Xtrackers II iBoxx Eurozone Government Bond Yield Plus UCITS ETF 1C (XY4P)

XY4P
🏛️ ドイツ →
179.26
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
2021-12-30 192.33 192.43 192.23 192.32 0.0M
2021-12-29 192.69 192.69 192.10 192.20 0.0M
2021-12-28 192.59 193.04 192.34 193.04 0.0M
2021-12-27 192.86 192.86 192.39 192.81 0.0M
2021-12-23 193.47 193.47 192.66 193.03 0.0M
2021-12-22 194.13 194.13 193.54 193.79 0.0M
2021-12-21 195.25 195.25 194.04 194.18 0.0M
2021-12-20 195.67 195.84 195.05 195.14 0.0M
2021-12-17 195.00 195.61 194.95 195.55 0.0M
2021-12-16 195.53 195.64 194.34 194.83 0.0M
2021-12-15 195.54 195.62 195.24 195.51 0.0M
2021-12-14 195.66 195.84 195.35 195.44 0.0M
2021-12-13 194.90 195.71 194.90 195.67 0.0M
2021-12-10 194.57 195.15 194.53 194.97 0.0M
2021-12-09 194.54 194.84 194.35 194.77 0.0M
2021-12-08 195.41 195.52 194.08 194.11 0.0M
2021-12-07 194.90 195.59 194.90 195.59 0.0M
2021-12-06 195.33 195.65 195.10 195.63 0.0M
2021-12-03 194.83 195.29 194.55 195.15 0.0M
2021-12-02 194.10 195.13 194.04 194.95 0.0M
2021-12-01 194.60 194.60 193.87 194.06 0.0M
2021-11-30 194.51 195.12 194.42 194.65 0.0M
2021-11-29 194.37 194.37 193.88 194.27 0.0M
2021-11-26 194.05 194.59 194.05 194.26 0.0M
2021-11-25 193.21 193.53 193.09 193.33 0.0M
2021-11-24 193.33 193.51 192.69 192.99 0.0M
2021-11-23 194.31 194.31 193.37 193.41 0.0M
2021-11-22 195.41 195.61 194.62 194.62 0.0M
2021-11-19 194.64 195.39 194.56 195.39 0.0M
2021-11-18 194.27 194.71 194.10 194.71 0.0M
2021-11-17 194.02 194.24 193.73 193.95 0.0M
2021-11-16 194.05 194.22 193.77 194.10 0.0M
2021-11-15 194.85 194.87 193.99 194.05 0.0M
2021-11-12 194.38 194.51 193.80 194.37 0.0M
2021-11-11 194.28 194.54 194.20 194.32 0.0M
2021-11-10 195.62 195.79 194.57 194.60 0.0M
2021-11-09 195.08 195.79 195.08 195.79 0.0M
2021-11-08 195.35 195.35 194.88 194.96 0.0M
2021-11-05 194.36 195.41 194.36 195.36 0.0M
2021-11-04 193.63 194.64 193.63 194.54 0.0M
2021-11-03 193.29 193.92 193.29 193.36 0.0M
2021-11-02 192.27 193.33 192.27 193.05 0.0M
2021-11-01 191.93 192.42 191.06 191.61 0.0M
2021-10-29 192.38 192.62 191.66 192.15 0.0M
2021-10-28 193.83 193.90 192.85 193.45 0.0M
2021-10-27 193.55 194.41 193.48 194.29 0.0M
2021-10-26 193.74 193.95 193.46 193.59 0.0M
2021-10-25 193.61 193.81 193.41 193.73 0.0M
2021-10-22 193.22 193.51 193.08 193.46 0.0M
2021-10-21 193.71 193.77 193.31 193.44 0.0M
2021-10-20 193.34 193.81 193.22 193.69 0.0M
2021-10-19 194.37 194.37 193.29 193.57 0.0M
2021-10-18 193.98 194.21 193.58 194.09 0.0M
2021-10-15 194.53 194.53 194.17 194.29 0.0M
2021-10-14 193.75 194.84 193.70 194.77 0.0M
2021-10-13 193.67 194.22 193.53 193.93 0.0M
2021-10-12 193.52 193.88 193.46 193.55 0.0M
2021-10-11 193.60 193.86 193.38 193.50 0.0M
2021-10-08 194.03 194.37 193.71 193.87 0.0M
2021-10-07 194.14 194.53 194.14 194.26 0.0M
2021-10-06 193.85 194.20 193.62 193.99 0.0M
