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
2022-12-30 159.29 159.29 158.74 158.95 0.0M
2022-12-29 159.13 159.68 158.93 159.68 0.0M
2022-12-28 159.14 159.50 158.80 158.95 0.0M
2022-12-27 159.79 159.79 158.85 158.94 0.0M
2022-12-23 160.45 160.45 159.77 160.11 0.0M
2022-12-22 160.77 161.21 160.20 160.39 0.0M
2022-12-21 160.71 161.13 160.71 160.84 0.0M
2022-12-20 161.08 161.08 160.44 160.56 0.0M
2022-12-19 161.82 161.85 161.24 161.55 0.0M
2022-12-16 161.92 162.10 160.99 162.10 0.0M
2022-12-15 165.61 165.62 162.92 162.92 0.0M
2022-12-14 166.27 166.30 165.19 165.70 0.0M
2022-12-13 166.00 167.21 165.88 166.27 0.0M
2022-12-12 166.12 166.57 165.67 166.04 0.0M
2022-12-09 166.95 166.95 165.88 166.26 0.0M
2022-12-08 168.30 168.30 167.24 167.42 0.0M
2022-12-07 168.09 168.29 167.40 168.16 0.0M
2022-12-06 166.67 167.70 166.67 167.62 0.0M
2022-12-05 166.75 167.35 166.43 166.62 0.0M
2022-12-02 167.36 167.81 166.50 166.71 0.0M
2022-12-01 166.66 167.42 166.52 167.18 0.0M
2022-11-30 165.61 166.06 165.42 165.70 0.0M
2022-11-29 166.40 166.71 165.78 166.33 0.0M
2022-11-28 165.76 166.09 164.87 165.24 0.0M
2022-11-25 166.81 166.81 165.45 165.65 0.0M
2022-11-24 166.63 167.61 166.63 167.22 0.0M
2022-11-23 164.77 166.48 164.77 166.20 0.0M
2022-11-22 164.68 165.40 164.53 165.13 0.0M
2022-11-21 164.87 165.42 164.63 165.12 0.0M
2022-11-18 164.55 165.23 163.89 165.23 0.0M
2022-11-17 165.36 165.36 164.01 164.64 0.0M
2022-11-16 163.59 164.97 163.59 164.63 0.0M
2022-11-15 162.90 163.88 162.87 163.52 0.0M
2022-11-14 162.25 163.00 162.25 162.50 0.0M
2022-11-11 163.51 163.51 162.13 162.34 0.0M
2022-11-10 162.17 164.57 161.64 164.42 0.0M
2022-11-09 161.73 162.08 161.13 162.08 0.0M
2022-11-08 160.06 161.10 160.06 161.10 0.0M
2022-11-07 160.17 161.00 160.17 160.43 0.0M
2022-11-04 161.17 161.54 160.33 160.53 0.0M
2022-11-03 160.62 161.49 160.62 160.89 0.0M
2022-11-02 162.24 162.24 161.67 162.16 0.0M
2022-11-01 162.41 163.43 161.99 162.22 0.0M
2022-10-31 162.52 162.52 161.69 161.83 0.0M
2022-10-28 163.80 163.80 162.42 163.10 0.0M
2022-10-27 161.56 164.60 160.92 164.60 0.0M
2022-10-26 161.82 161.95 161.07 161.95 0.0M
2022-10-25 160.80 161.75 160.60 161.70 0.0M
2022-10-24 159.47 159.96 158.41 159.67 0.0M
2022-10-21 157.83 158.36 157.18 158.20 0.0M
2022-10-20 157.49 158.83 157.49 158.48 0.0M
2022-10-19 158.73 158.98 158.33 158.35 0.0M
2022-10-18 159.11 159.82 158.45 158.92 0.0M
2022-10-17 159.10 159.55 158.86 159.26 0.0M
2022-10-14 160.31 160.32 158.13 158.13 0.0M
2022-10-13 158.36 159.86 157.90 159.37 0.0M
2022-10-12 159.10 159.17 157.83 158.32 0.0M
2022-10-11 159.27 159.42 158.69 159.34 0.0M
2022-10-10 159.34 159.79 158.91 159.79 0.0M
2022-10-07 160.19 160.65 159.08 159.42 0.0M
2022-10-06 161.33 161.89 160.70 160.92 0.0M
2022-10-05 163.07 163.12 161.33 161.64 0.0M
2022-10-04 163.95 164.46 163.49 163.66 0.0M
