 140.41 0.0M
2024-01-11 139.99 140.00 139.89 139.89 0.0M
2024-01-10 139.90 139.90 139.67 139.67 0.0M
2024-01-09 140.02 140.02 139.91 139.94 0.0M
2024-01-08 139.96 140.23 139.84 140.23 0.0M
2024-01-05 140.35 140.47 140.08 140.25 0.0M
2024-01-04 141.46 141.46 140.57 140.57 0.0M
2024-01-03 140.72 141.22 140.72 141.19 0.0M
2024-01-02 140.75 141.33 140.75 140.93 0.0M