2021-10-05 194.64 194.91 194.14 194.21 0.0M
2021-10-04 194.62 194.79 194.33 194.61 0.0M
2021-10-01 194.49 195.09 194.30 194.62 0.0M
2021-09-30 194.47 194.79 194.04 194.20 0.0M
2021-09-29 194.63 194.94 194.59 194.67 0.0M
2021-09-28 194.54 194.70 194.17 194.41 0.0M
2021-09-27 195.17 195.17 194.54 194.95 0.0M
2021-09-24 195.24 195.24 194.93 195.03 0.0M
2021-09-23 196.17 196.48 195.63 195.67 0.0M
2021-09-22 196.11 196.55 195.95 196.45 0.0M
2021-09-21 195.96 196.35 195.78 196.13 0.0M
2021-09-20 195.57 196.09 195.57 195.77 0.0M
2021-09-17 195.77 195.77 195.39 195.68 0.0M
2021-09-16 195.84 195.98 195.69 195.89 0.0M
2021-09-15 196.51 196.51 195.89 195.89 0.0M
2021-09-14 196.11 196.52 195.86 196.43 0.0M
2021-09-13 195.90 196.16 195.87 196.03 0.0M
2021-09-10 196.21 196.21 195.90 195.90 0.0M
2021-09-09 195.32 196.58 195.28 196.38 0.0M
2021-09-08 195.23 195.58 195.20 195.35 0.0M
2021-09-07 195.92 195.92 195.08 195.21 0.0M
2021-09-06 195.88 196.07 195.62 196.04 0.0M
2021-09-03 196.14 196.17 195.63 195.80 0.0M
2021-09-02 196.02 196.43 196.02 196.19 0.0M
2021-09-01 196.08 196.08 195.67 195.98 0.0M
2021-08-31 196.70 196.90 195.86 195.86 0.0M
2021-08-30 196.47 196.90 196.45 196.90 0.0M
2021-08-27 196.46 196.60 196.25 196.57 0.0M
2021-08-26 196.26 196.35 196.01 196.28 0.0M
2021-08-25 197.46 197.48 196.26 196.35 0.0M
2021-08-24 197.33 197.69 197.33 197.54 0.0M
2021-08-23 197.88 197.88 197.26 197.54 0.0M
2021-08-20 197.91 197.96 197.72 197.93 0.0M
2021-08-19 197.75 197.81 197.66 197.68 0.0M
2021-08-18 197.74 197.91 197.74 197.81 0.0M
2021-08-17 197.99 198.00 197.49 197.57 0.0M
2021-08-16 197.88 197.88 197.47 197.59 0.0M
2021-08-13 197.81 197.81 197.59 197.74 0.0M
2021-08-12 197.59 197.81 197.37 197.79 0.0M
2021-08-11 197.62 197.62 197.29 197.50 0.0M
2021-08-10 197.68 197.90 197.65 197.78 0.0M
2021-08-09 197.50 197.76 197.49 197.53 0.0M
2021-08-06 197.84 197.93 197.34 197.39 0.0M
2021-08-05 197.58 198.09 197.57 197.92 0.0M
2021-08-04 197.57 197.76 197.33 197.54 0.0M
2021-08-03 197.35 197.60 197.28 197.55 0.0M
2021-08-02 196.96 197.44 196.87 197.44 0.0M
2021-07-30 196.81 196.94 196.66 196.85 0.0M
2021-07-29 196.87 196.87 196.53 196.83 0.0M
2021-07-28 197.00 197.03 196.65 196.86 0.0M
2021-07-27 196.83 196.96 196.72 196.89 0.0M
2021-07-26 196.93 197.10 196.61 196.73 0.0M
2021-07-23 196.52 196.85 196.46 196.85 0.0M
2021-07-22 196.14 196.52 195.72 196.49 0.0M
2021-07-21 196.23 196.23 195.77 195.95 0.0M
2021-07-20 196.07 196.29 195.99 196.05 0.0M
2021-07-19 195.64 196.02 195.56 195.78 0.0M
2021-07-16 195.50 195.78 195.42 195.68 0.0M
2021-07-15 195.66 195.72 195.35 195.35 0.0M
2021-07-14 195.15 195.54 195.01 195.39 0.0M
2021-07-13 195.06 195.40 194.96 195.33 0.0M
2021-07-12 194.90 195.24 194.90 195.03 0.0M
2021-07-09 194.85 195.00 194.66 194.75 0.0M
2021-07-08 195.39 195.45 194.77 194.87 0.0M
2021-07-07 194.95 195.39 194.95 195.03 0.0M
