Xtrackers II Eurozone Government Bond 15-30 UCITS ETF 1C (X15E)

X15E
🏛️ ドイツ →
274.80
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
2025-10-03 274.48 275.14 274.19 274.80 0.0M
2025-10-02 273.48 274.55 272.78 274.34 0.0M
2025-10-01 272.71 274.53 272.52 273.50 0.0M
2025-09-30 274.13 274.28 273.57 273.86 0.0M
2025-09-29 272.91 274.09 272.61 273.98 0.0M
2025-09-26 270.66 272.34 270.66 271.89 0.0M
2025-09-25 271.03 272.30 270.70 270.86 0.0M
2025-09-24 271.78 272.14 271.06 271.33 0.0M
2025-09-23 271.91 271.91 271.11 271.25 0.0M
2025-09-22 271.77 272.19 270.84 271.24 0.0M
2025-09-19 272.08 272.45 271.60 271.73 0.0M
2025-09-18 275.89 275.89 272.49 273.02 0.0M
2025-09-17 274.60 276.00 274.60 275.65 0.0M
2025-09-16 274.99 274.99 273.89 274.14 0.0M
2025-09-15 273.16 274.39 273.16 274.26 0.0M
2025-09-12 274.66 275.12 273.13 273.13 0.0M
2025-09-11 274.01 275.65 272.90 275.20 0.0M
2025-09-10 274.10 274.42 272.82 273.88 0.0M
2025-09-09 273.72 274.43 272.93 273.32 0.0M
2025-09-08 272.85 274.27 272.50 274.15 0.0M
2025-09-05 271.72 272.91 270.81 272.29 0.0M
2025-09-04 269.36 271.51 269.36 270.71 0.0M
2025-09-03 266.74 269.32 266.40 268.84 0.0M
2025-09-02 267.95 267.95 266.20 266.68 0.0M
2025-09-01 269.23 269.77 268.60 269.10 0.0M
2025-08-29 271.60 271.60 269.98 269.98 0.0M
2025-08-28 271.16 271.66 270.08 271.62 0.0M
2025-08-27 270.34 272.17 269.29 270.31 0.0M
2025-08-26 270.88 271.25 269.89 270.90 0.0M
2025-08-25 271.75 271.75 270.08 270.59 0.0M
2025-08-22 270.71 273.41 270.71 272.96 0.0M
2025-08-21 273.47 273.47 271.18 271.49 0.0M
2025-08-20 272.17 273.47 271.73 273.17 0.0M
2025-08-19 271.21 272.06 270.92 271.84 0.0M
2025-08-18 271.66 273.51 270.89 271.15 0.0M
2025-08-15 274.69 274.69 271.01 271.16 0.0M
2025-08-14 276.73 277.62 274.81 274.85 0.0M
2025-08-13 274.22 276.49 274.02 276.27 0.0M
2025-08-12 275.84 276.03 272.59 273.22 0.0M
2025-08-11 277.04 277.17 275.78 275.93 0.0M
2025-08-08 278.73 278.97 276.60 276.60 0.0M
2025-08-07 277.58 279.09 277.28 279.02 0.0M
2025-08-06 278.48 278.63 277.51 277.77 0.0M
2025-08-05 279.49 280.43 278.12 279.18 0.0M
2025-08-04 275.31 279.01 275.26 278.72 0.0M
2025-08-01 275.00 277.39 273.77 276.13 0.0M
2025-07-31 277.44 277.60 274.26 276.97 0.0M
2025-07-30 276.25 276.70 275.27 275.69 0.0M
2025-07-29 276.11 276.85 275.55 276.34 0.0M
2025-07-28 275.60 276.58 275.43 276.29 0.0M
2025-07-25 274.24 275.08 272.72 275.08 0.0M
2025-07-24 276.38 276.93 274.97 275.50 0.0M
2025-07-23 277.92 278.65 277.49 278.65 0.0M
2025-07-22 279.24 279.24 276.56 278.92 0.0M
2025-07-21 275.84 278.28 275.69 278.28 0.0M
2025-07-18 274.53 275.29 274.07 274.25 0.0M
2025-07-17 273.71 275.93 273.63 274.98 0.0M
2025-07-16 273.58 275.10 273.58 273.83 0.0M
2025-07-15 274.02 275.59 273.64 273.64 0.0M
2025-07-14 273.87 273.87 272.74 272.94 0.0M
2025-07-11 274.59 274.72 273.32 274.09 0.0M
2025-07-10 277.13 277.23 274.41 274.41 0.0M
2025-07-09 276.79 277.02 274.86 276.36 0.0M
