Xtrackers II Eurozone Government Bond Short Daily Swap UCITS ETF 1C (XSGL)

XSGL
🏛️ ドイツ →
86.10
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
2025-09-26 86.23 86.23 86.10 86.10 0.0M
2025-09-25 86.37 86.37 86.12 86.22 0.0M
2025-09-24 86.06 86.11 86.06 86.11 0.0M
2025-09-23 85.94 86.15 85.94 86.12 0.0M
2025-09-22 86.14 86.14 85.99 86.08 0.0M
2025-09-19 85.84 86.03 85.84 86.03 0.0M
2025-09-18 85.53 85.85 85.53 85.85 0.0M
2025-09-17 85.70 85.73 85.63 85.63 0.0M
2025-09-16 85.64 85.77 85.64 85.76 0.0M
2025-09-15 85.75 85.78 85.75 85.76 0.0M
2025-09-12 85.64 85.89 85.64 85.89 0.0M
2025-09-11 85.59 85.63 85.59 85.62 0.0M
2025-09-10 85.57 85.74 85.57 85.65 0.0M
2025-09-09 85.58 85.65 85.58 85.65 0.0M
2025-09-08 85.67 85.74 85.59 85.59 0.0M
2025-09-05 85.87 85.97 85.65 85.75 0.0M
2025-09-04 86.13 86.13 85.97 86.00 0.0M
2025-09-03 86.40 86.40 86.17 86.17 0.0M
2025-09-02 86.21 86.48 86.21 86.40 0.0M
2025-09-01 86.10 86.15 86.10 86.15 0.0M
2025-08-29 85.85 86.01 85.85 86.01 0.0M
2025-08-28 85.85 86.04 85.85 85.91 0.0M
2025-08-27 85.99 85.99 85.82 85.88 0.0M
2025-08-26 86.03 86.03 85.87 85.87 0.0M
2025-08-25 85.90 86.03 85.90 86.01 0.0M
2025-08-22 86.02 86.02 85.70 85.70 0.0M
2025-08-21 85.66 86.05 85.66 86.05 0.0M
2025-08-20 85.86 85.86 85.66 85.67 0.0M
2025-08-19 85.95 85.95 85.88 85.88 0.0M
2025-08-18 85.91 85.93 85.81 85.93 0.0M
2025-08-15 85.62 85.93 85.62 85.93 0.0M
2025-08-14 85.28 85.53 85.28 85.53 0.0M
2025-08-13 85.63 85.63 85.39 85.39 0.0M
2025-08-12 85.50 85.74 85.49 85.74 0.0M
2025-08-11 85.33 85.47 85.33 85.47 0.0M
2025-08-08 85.13 85.40 85.13 85.40 0.0M
2025-08-07 85.22 85.25 85.09 85.09 0.0M
2025-08-06 85.14 85.22 85.11 85.18 0.0M
2025-08-05 85.03 85.15 85.03 85.08 0.0M
2025-08-04 85.46 85.46 85.08 85.08 0.0M
2025-08-01 85.64 85.64 85.40 85.44 0.0M
2025-07-31 85.34 85.48 85.34 85.42 0.0M
2025-07-30 85.44 85.52 85.32 85.48 0.0M
2025-07-29 85.41 85.45 85.33 85.39 0.0M
2025-07-28 85.46 85.48 85.30 85.37 0.0M
2025-07-25 85.67 85.67 85.52 85.52 0.0M
2025-07-24 85.05 85.39 85.05 85.39 0.0M
2025-07-23 85.21 85.21 84.88 84.88 0.0M
2025-07-22 85.46 85.54 85.33 85.33 0.0M
2025-07-21 85.30 85.30 84.89 84.89 0.0M
2025-07-18 85.50 85.50 85.36 85.42 0.0M
2025-07-17 85.52 85.52 85.32 85.32 0.0M
2025-07-16 85.66 85.66 85.44 85.44 0.0M
2025-07-15 85.39 85.55 85.36 85.55 0.0M
2025-07-14 85.60 85.61 85.58 85.61 0.0M
2025-07-11 85.52 85.58 85.49 85.54 0.0M
2025-07-10 85.21 85.44 85.21 85.44 0.0M
2025-07-09 85.31 85.31 85.20 85.22 0.0M
2025-07-08 85.27 85.32 85.27 85.28 0.0M
2025-07-07 84.90 85.01 84.80 85.01 0.0M