2021-07-06 194.07 195.04 194.07 194.97 0.0M
2021-07-05 194.42 194.42 194.10 194.14 0.0M
2021-07-02 194.11 194.58 194.11 194.47 0.0M
2021-07-01 193.85 194.18 193.58 194.10 0.0M
2021-06-30 193.11 193.85 193.11 193.85 0.0M
2021-06-29 193.15 193.41 193.07 193.14 0.0M
2021-06-28 192.71 193.20 192.71 193.20 0.0M
2021-06-25 193.26 193.26 192.58 192.64 0.0M
2021-06-24 193.07 193.46 192.97 193.38 0.0M
2021-06-23 193.06 193.55 193.06 193.20 0.0M
2021-06-22 193.22 193.55 193.02 193.08 0.0M
2021-06-21 193.78 193.78 193.16 193.29 0.0M
2021-06-18 193.90 193.97 193.25 193.43 0.0M
2021-06-17 193.83 193.87 193.37 193.83 0.0M
2021-06-16 194.35 194.39 194.12 194.27 0.0M
2021-06-15 194.54 194.54 194.18 194.20 0.0M
2021-06-14 194.76 194.86 194.28 194.33 0.0M
2021-06-11 194.48 194.83 194.44 194.80 0.0M
2021-06-10 194.23 194.23 193.60 194.11 0.0M
2021-06-09 193.67 194.39 193.67 194.00 0.0M
2021-06-08 193.09 193.56 192.93 193.56 0.0M
2021-06-07 193.21 193.23 192.89 193.01 0.0M
2021-06-04 193.13 193.41 193.00 193.31 0.0M
2021-06-03 193.16 193.25 193.00 193.00 0.0M
2021-06-02 193.01 193.29 193.01 193.29 0.0M
2021-06-01 192.92 193.33 192.92 192.98 0.0M
2021-05-31 192.71 192.92 192.61 192.91 0.0M
2021-05-28 192.52 192.93 192.52 192.89 0.0M
2021-05-27 193.05 193.18 192.62 192.69 0.0M
2021-05-26 192.72 193.16 192.72 193.09 0.0M
2021-05-25 191.97 192.50 191.92 192.45 0.0M
2021-05-21 191.32 191.85 191.29 191.58 0.0M
2021-05-20 190.35 191.23 190.35 191.21 0.0M
2021-05-19 190.38 190.63 189.97 190.47 0.0M
2021-05-18 190.42 190.84 190.25 190.65 0.0M
2021-05-17 191.06 191.06 190.28 190.58 0.0M
2021-05-14 191.05 191.05 190.69 190.86 0.0M
2021-05-13 191.34 191.37 190.56 190.94 0.0M
2021-05-12 191.89 192.17 191.28 191.40 0.0M
2021-05-11 192.37 192.37 191.78 191.85 0.0M
2021-05-10 192.11 192.62 192.04 192.59 0.0M
2021-05-07 192.91 192.95 192.11 192.28 0.0M
2021-05-06 193.10 193.12 192.56 192.81 0.0M
2021-05-05 193.30 193.30 192.97 193.02 0.0M
2021-05-04 193.02 193.50 192.89 193.42 0.0M
2021-05-03 193.01 193.19 192.31 193.06 0.0M
2021-04-30 192.84 192.93 192.62 192.78 0.0M
2021-04-29 193.32 193.32 192.52 192.75 0.0M
2021-04-28 193.21 193.33 192.91 193.30 0.0M
2021-04-27 193.66 193.74 193.39 193.52 0.0M
2021-04-26 193.71 193.82 193.41 193.70 0.0M
2021-04-23 194.23 194.32 193.75 193.88 0.0M
2021-04-22 194.25 194.34 193.86 194.15 0.0M
2021-04-21 193.90 194.30 193.85 194.07 0.0M
2021-04-20 193.63 193.87 193.47 193.84 0.0M
2021-04-19 194.19 194.38 193.52 193.69 0.0M
2021-04-16 194.21 194.28 193.91 194.17 0.0M
2021-04-15 193.73 194.42 193.73 194.38 0.0M
2021-04-14 194.39 194.44 193.78 193.78 0.0M
2021-04-13 194.12 194.19 193.90 194.11 0.0M
2021-04-12 194.57 194.85 194.21 194.32 0.0M
2021-04-09 195.00 195.00 194.20 194.36 0.0M
2021-04-08 195.12 195.32 195.00 195.19 0.0M
2021-04-07 195.24 195.27 194.82 194.90 0.0M