2025-07-08 276.93 277.13 275.19 276.53 0.0M
2025-07-07 279.56 279.57 277.88 277.88 0.0M
2025-07-04 281.01 281.34 279.62 279.62 0.0M
2025-07-03 278.66 280.18 278.66 279.95 0.0M
2025-07-02 279.71 279.91 276.60 278.14 0.0M
2025-07-01 280.20 281.87 279.37 280.59 0.0M
2025-06-30 279.55 280.43 278.73 278.73 0.0M
2025-06-27 279.52 279.93 278.76 279.45 0.0M
2025-06-26 281.26 281.52 279.15 279.68 0.0M
2025-06-25 281.86 282.22 278.46 279.83 0.0M
2025-06-24 282.40 282.40 278.97 280.49 0.0M
2025-06-23 279.72 282.51 279.72 281.93 0.0M
2025-06-20 282.65 282.65 280.08 281.37 0.0M
2025-06-19 280.99 281.63 280.35 280.65 0.0M
2025-06-18 279.92 283.72 279.90 282.55 0.0M
2025-06-17 279.97 281.87 279.97 280.98 0.0M
2025-06-16 280.08 282.44 279.17 281.60 0.0M
2025-06-13 284.15 284.16 280.60 280.60 0.0M
2025-06-12 283.16 284.07 282.62 284.07 0.0M
2025-06-11 282.27 282.71 280.94 281.31 0.0M
2025-06-10 281.67 282.92 281.38 282.92 0.0M
2025-06-09 281.30 283.05 279.59 280.64 0.0M
2025-06-06 280.75 282.35 280.46 281.11 0.0M
2025-06-05 281.81 283.14 279.13 279.44 0.0M
2025-06-04 280.84 281.36 279.98 280.88 0.0M
2025-06-03 282.25 282.50 280.85 280.85 0.0M
2025-06-02 280.81 281.28 278.90 280.52 0.0M
2025-05-30 281.26 281.76 279.54 281.37 0.0M
2025-05-29 278.39 281.66 277.55 281.07 0.0M
2025-05-28 279.58 280.56 278.70 279.26 0.0M
2025-05-27 279.70 280.18 278.96 280.03 0.0M
2025-05-26 275.81 277.76 274.42 277.76 0.0M
2025-05-23 275.43 277.57 274.52 275.79 0.0M
2025-05-22 274.41 274.79 272.74 273.99 0.0M
2025-05-21 275.57 276.57 273.32 274.63 0.0M
2025-05-20 277.98 279.52 275.11 276.67 0.0M
2025-05-19 277.08 278.47 274.73 278.00 0.0M
2025-05-16 278.26 279.45 277.84 277.98 0.0M
2025-05-15 276.32 276.49 273.31 276.36 0.0M
2025-05-14 273.46 274.90 272.78 273.10 0.0M
2025-05-13 275.02 275.02 273.53 273.75 0.0M
2025-05-12 275.65 275.98 274.75 275.14 0.0M
2025-05-09 277.38 277.98 275.71 277.48 0.0M
2025-05-08 280.73 281.17 278.29 278.94 0.0M
2025-05-07 277.57 281.18 277.34 280.77 0.0M
2025-05-06 277.68 278.54 276.86 277.63 0.0M
2025-05-05 277.71 279.98 277.71 278.78 0.0M
2025-05-02 281.16 282.06 278.60 278.60 0.0M
2025-04-30 280.55 282.51 280.37 281.89 0.0M
2025-04-29 280.15 281.12 279.47 279.86 0.0M
2025-04-28 279.43 281.63 279.24 279.54 0.0M
2025-04-25 281.87 281.87 280.66 281.00 0.0M
2025-04-24 279.33 282.48 279.33 282.48 0.0M
2025-04-23 282.19 282.19 280.00 280.13 0.0M
2025-04-22 279.94 281.25 279.00 281.25 0.0M
2025-04-17 278.56 279.63 277.64 279.63 0.0M
2025-04-16 280.26 280.26 279.00 279.14 0.0M
2025-04-15 280.75 280.75 277.86 278.02 0.0M
2025-04-14 278.20 280.28 278.20 279.89 0.0M
2025-04-11 275.41 278.60 273.83 277.90 0.0M
2025-04-10 272.12 277.30 272.12 276.12 0.0M
2025-04-09 269.78 274.02 269.78 274.02 0.0M
2025-04-08 272.54 273.93 271.51 273.01 0.0M
2025-04-07 276.86 280.40 270.00 273.49 0.0M
2025-04-04 276.65 278.65 276.14 276.14 0.0M