2025-07-04 84.74 85.02 84.74 85.02 0.0M
2025-07-03 85.07 85.07 84.84 84.84 0.0M
2025-07-02 84.80 85.08 84.80 85.04 0.0M
2025-07-01 84.75 84.76 84.63 84.76 0.0M
2025-06-30 84.80 84.85 84.70 84.85 0.0M
2025-06-27 84.65 84.87 84.65 84.87 0.0M
2025-06-26 84.69 84.80 84.69 84.80 0.0M
2025-06-25 84.58 84.82 84.58 84.82 0.0M
2025-06-24 84.62 84.88 84.62 84.78 0.0M
2025-06-23 84.94 84.94 84.63 84.63 0.0M
2025-06-20 84.60 84.79 84.60 84.68 0.0M
2025-06-19 84.75 84.75 84.68 84.73 0.0M
2025-06-18 84.85 84.85 84.52 84.52 0.0M
2025-06-17 84.84 84.84 84.58 84.68 0.0M
2025-06-16 84.88 84.88 84.63 84.63 0.0M
2025-06-13 84.35 84.69 84.35 84.69 0.0M
2025-06-12 84.43 84.43 84.23 84.28 0.0M
2025-06-11 84.58 84.60 84.50 84.60 0.0M
2025-06-10 84.66 84.66 84.41 84.47 0.0M
2025-06-09 84.67 84.69 84.58 84.69 0.0M
2025-06-06 84.76 84.76 84.59 84.70 0.0M
2025-06-05 84.51 84.84 84.33 84.84 0.0M
2025-06-04 84.50 84.51 84.39 84.51 0.0M
2025-06-03 84.38 84.42 84.38 84.42 0.0M
2025-06-02 84.55 84.65 84.55 84.55 0.0M
2025-05-30 84.58 84.62 84.44 84.44 0.0M
2025-05-29 84.86 84.86 84.53 84.54 0.0M
2025-05-28 84.71 84.78 84.71 84.78 0.0M
2025-05-27 84.66 84.66 84.61 84.61 0.0M
2025-05-26 85.06 85.06 84.81 84.81 0.0M
2025-05-23 85.13 85.19 84.96 84.96 0.0M
2025-05-22 85.31 85.31 85.26 85.26 0.0M
2025-05-21 85.13 85.26 85.13 85.19 0.0M
2025-05-20 84.88 84.95 84.84 84.95 0.0M
2025-05-19 84.92 85.12 84.76 84.76 0.0M
2025-05-16 84.81 84.90 84.76 84.89 0.0M
2025-05-15 85.41 85.55 85.06 85.06 0.0M
2025-05-14 85.44 85.51 85.33 85.51 0.0M
2025-05-13 85.27 85.39 85.27 85.39 0.0M
2025-05-12 85.08 85.23 85.08 85.23 0.0M
2025-05-09 84.82 84.90 84.76 84.77 0.0M
2025-05-08 84.40 84.67 84.40 84.67 0.0M
2025-05-07 84.75 84.76 84.43 84.43 0.0M
2025-05-06 84.76 84.84 84.76 84.83 0.0M
2025-05-05 84.56 84.56 84.37 84.37 0.0M
2025-05-02 84.67 84.73 84.46 84.73 0.0M
2025-04-30 84.51 84.51 84.33 84.33 0.0M
2025-04-29 84.44 84.58 84.44 84.53 0.0M
2025-04-28 84.41 84.61 84.41 84.57 0.0M
2025-04-25 84.22 84.39 84.22 84.39 0.0M
2025-04-24 84.44 84.46 84.24 84.24 0.0M
2025-04-23 84.76 84.76 84.47 84.60 0.0M
2025-04-22 84.41 84.56 84.28 84.28 0.0M
2025-04-17 84.67 84.83 84.41 84.41 0.0M
2025-04-16 84.55 84.63 84.55 84.63 0.0M
2025-04-15 84.50 84.75 84.50 84.75 0.0M
2025-04-14 84.81 84.81 84.44 84.44 0.0M
2025-04-11 85.12 85.19 84.54 84.85 0.0M
2025-04-10 85.52 85.52 84.98 84.98 0.0M
2025-04-09 85.66 85.66 85.15 85.17 0.0M
2025-04-08 85.36 85.50 84.89 85.31 0.0M
2025-04-07 84.73 85.22 84.24 85.22 0.0M
2025-04-04 85.05 85.06 84.58 84.88 0.0M
2025-04-03 85.21 85.42 85.15 85.15 0.0M
2025-04-02 85.39 85.65 85.33 85.61 0.0M