2021-04-06 195.61 195.61 194.78 194.87 0.0M
2021-04-01 195.42 195.85 195.33 195.61 0.0M
2021-03-31 195.02 195.39 194.96 195.25 0.0M
2021-03-30 195.03 195.13 194.58 194.99 0.0M
2021-03-29 196.03 196.03 195.38 195.51 0.0M
2021-03-26 196.07 196.07 195.57 195.94 0.0M
2021-03-25 196.25 196.39 196.09 196.35 0.0M
2021-03-24 196.16 196.22 195.85 196.15 0.0M
2021-03-23 195.54 195.97 195.44 195.90 0.0M
2021-03-22 195.44 195.44 195.00 195.23 0.0M
2021-03-19 195.29 195.50 194.80 195.07 0.0M
2021-03-18 194.48 194.79 194.36 194.79 0.0M
2021-03-17 195.77 195.77 194.64 194.68 0.0M
2021-03-16 195.93 196.21 195.78 195.83 0.0M
2021-03-15 195.96 196.13 195.72 196.07 0.0M
2021-03-12 195.93 196.12 195.48 195.65 0.0M
2021-03-11 195.19 196.48 195.19 196.20 0.0M
2021-03-10 195.17 195.31 194.91 195.31 0.0M
2021-03-09 194.66 195.41 194.66 195.08 0.0M
2021-03-08 194.31 194.85 194.31 194.43 0.0M
2021-03-05 194.34 194.64 194.02 194.40 0.0M
2021-03-04 194.81 194.92 194.53 194.53 0.0M
2021-03-03 195.55 195.59 194.46 194.56 0.0M
2021-03-02 195.69 195.69 194.89 195.42 0.0M
2021-03-01 195.07 195.71 194.97 195.61 0.0M
2021-02-26 193.72 194.63 193.53 194.21 0.0M
2021-02-25 194.64 194.64 193.31 193.47 0.0M
2021-02-24 195.42 195.65 194.52 195.03 0.0M
2021-02-23 196.08 196.08 195.03 195.45 0.0M
2021-02-22 195.51 196.32 195.29 196.10 0.0M
2021-02-19 195.47 195.80 195.45 195.74 0.0M
2021-02-18 196.42 196.51 195.41 195.43 0.0M
2021-02-17 196.30 196.66 196.15 196.51 0.0M
2021-02-16 197.07 197.33 196.68 196.68 0.0M
2021-02-15 197.42 197.42 196.99 197.10 0.0M
2021-02-12 198.24 198.44 197.55 197.64 0.0M
2021-02-11 197.87 198.24 197.74 198.17 0.0M
2021-02-10 197.87 197.90 197.62 197.86 0.0M
2021-02-09 197.65 197.90 197.54 197.71 0.0M
2021-02-08 197.56 197.79 197.33 197.73 0.0M
2021-02-05 197.64 197.77 197.19 197.52 0.0M
2021-02-04 197.22 197.61 197.22 197.56 0.0M
2021-02-03 197.48 197.82 197.21 197.44 0.0M
2021-02-02 197.16 197.27 196.79 196.96 0.0M
2021-02-01 197.50 197.52 197.17 197.25 0.0M
2021-01-29 197.50 197.69 196.95 197.20 0.0M
2021-01-28 197.15 197.44 197.13 197.44 0.0M
2021-01-27 197.09 197.52 197.09 197.26 0.0M
2021-01-26 196.88 197.47 196.88 197.34 0.0M
2021-01-25 196.31 197.19 196.31 197.04 0.0M
2021-01-22 196.24 196.53 196.02 196.24 0.0M
2021-01-21 197.75 197.75 196.51 196.63 0.0M
2021-01-20 197.85 197.96 197.43 197.71 0.0M
2021-01-19 197.46 197.90 197.36 197.85 0.0M
2021-01-18 197.66 197.66 197.17 197.37 0.0M
2021-01-15 197.84 197.91 197.55 197.67 0.0M
2021-01-14 197.73 197.91 197.14 197.49 0.0M
2021-01-13 197.24 198.02 197.24 197.86 0.0M
2021-01-12 197.82 197.85 196.86 196.86 0.0M
2021-01-11 198.40 198.61 197.90 198.06 0.0M
2021-01-08 198.41 198.93 198.41 198.46 0.0M
2021-01-07 198.03 198.41 197.92 198.18 0.0M
2021-01-06 197.92 198.32 197.76 198.09 0.0M
2021-01-05 198.44 198.62 198.11 198.32 0.0M
2021-01-04 197.87 198.59 197.87 198.35 0.0M