2022-10-03 160.70 163.44 160.56 163.44 0.0M
2022-09-30 160.80 161.14 160.28 160.93 0.0M
2022-09-29 159.75 160.09 159.18 159.74 0.0M
2022-09-28 158.47 160.51 157.77 160.43 0.0M
2022-09-27 159.99 160.82 158.72 158.72 0.0M
2022-09-26 160.70 161.43 160.52 160.80 0.0M
2022-09-23 163.18 163.59 161.36 161.86 0.0M
2022-09-22 162.84 164.39 162.84 162.92 0.0M
2022-09-21 163.34 163.82 163.24 163.45 0.0M
2022-09-20 164.19 164.19 162.67 162.99 0.0M
2022-09-19 164.84 164.84 163.99 164.38 0.0M
2022-09-16 164.24 164.77 164.10 164.62 0.0M
2022-09-15 164.76 165.26 164.49 164.49 0.0M
2022-09-14 165.32 165.44 164.48 165.26 0.0M
2022-09-13 165.28 166.15 164.94 165.08 0.0M
2022-09-12 164.53 165.85 164.30 165.62 0.0M
2022-09-09 164.78 165.92 164.48 165.10 0.0M
2022-09-08 166.97 167.06 165.50 165.50 0.0M
2022-09-07 165.93 166.80 165.61 166.63 0.0M
2022-09-06 165.88 167.01 165.50 165.72 0.0M
2022-09-05 166.66 166.66 165.48 166.00 0.0M
2022-09-02 166.16 167.27 165.68 166.71 0.0M
2022-09-01 165.71 165.92 165.15 165.75 0.0M
2022-08-31 167.43 167.48 165.99 166.37 0.0M
2022-08-30 167.09 167.91 166.74 167.12 0.0M
2022-08-29 166.96 167.55 166.41 167.16 0.0M
2022-08-26 169.33 169.33 167.74 168.33 0.0M
2022-08-25 168.64 169.50 168.42 169.40 0.0M
2022-08-24 168.27 169.01 167.95 168.46 0.0M
2022-08-23 169.45 169.84 167.98 168.97 0.0M
2022-08-22 170.77 170.77 169.19 169.19 0.0M
2022-08-19 170.80 170.90 170.04 170.16 0.0M
2022-08-18 171.26 172.06 171.26 171.67 0.0M
2022-08-17 173.51 173.51 171.71 171.83 0.0M
2022-08-16 174.83 174.83 173.23 173.48 0.0M
2022-08-15 174.21 175.13 173.95 174.96 0.0M
2022-08-12 174.28 174.33 173.81 174.05 0.0M
2022-08-11 175.29 175.62 174.42 174.53 0.0M
2022-08-10 174.67 176.08 174.47 175.19 0.0M
2022-08-09 175.37 175.48 174.27 174.61 0.0M
2022-08-08 175.33 175.51 175.02 175.07 0.0M
2022-08-05 176.17 176.38 175.05 175.07 0.0M
2022-08-04 175.44 176.40 175.07 176.22 0.0M
2022-08-03 175.26 175.31 174.65 175.31 0.0M
2022-08-02 176.82 176.97 175.42 175.73 0.0M
2022-08-01 175.15 176.23 174.73 176.22 0.0M
2022-07-29 173.55 175.11 172.73 174.81 0.0M
2022-07-28 171.29 173.90 171.29 173.77 0.0M
2022-07-27 171.52 172.11 171.50 171.88 0.0M
2022-07-26 171.88 172.60 171.73 172.46 0.0M
2022-07-25 171.45 171.76 170.88 171.54 0.0M
2022-07-22 169.17 171.54 169.17 171.40 0.0M
2022-07-21 169.14 169.66 168.20 169.31 0.0M
2022-07-20 170.90 171.73 169.89 170.09 0.0M
2022-07-19 171.25 171.25 169.98 170.35 0.0M
2022-07-18 170.27 170.87 169.92 170.77 0.0M
2022-07-15 171.07 171.55 170.79 171.16 0.0M
2022-07-14 171.04 171.04 169.87 170.61 0.0M
2022-07-13 171.49 172.10 170.92 171.86 0.0M
2022-07-12 170.68 172.34 170.68 172.14 0.0M
2022-07-11 170.52 171.06 170.24 170.78 0.0M
2022-07-08 170.57 170.91 169.98 169.98 0.0M
2022-07-07 170.92 170.92 169.67 170.18 0.0M
2022-07-06 171.28 172.73 171.19 171.58 0.0M
2022-07-05 170.49 171.31 170.41 171.25 0.0M
