Xtrackers II Eurozone Government Bond 3-5 UCITS ETF 1D

X03C
🏛️ ドイツ →
186.25
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
2025-09-26 186.14 186.32 186.14 186.25 0.0M
2025-09-25 186.29 186.29 186.09 186.09 0.0M
2025-09-24 186.42 186.42 186.28 186.30 0.0M
2025-09-23 186.41 186.41 186.22 186.27 0.0M
2025-09-22 186.38 186.47 186.32 186.32 0.0M
2025-09-19 186.33 186.45 186.28 186.28 0.0M
2025-09-18 186.56 186.64 186.43 186.43 0.0M
2025-09-17 186.49 186.49 186.42 186.49 0.0M
2025-09-16 186.43 186.46 186.32 186.44 0.0M
2025-09-15 186.35 186.43 186.35 186.41 0.0M
2025-09-12 186.46 186.46 186.25 186.26 0.0M
2025-09-11 186.67 186.72 186.58 186.58 0.0M
2025-09-10 186.81 186.81 186.65 186.71 0.0M
2025-09-09 186.76 186.85 186.65 186.70 0.0M
2025-09-08 186.67 186.84 186.66 186.84 0.0M
2025-09-05 186.42 186.70 186.42 186.70 0.0M
2025-09-04 186.23 186.34 186.23 186.34 0.0M
2025-09-03 185.99 186.20 185.99 186.20 0.0M
2025-09-02 185.99 185.99 185.67 185.88 0.0M
2025-09-01 186.17 186.23 186.14 186.14 0.0M
2025-08-29 186.39 186.39 186.27 186.27 0.0M
2025-08-28 186.39 186.43 186.28 186.38 0.0M
2025-08-27 186.20 186.32 186.18 186.32 0.0M
2025-08-26 186.11 186.20 186.09 186.20 0.0M
2025-08-25 186.05 186.05 185.95 185.95 0.0M
2025-08-22 185.83 186.27 185.83 186.27 0.0M
2025-08-21 186.30 186.30 185.99 185.99 0.0M
2025-08-20 186.18 186.26 186.09 186.25 0.0M
2025-08-19 187.91 187.94 187.91 187.94 0.0M
2025-08-18 187.73 187.97 187.73 187.84 0.0M
2025-08-15 188.16 188.16 187.81 187.81 0.0M
2025-08-14 188.33 188.40 188.17 188.17 0.0M
2025-08-13 187.97 188.26 187.97 188.26 0.0M
2025-08-12 187.96 187.96 187.85 187.85 0.0M
2025-08-11 188.07 188.07 187.95 187.95 0.0M
2025-08-08 188.29 188.29 188.01 188.01 0.0M
2025-08-07 188.32 188.34 188.22 188.33 0.0M
2025-08-06 188.31 188.41 188.28 188.34 0.0M
2025-08-05 188.38 188.40 188.33 188.40 0.0M
2025-08-04 188.01 188.40 188.01 188.34 0.0M
2025-08-01 187.66 188.25 187.66 188.04 0.0M
2025-07-31 187.88 187.88 187.73 187.82 0.0M
2025-07-30 187.84 187.95 187.72 187.78 0.0M
2025-07-29 187.97 188.01 187.73 187.93 0.0M
2025-07-28 187.87 188.09 187.87 187.97 0.0M
2025-07-25 187.67 187.69 187.62 187.69 0.0M
2025-07-24 188.28 188.28 187.89 187.89 0.0M
2025-07-23 188.55 188.67 188.55 188.67 0.0M
2025-07-22 188.44 188.64 188.44 188.64 0.0M
2025-07-21 188.36 188.53 188.27 188.53 0.0M
2025-07-18 187.95 188.03 187.84 188.03 0.0M
2025-07-17 188.03 188.09 187.90 188.09 0.0M
2025-07-16 187.67 188.10 187.67 188.10 0.0M
2025-07-15 187.77 188.10 187.77 187.80 0.0M
2025-07-14 187.64 187.76 187.64 187.67 0.0M
2025-07-11 187.72 187.72 187.57 187.57 0.0M
2025-07-10 187.98 187.98 187.66 187.69 0.0M
2025-07-09 187.84 188.02 187.82 187.90 0.0M
2025-07-08 187.88 187.88 187.73 187.81 0.0M
2025-07-07 188.32 188.32 188.03 188.03 0.0M
2025-07-04 188.31 188.37 188.26 188.26 0.0M
