Xtrackers II iBoxx Eurozone Government Bond Yield Plus 1-3 UCITS ETF 1C (XYP1)

XYP1
🏛️ ドイツ →
149.76
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
2024-12-30 146.89 146.91 146.84 146.84 0.0M
2024-12-27 146.94 146.95 146.69 146.81 0.0M
2024-12-23 146.84 146.96 146.75 146.81 0.0M
2024-12-20 147.15 147.15 146.84 146.85 0.0M
2024-12-19 146.76 146.85 146.74 146.85 0.0M
2024-12-18 146.83 146.91 146.76 146.86 0.0M
2024-12-17 146.78 146.80 146.77 146.79 0.0M
2024-12-16 146.92 146.92 146.75 146.81 0.0M
2024-12-13 146.90 146.91 146.81 146.81 0.0M
2024-12-12 147.08 147.30 146.92 146.92 0.0M
2024-12-11 147.05 147.08 147.04 147.08 0.0M
2024-12-10 146.94 147.05 146.93 147.05 0.0M
2024-12-09 146.94 147.05 146.82 146.97 0.0M
2024-12-06 146.83 146.91 146.80 146.90 0.0M
2024-12-05 147.01 147.01 146.85 146.85 0.0M
2024-12-04 146.92 147.02 146.82 147.00 0.0M
2024-12-03 147.17 147.17 146.84 146.91 0.0M
2024-12-02 146.89 146.99 146.88 146.96 0.0M
2024-11-29 146.72 146.87 146.64 146.85 0.0M
2024-11-28 146.57 146.73 146.54 146.72 0.0M
2024-11-27 146.63 146.63 146.43 146.53 0.0M
2024-11-26 146.53 146.59 146.47 146.52 0.0M
2024-11-25 146.65 146.66 146.41 146.55 0.0M
2024-11-22 146.22 146.60 146.22 146.57 0.0M
2024-11-21 146.25 146.32 146.25 146.32 0.0M
2024-11-20 146.22 146.25 146.12 146.25 0.0M
2024-11-19 146.22 146.32 146.21 146.21 0.0M
2024-11-18 146.17 146.17 146.05 146.14 0.0M
2024-11-15 146.25 146.30 146.18 146.23 0.0M
2024-11-14 146.11 146.24 146.07 146.24 0.0M
2024-11-13 146.00 146.08 145.99 146.08 0.0M
2024-11-12 146.03 146.18 146.03 146.09 0.0M
2024-11-11 146.01 146.12 145.99 146.06 0.0M
2024-11-08 145.96 145.96 145.87 145.93 0.0M
2024-11-07 145.91 145.91 145.75 145.86 0.0M
2024-11-06 145.92 145.92 145.73 145.88 0.0M
2024-11-05 145.71 145.78 145.65 145.65 0.0M
2024-11-04 145.70 145.76 145.70 145.71 0.0M
2024-11-01 145.74 145.81 145.71 145.74 0.0M
2024-10-31 145.69 145.69 145.59 145.68 0.0M
2024-10-30 146.01 146.01 145.68 145.76 0.0M
2024-10-29 146.03 146.03 145.92 145.97 0.0M
2024-10-28 145.95 146.13 145.95 146.05 0.0M
2024-10-25 146.13 146.13 145.98 146.01 0.0M
2024-10-24 146.08 146.23 146.08 146.16 0.0M
2024-10-23 145.93 146.05 145.92 146.01 0.0M
2024-10-22 145.92 145.92 145.82 145.91 0.0M
2024-10-21 146.16 146.16 145.91 145.91 0.0M
2024-10-18 145.99 146.18 145.99 146.12 0.0M
2024-10-17 145.96 146.09 145.86 146.09 0.0M
2024-10-16 145.88 145.91 145.83 145.91 0.0M
2024-10-15 145.77 145.83 145.70 145.79 0.0M
2024-10-14 145.67 145.68 145.53 145.63 0.0M
2024-10-11 145.72 145.72 145.53 145.58 0.0M
2024-10-10 145.65 145.72 145.53 145.69 0.0M
2024-10-09 145.69 145.73 145.58 145.61 0.0M
2024-10-08 145.66 145.66 145.55 145.66 0.0M
2024-10-07 145.70 145.76 145.62 145.64 0.0M
2024-10-04 145.95 145.95 145.73 145.74 0.0M
2024-10-03 146.08 146.08 145.98 146.01 0.0M
2024-10-02 146.12 146.12 145.96 146.03 0.0M
2024-10-01 145.95 146.09 145.95 146.04 0.0M
2024-09-30 145.94 145.96 145.76 145.91 0.0M
2024-09-27 145.93 145.98 145.85 145.85 0.0M
2024-09-26 145.85 145.93 145.80 145.86 0.0M
2024-09-25 145.83 145.83 145.73 145.73 0.0M
2024-09-24 145.66 145.85 145.66 145.85 0.0M
2024-09-23 145.51 145.66 145.51 145.66 0.0M
2024-09-20 145.53 145.53 145.37 145.42 0.0M
2024-09-19 145.40 145.51 145.33 145.48 0.0M
2024-09-18 145.48 145.48 145.27 145.30 0.0M
2024-09-17 145.55 145.55 145.41 145.41 0.0M
2024-09-16 145.47 145.49 145.43 145.49 0.0M