2022-07-04 171.14 171.14 170.06 170.27 0.0M
2022-07-01 169.82 172.38 169.18 171.84 0.0M
2022-06-30 168.82 170.09 168.81 169.70 0.0M
2022-06-29 167.53 168.57 167.19 168.57 0.0M
2022-06-28 167.28 167.28 166.53 166.80 0.0M
2022-06-27 167.92 168.04 167.04 167.45 0.0M
2022-06-24 168.85 169.33 167.58 168.25 0.0M
2022-06-23 166.90 169.15 166.90 168.78 0.0M
2022-06-22 165.93 167.38 165.93 167.11 0.0M
2022-06-21 165.85 166.23 165.44 165.66 0.0M
2022-06-20 166.61 167.02 165.61 165.72 0.0M
2022-06-17 164.99 167.28 164.99 166.63 0.0M
2022-06-16 164.78 165.20 163.01 165.01 0.0M
2022-06-15 163.69 165.56 162.92 164.58 0.0M
2022-06-14 163.55 163.55 161.33 161.33 0.0M
2022-06-13 164.80 165.07 163.03 163.04 0.0M
2022-06-10 166.61 166.85 165.56 165.56 0.0M
2022-06-09 169.25 169.73 167.03 167.03 0.0M
2022-06-08 169.51 169.60 168.84 169.10 0.0M
2022-06-07 168.79 169.87 168.79 169.87 0.0M
2022-06-06 170.12 170.12 168.71 168.95 0.0M
2022-06-03 170.00 170.16 169.14 169.33 0.0M
2022-06-02 170.99 170.99 170.03 170.03 0.0M
2022-06-01 171.97 172.20 171.13 171.13 0.0M
2022-05-31 173.18 173.28 171.48 171.97 0.0M
2022-05-30 173.49 173.49 172.78 173.17 0.0M
2022-05-27 174.13 174.51 173.71 174.29 0.0M
2022-05-26 174.14 174.46 173.73 173.84 0.0M
2022-05-25 173.46 174.13 173.46 173.66 0.0M
2022-05-24 172.54 173.41 172.50 173.41 0.0M
2022-05-23 173.43 173.68 172.75 172.75 0.0M
2022-05-20 173.88 173.97 173.28 173.46 0.0M
2022-05-19 173.60 174.60 173.60 174.33 0.0M
2022-05-18 173.72 174.03 173.18 173.84 0.0M
2022-05-17 174.32 174.98 173.57 173.63 0.0M
2022-05-16 175.19 175.19 174.01 175.05 0.0M
2022-05-13 175.94 175.94 174.79 175.03 0.0M
2022-05-12 175.70 176.41 175.70 176.41 0.0M
2022-05-11 173.54 174.65 172.99 174.53 0.0M
2022-05-10 172.24 173.88 172.21 173.39 0.0M
2022-05-09 171.65 172.18 171.17 172.18 0.0M
2022-05-06 173.03 173.22 171.83 171.99 0.0M
2022-05-05 174.23 175.14 173.12 173.14 0.0M
2022-05-04 173.65 174.30 173.56 173.78 0.0M
2022-05-03 174.24 174.97 173.96 174.71 0.0M
2022-05-02 174.95 175.25 174.52 174.54 0.0M
2022-04-29 176.27 176.27 175.00 175.12 0.0M
2022-04-28 177.48 178.01 175.59 175.94 0.0M
2022-04-27 176.79 177.53 176.79 177.35 0.0M
2022-04-26 176.69 177.61 176.66 177.57 0.0M
2022-04-25 176.75 177.08 176.19 177.08 0.0M
2022-04-22 177.02 177.02 176.03 176.03 0.0M
2022-04-21 176.91 177.68 176.76 176.81 0.0M
2022-04-20 177.23 178.15 177.23 177.78 0.0M
2022-04-19 178.10 178.10 176.84 177.17 0.0M
2022-04-14 178.95 179.62 177.94 177.94 0.0M
2022-04-13 178.19 179.34 178.02 178.96 0.0M
2022-04-12 178.11 179.18 177.52 178.88 0.0M
2022-04-11 178.65 179.17 178.31 178.31 0.0M
2022-04-08 179.82 179.82 178.96 179.22 0.0M
2022-04-07 180.19 180.50 179.12 179.67 0.0M
2022-04-06 180.25 180.29 179.19 179.71 0.0M
2022-04-05 181.71 181.82 180.45 180.58 0.0M
2022-04-04 181.87 182.78 181.84 182.36 0.0M