2025-07-03 187.93 188.14 187.93 188.14 0.0M
2025-07-02 188.00 188.06 187.85 187.85 0.0M
2025-07-01 188.07 188.30 188.07 188.11 0.0M
2025-06-30 187.91 188.09 187.91 187.98 0.0M
2025-06-27 188.12 188.12 187.92 187.92 0.0M
2025-06-26 188.14 188.19 188.14 188.18 0.0M
2025-06-25 188.18 188.18 187.94 188.00 0.0M
2025-06-24 188.09 188.09 187.88 188.01 0.0M
2025-06-23 187.61 187.97 187.61 187.97 0.0M
2025-06-20 188.09 188.09 187.84 187.88 0.0M
2025-06-19 187.78 187.87 187.77 187.78 0.0M
2025-06-18 187.70 187.95 187.64 187.95 0.0M
2025-06-17 187.80 187.86 187.66 187.73 0.0M
2025-06-16 187.61 187.92 187.61 187.92 0.0M
2025-06-13 188.28 188.28 187.73 187.73 0.0M
2025-06-12 188.13 188.23 188.13 188.18 0.0M
2025-06-11 187.98 188.02 187.84 187.88 0.0M
2025-06-10 187.82 187.90 187.82 187.90 0.0M
2025-06-09 187.82 187.82 187.67 187.67 0.0M
2025-06-06 187.58 187.90 187.58 187.60 0.0M
2025-06-05 188.13 188.21 187.50 187.50 0.0M
2025-06-04 188.23 188.23 188.06 188.06 0.0M
2025-06-03 188.25 188.39 188.18 188.18 0.0M
2025-06-02 188.11 188.11 188.05 188.11 0.0M
2025-05-30 188.15 188.18 187.99 188.15 0.0M
2025-05-29 187.66 188.16 187.66 188.16 0.0M
2025-05-28 187.81 187.94 187.79 187.81 0.0M
2025-05-27 187.94 188.14 187.83 187.83 0.0M
2025-05-26 187.64 187.77 187.60 187.77 0.0M
2025-05-23 187.53 187.71 187.36 187.71 0.0M
2025-05-22 187.20 187.38 187.20 187.35 0.0M
2025-05-21 187.31 187.31 187.13 187.20 0.0M
2025-05-20 187.55 187.55 187.43 187.43 0.0M
2025-05-19 187.36 187.39 187.03 187.39 0.0M
2025-05-16 187.26 187.38 187.23 187.28 0.0M
2025-05-15 186.64 187.08 186.64 187.08 0.0M
2025-05-14 186.58 186.78 186.58 186.61 0.0M
2025-05-13 186.82 186.82 186.64 186.64 0.0M
2025-05-12 187.19 187.19 186.75 186.75 0.0M
2025-05-09 187.48 187.56 187.42 187.56 0.0M
2025-05-08 187.95 187.95 187.71 187.71 0.0M
2025-05-07 187.58 188.00 187.58 188.00 0.0M
2025-05-06 187.56 187.66 187.45 187.66 0.0M
2025-05-05 187.51 187.78 187.51 187.66 0.0M
2025-05-02 187.78 187.88 187.62 187.62 0.0M
2025-04-30 187.71 188.05 187.71 188.05 0.0M
2025-04-29 187.77 187.79 187.65 187.71 0.0M
2025-04-28 187.67 187.71 187.58 187.66 0.0M
2025-04-25 187.84 187.93 187.75 187.75 0.0M
2025-04-24 187.50 188.08 187.50 188.08 0.0M
2025-04-23 187.45 187.61 187.45 187.52 0.0M
2025-04-22 187.97 187.97 187.67 187.77 0.0M
2025-04-17 187.17 187.54 186.87 187.54 0.0M
2025-04-16 187.18 187.22 187.16 187.22 0.0M
2025-04-15 187.04 187.11 186.83 186.90 0.0M
2025-04-14 187.08 187.10 186.93 186.96 0.0M
2025-04-11 186.42 186.85 186.39 186.60 0.0M
2025-04-10 185.86 186.57 185.86 186.57 0.0M
2025-04-09 186.32 186.72 186.32 186.72 0.0M
2025-04-08 186.46 186.46 186.22 186.22 0.0M
2025-04-07 187.22 187.30 186.58 186.58 0.0M
2025-04-04 186.38 186.60 186.38 186.60 0.0M
2025-04-03 186.14 186.25 186.03 186.17 0.0M
2025-04-02 185.55 185.73 185.48 185.48 0.0M