2025-04-03 275.67 275.67 273.48 273.99 0.0M
2025-04-02 274.64 275.12 273.09 273.09 0.0M
2025-04-01 273.45 275.29 273.45 274.75 0.0M
2025-03-31 273.86 273.86 272.13 272.13 0.0M
2025-03-28 272.88 272.88 271.85 271.85 0.0M
2025-03-27 271.05 271.05 270.12 270.59 0.0M
2025-03-26 270.31 270.31 269.55 270.20 0.0M
2025-03-25 270.27 270.50 269.46 270.50 0.0M
2025-03-24 271.30 271.30 270.37 271.18 0.0M
2025-03-21 271.36 272.09 271.30 271.30 0.0M
2025-03-20 272.32 272.39 271.27 271.27 0.0M
2025-03-19 271.56 271.76 271.12 271.70 0.0M
2025-03-18 270.02 270.03 269.11 270.03 0.0M
2025-03-17 267.88 271.27 267.88 271.19 0.0M
2025-03-14 267.64 267.64 265.37 267.01 0.0M
2025-03-13 268.04 268.87 267.38 267.98 0.0M
2025-03-12 267.24 268.29 266.94 268.29 0.0M
2025-03-11 269.24 269.24 267.36 267.36 0.0M
2025-03-10 268.99 270.98 268.99 269.87 0.0M
2025-03-07 270.35 272.59 270.19 270.19 0.0M
2025-03-06 268.67 270.21 268.00 269.00 0.0M
2025-03-05 274.05 276.89 271.72 272.03 0.0M
2025-03-04 284.85 285.09 281.83 281.92 0.0M
2025-03-03 286.06 286.06 282.57 283.02 0.0M
2025-02-28 288.27 288.27 287.28 287.28 0.0M
2025-02-27 287.32 287.32 285.79 286.82 0.0M
2025-02-26 285.82 287.47 285.82 287.06 0.0M
2025-02-25 284.91 285.74 284.24 285.74 0.0M
2025-02-24 284.91 285.33 284.00 284.70 0.0M
2025-02-21 283.24 285.18 283.24 285.09 0.0M
2025-02-20 282.26 282.65 281.86 282.65 0.0M
2025-02-19 284.32 284.32 282.18 282.18 0.0M
2025-02-18 283.80 285.17 283.80 285.17 0.0M
2025-02-17 285.60 285.60 283.94 284.92 0.0M
2025-02-14 287.83 287.83 287.41 287.68 0.0M
2025-02-13 285.01 287.89 285.01 287.89 0.0M
2025-02-12 285.45 285.99 284.19 284.84 0.0M
2025-02-11 288.65 288.65 286.09 286.09 0.0M
2025-02-10 289.71 289.71 289.00 289.71 0.0M
2025-02-07 290.11 290.52 289.32 289.47 0.0M
2025-02-06 289.99 290.53 289.38 290.21 0.0M
2025-02-05 289.16 290.98 289.16 290.55 0.0M
2025-02-04 286.89 288.20 286.89 288.20 0.0M
2025-02-03 285.32 288.12 285.32 288.07 0.0M
2025-01-31 282.83 285.00 282.83 284.39 0.0M
2025-01-30 281.98 283.57 281.98 282.80 0.0M
2025-01-29 283.03 283.03 280.70 280.70 0.0M
2025-01-28 281.83 282.06 281.43 281.43 0.0M
2025-01-27 283.19 283.50 282.49 282.49 0.0M
2025-01-24 282.06 282.06 280.68 281.43 0.0M
2025-01-23 283.32 283.32 281.81 281.85 0.0M
2025-01-22 283.47 284.40 282.89 283.00 0.0M
2025-01-21 282.72 283.38 282.29 283.38 0.0M
2025-01-20 282.25 282.25 280.81 282.02 0.0M
2025-01-17 281.73 282.64 281.64 281.64 0.0M
2025-01-16 280.11 280.37 279.29 280.37 0.0M
2025-01-15 276.31 280.18 276.31 280.18 0.0M
2025-01-14 278.02 278.02 275.73 275.73 0.0M
2025-01-13 277.32 277.32 276.28 276.90 0.0M
2025-01-10 278.19 280.35 277.47 278.23 0.0M
2025-01-09 278.95 280.09 278.95 279.39 0.0M
2025-01-08 282.55 282.66 280.38 280.38 0.0M
2025-01-07 284.57 285.02 282.63 282.75 0.0M
2025-01-06 282.56 285.05 282.56 285.05 0.0M
2025-01-03 287.06 287.06 284.44 284.44 0.0M
2025-01-02 288.29 288.94 286.58 286.58 0.0M