2022-04-01 182.13 182.36 181.46 181.78 0.0M
2022-03-31 181.68 182.92 181.68 182.70 0.0M
2022-03-30 181.54 181.74 180.73 181.43 0.0M
2022-03-29 181.93 182.26 180.79 181.83 0.0M
2022-03-28 182.35 182.65 181.86 182.29 0.0M
2022-03-25 183.04 183.51 182.51 182.65 0.0M
2022-03-24 183.52 183.70 182.74 182.81 0.0M
2022-03-23 183.00 183.63 182.96 183.40 0.0M
2022-03-22 182.84 183.04 182.59 182.99 0.0M
2022-03-21 184.13 184.13 183.23 183.23 0.0M
2022-03-18 184.20 184.67 184.17 184.39 0.0M
2022-03-17 184.06 184.67 183.91 184.12 0.0M
2022-03-16 183.58 184.32 183.56 184.08 0.0M
2022-03-15 183.90 184.32 183.72 184.17 0.0M
2022-03-14 184.44 184.44 183.57 183.60 0.0M
2022-03-11 184.42 184.84 184.09 184.83 0.0M
2022-03-10 186.75 187.20 184.17 184.42 0.0M
2022-03-09 187.69 187.82 186.37 186.61 0.0M
2022-03-08 188.03 188.47 187.37 187.62 0.0M
2022-03-07 188.25 188.40 187.63 187.84 0.0M
2022-03-04 188.26 188.85 188.02 188.85 0.0M
2022-03-03 188.20 188.20 187.24 187.90 0.0M
2022-03-02 189.94 189.94 187.81 187.90 0.0M
2022-03-01 186.83 190.15 186.83 190.15 0.0M
2022-02-28 185.50 186.01 184.97 185.94 0.0M
2022-02-25 185.07 185.72 184.84 185.03 0.0M
2022-02-24 184.81 185.86 184.54 185.27 0.0M
2022-02-23 183.80 184.40 183.80 184.25 0.0M
2022-02-22 184.83 184.83 183.85 184.15 0.0M
2022-02-21 184.78 184.87 184.21 184.21 0.0M
2022-02-18 184.66 185.15 184.66 184.93 0.0M
2022-02-17 184.19 184.98 184.18 184.75 0.0M
2022-02-16 183.18 184.50 183.18 184.20 0.0M
2022-02-15 183.96 183.96 183.36 183.53 0.0M
2022-02-14 184.19 184.59 183.66 183.66 0.0M
2022-02-11 184.19 184.48 183.71 183.75 0.0M
2022-02-10 185.37 185.49 184.10 184.10 0.0M
2022-02-09 185.55 185.63 185.15 185.61 0.0M
2022-02-08 185.07 185.91 184.58 184.74 0.0M
2022-02-07 185.90 185.90 184.47 185.36 0.0M
2022-02-04 186.48 187.24 185.96 185.98 0.0M
2022-02-03 189.37 189.65 187.30 187.30 0.0M
2022-02-02 189.88 190.09 189.45 189.70 0.0M
2022-02-01 190.12 190.54 189.61 189.80 0.0M
2022-01-31 190.99 191.09 189.93 190.27 0.0M
2022-01-28 190.41 190.66 189.99 190.64 0.0M
2022-01-27 189.84 190.81 189.82 190.66 0.0M
2022-01-26 190.96 190.96 190.29 190.44 0.0M
2022-01-25 191.06 191.25 190.89 191.02 0.0M
2022-01-24 191.17 191.55 191.08 191.08 0.0M
2022-01-21 191.01 191.35 190.95 191.04 0.0M
2022-01-20 190.43 190.96 190.43 190.74 0.0M
2022-01-19 189.99 190.56 189.99 190.34 0.0M
2022-01-18 190.70 190.88 190.40 190.50 0.0M
2022-01-17 191.00 191.03 190.71 190.75 0.0M
2022-01-14 191.74 191.74 191.13 191.17 0.0M
2022-01-13 190.78 191.80 190.77 191.63 0.0M
2022-01-12 190.51 191.34 190.51 191.08 0.0M
2022-01-11 190.54 191.10 190.31 190.54 0.0M
2022-01-10 190.34 191.08 190.34 190.80 0.0M
2022-01-07 190.81 190.89 190.44 190.44 0.0M
2022-01-06 190.91 190.98 190.42 190.87 0.0M
2022-01-05 191.46 191.62 191.22 191.27 0.0M
2022-01-04 191.70 191.84 191.49 191.52 0.0M
2022-01-03 192.11 192.30 191.64 191.70 0.0M