2025-04-01 85.69 85.69 85.33 85.45 0.0M
2025-03-31 85.32 85.69 85.32 85.69 0.0M
2025-03-28 85.49 85.78 85.49 85.71 0.0M
2025-03-27 85.75 85.95 85.75 85.87 0.0M
2025-03-26 86.04 86.22 85.94 86.08 0.0M
2025-03-25 85.85 86.17 85.85 85.93 0.0M
2025-03-24 85.83 85.96 85.83 85.83 0.0M
2025-03-21 85.72 85.84 85.72 85.82 0.0M
2025-03-20 85.71 85.86 85.71 85.86 0.0M
2025-03-19 85.71 85.94 85.71 85.90 0.0M
2025-03-18 85.97 86.22 85.97 85.99 0.0M
2025-03-17 86.38 86.38 85.88 85.88 0.0M
2025-03-14 86.18 86.59 86.18 86.34 0.0M
2025-03-13 86.18 86.34 86.18 86.18 0.0M
2025-03-12 86.29 86.47 86.28 86.28 0.0M
2025-03-11 86.11 86.40 86.11 86.37 0.0M
2025-03-10 85.99 86.07 85.85 86.07 0.0M
2025-03-07 86.00 86.03 85.86 86.03 0.0M
2025-03-06 86.30 86.30 86.20 86.25 0.0M
2025-03-05 85.19 85.84 85.16 85.84 0.0M
2025-03-04 84.00 84.52 84.00 84.52 0.0M
2025-03-03 83.89 84.41 83.89 84.37 0.0M
2025-02-28 83.68 83.89 83.68 83.87 0.0M
2025-02-27 83.87 84.10 83.87 83.94 0.0M
2025-02-26 84.09 84.10 84.02 84.02 0.0M
2025-02-25 84.22 84.30 84.13 84.13 0.0M
2025-02-24 84.17 84.37 84.17 84.24 0.0M
2025-02-21 84.39 84.39 84.19 84.19 0.0M
2025-02-20 84.53 84.61 84.47 84.54 0.0M
2025-02-19 84.24 84.57 84.24 84.57 0.0M
2025-02-18 84.28 84.33 84.10 84.18 0.0M
2025-02-17 84.21 84.25 84.21 84.22 0.0M
2025-02-14 83.81 83.95 83.81 83.92 0.0M
2025-02-13 84.21 84.21 83.96 83.96 0.0M
2025-02-12 83.95 84.29 83.95 84.29 0.0M
2025-02-11 83.72 84.00 83.72 83.94 0.0M
2025-02-10 83.59 83.64 83.57 83.57 0.0M
2025-02-07 83.55 83.65 83.55 83.65 0.0M
2025-02-06 83.59 83.72 83.54 83.58 0.0M
2025-02-05 83.62 83.62 83.57 83.57 0.0M
2025-02-04 83.87 83.92 83.79 83.79 0.0M
2025-02-03 83.76 83.98 83.60 83.76 0.0M
2025-01-31 84.35 84.35 84.23 84.23 0.0M
2025-01-30 84.59 84.59 84.39 84.40 0.0M
2025-01-29 84.47 84.64 84.47 84.64 0.0M
2025-01-28 84.60 84.60 84.55 84.59 0.0M
2025-01-27 84.44 84.45 84.27 84.45 0.0M
2025-01-24 84.54 84.68 84.54 84.64 0.0M
2025-01-23 84.37 84.46 84.35 84.45 0.0M
2025-01-22 84.37 84.37 84.26 84.35 0.0M
2025-01-21 84.45 84.45 84.31 84.31 0.0M
2025-01-20 84.45 84.56 84.38 84.38 0.0M
2025-01-17 84.37 84.48 84.29 84.48 0.0M
2025-01-16 84.75 84.78 84.63 84.63 0.0M
2025-01-15 85.18 85.18 84.61 84.72 0.0M
2025-01-14 85.24 85.34 85.20 85.34 0.0M
2025-01-13 85.33 85.33 85.06 85.06 0.0M
2025-01-10 84.87 84.89 84.21 84.89 0.0M
2025-01-09 84.71 84.71 84.50 84.66 0.0M
2025-01-08 84.31 84.48 84.31 84.48 0.0M
2025-01-07 84.14 84.33 84.07 84.22 0.0M
2025-01-06 84.15 84.15 84.04 84.05 0.0M
2025-01-03 83.67 83.98 83.40 83.98 0.0M
2025-01-02 83.45 83.67 83.42 83.67 0.0M