2025-04-01 185.45 185.78 185.45 185.55 0.0M
2025-03-31 185.71 185.71 185.27 185.27 0.0M
2025-03-28 185.42 185.42 185.37 185.39 0.0M
2025-03-27 185.03 185.11 184.96 185.11 0.0M
2025-03-26 184.74 184.80 184.67 184.80 0.0M
2025-03-25 184.74 184.74 184.50 184.69 0.0M
2025-03-24 184.62 184.76 184.62 184.75 0.0M
2025-03-21 184.54 184.71 184.54 184.71 0.0M
2025-03-20 184.56 184.56 184.36 184.46 0.0M
2025-03-19 184.57 184.57 184.35 184.35 0.0M
2025-03-18 184.20 184.27 184.16 184.27 0.0M
2025-03-17 184.05 184.34 184.05 184.34 0.0M
2025-03-14 184.02 184.03 183.80 184.03 0.0M
2025-03-13 183.93 184.07 183.85 184.07 0.0M
2025-03-12 183.76 183.85 183.60 183.85 0.0M
2025-03-11 183.89 183.91 183.83 183.84 0.0M
2025-03-10 183.74 184.01 183.74 183.85 0.0M
2025-03-07 183.64 183.84 183.64 183.73 0.0M
2025-03-06 183.38 183.69 183.38 183.39 0.0M
2025-03-05 185.02 185.02 183.89 183.89 0.0M
2025-03-04 185.89 185.89 185.72 185.72 0.0M
2025-03-03 185.81 185.81 185.45 185.51 0.0M
2025-02-28 185.90 185.90 185.85 185.85 0.0M
2025-02-27 185.66 185.74 185.55 185.74 0.0M
2025-02-26 185.34 185.48 185.34 185.47 0.0M
2025-02-25 185.23 185.51 185.23 185.42 0.0M
2025-02-24 184.98 185.19 184.98 185.19 0.0M
2025-02-21 184.79 185.07 184.79 185.07 0.0M
2025-02-20 184.64 184.74 184.61 184.74 0.0M
2025-02-19 184.83 184.83 184.52 184.52 0.0M
2025-02-18 186.32 186.51 186.32 186.51 0.0M
2025-02-17 186.35 186.41 186.35 186.41 0.0M
2025-02-14 186.78 186.78 186.55 186.62 0.0M
2025-02-13 186.35 186.80 186.35 186.77 0.0M
2025-02-12 186.50 186.50 186.31 186.31 0.0M
2025-02-11 186.93 186.93 186.60 186.60 0.0M
2025-02-10 187.04 187.04 186.94 187.03 0.0M
2025-02-07 186.94 187.00 186.89 186.89 0.0M
2025-02-06 186.89 186.98 186.89 186.92 0.0M
2025-02-05 186.90 187.01 186.90 186.95 0.0M
2025-02-04 186.67 186.77 186.65 186.77 0.0M
2025-02-03 186.53 186.80 186.53 186.80 0.0M
2025-01-31 185.84 186.26 185.84 186.26 0.0M
2025-01-30 185.49 185.79 185.49 185.79 0.0M
2025-01-29 185.52 185.52 185.30 185.30 0.0M
2025-01-28 185.35 185.39 185.33 185.33 0.0M
2025-01-27 185.47 185.59 185.42 185.42 0.0M
2025-01-24 185.37 185.43 185.13 185.15 0.0M
2025-01-23 185.58 185.58 185.41 185.41 0.0M
2025-01-22 185.57 185.59 185.50 185.50 0.0M
2025-01-21 185.51 185.61 185.40 185.59 0.0M
2025-01-20 185.50 185.50 185.27 185.46 0.0M
2025-01-17 185.44 185.51 185.35 185.35 0.0M
2025-01-16 185.08 185.45 185.08 185.30 0.0M
2025-01-15 184.51 185.13 184.51 185.13 0.0M
2025-01-14 184.66 184.66 184.33 184.33 0.0M
2025-01-13 184.46 184.61 184.37 184.41 0.0M
2025-01-10 184.91 184.91 184.67 184.67 0.0M
2025-01-09 185.08 185.11 185.04 185.04 0.0M
2025-01-08 185.46 185.46 185.20 185.23 0.0M
2025-01-07 185.53 185.57 185.43 185.43 0.0M
2025-01-06 185.47 185.53 185.46 185.46 0.0M
2025-01-03 186.07 186.07 185.57 185.57 0.0M
2025-01-02 185.84 186.52 185.84 186.05 0.0M