2024-09-13 145.43 145.45 145.41 145.42 0.0M
2024-09-12 145.46 145.46 145.29 145.36 0.0M
2024-09-11 145.40 145.54 145.38 145.51 0.0M
2024-09-10 145.22 145.33 145.14 145.30 0.0M
2024-09-09 145.10 145.23 145.09 145.23 0.0M
2024-09-06 145.12 145.21 145.05 145.17 0.0M
2024-09-05 145.10 145.10 144.93 145.05 0.0M
2024-09-04 144.81 145.02 144.78 144.95 0.0M
2024-09-03 144.71 144.80 144.64 144.73 0.0M
2024-09-02 144.67 144.71 144.67 144.67 0.0M
2024-08-30 144.80 144.80 144.65 144.68 0.0M
2024-08-29 144.67 144.84 144.67 144.75 0.0M
2024-08-28 144.66 144.71 144.64 144.68 0.0M
2024-08-27 144.68 144.68 144.58 144.61 0.0M
2024-08-26 144.79 144.83 144.71 144.71 0.0M
2024-08-23 144.67 144.78 144.62 144.76 0.0M
2024-08-22 144.75 144.75 144.60 144.60 0.0M
2024-08-21 144.48 144.68 144.48 144.68 0.0M
2024-08-20 144.53 144.54 144.46 144.54 0.0M
2024-08-19 144.46 144.48 144.38 144.43 0.0M
2024-08-16 144.41 144.44 144.33 144.36 0.0M
2024-08-15 144.63 144.63 144.39 144.39 0.0M
2024-08-14 144.62 144.62 144.55 144.58 0.0M
2024-08-13 144.45 144.60 144.45 144.60 0.0M
2024-08-12 144.38 144.44 144.37 144.41 0.0M
2024-08-09 144.45 144.45 144.34 144.44 0.0M
2024-08-08 144.41 144.44 144.36 144.37 0.0M
2024-08-07 144.35 144.35 144.24 144.28 0.0M
2024-08-06 144.32 144.36 144.31 144.32 0.0M
2024-08-05 144.41 144.64 144.30 144.30 0.0M
2024-08-02 144.22 144.40 144.21 144.36 0.0M
2024-08-01 144.13 144.24 144.07 144.14 0.0M
2024-07-31 144.01 144.05 143.93 144.02 0.0M
2024-07-30 143.86 143.95 143.80 143.90 0.0M
2024-07-29 143.76 143.85 143.76 143.83 0.0M
2024-07-26 143.64 143.78 143.64 143.72 0.0M
2024-07-25 143.65 143.73 143.65 143.67 0.0M
2024-07-24 143.54 143.59 143.54 143.56 0.0M
2024-07-23 143.43 143.52 143.39 143.51 0.0M
2024-07-22 143.56 143.56 143.40 143.40 0.0M
2024-07-19 143.54 143.56 143.45 143.45 0.0M
2024-07-18 143.50 143.60 143.41 143.55 0.0M
2024-07-17 143.52 143.52 143.42 143.46 0.0M
2024-07-16 143.45 143.50 143.45 143.50 0.0M
2024-07-15 143.33 143.39 143.31 143.39 0.0M
2024-07-12 143.30 143.35 143.27 143.31 0.0M
2024-07-11 143.10 143.32 143.04 143.32 0.0M
2024-07-10 143.00 143.12 143.00 143.07 0.0M
2024-07-09 143.02 143.02 142.90 142.90 0.0M
2024-07-08 142.88 143.03 142.86 142.98 0.0M
2024-07-05 142.82 142.94 142.82 142.89 0.0M
2024-07-04 142.79 142.79 142.73 142.73 0.0M
2024-07-03 142.73 142.74 142.66 142.74 0.0M
2024-07-02 142.64 142.74 142.56 142.67 0.0M
2024-07-01 142.67 142.67 142.54 142.58 0.0M
2024-06-28 142.69 142.69 142.58 142.62 0.0M
2024-06-27 142.67 142.67 142.66 142.66 0.0M
2024-06-26 142.73 142.73 142.65 142.65 0.0M
2024-06-25 142.73 142.76 142.69 142.69 0.0M
2024-06-24 142.65 142.73 142.63 142.67 0.0M
2024-06-21 142.66 142.73 142.63 142.63 0.0M
2024-06-20 142.54 142.58 142.48 142.57 0.0M
2024-06-19 142.60 142.60 142.54 142.54 0.0M
2024-06-18 142.47 142.62 142.47 142.60 0.0M
2024-06-17 142.59 142.59 142.47 142.48 0.0M
2024-06-14 142.51 142.56 142.50 142.51 0.0M
2024-06-13 142.35 142.45 142.34 142.45 0.0M
2024-06-12 142.20 142.42 142.18 142.42 0.0M
2024-06-11 142.12 142.20 142.03 142.17 0.0M
2024-06-10 142.16 142.17 142.11 142.11 0.0M
2024-06-07 142.30 142.34 142.16 142.17 0.0M
2024-06-06 142.49 142.49 142.32 142.36 0.0M
2024-06-05 142.40 142.51 142.35 142.45 0.0M
2024-06-04 142.35 142.39 142.24 142.37 0.0M
2024-06-03 142.16 142.32 142.11 142.28 0.0M
2024-05-31 142.15 142.17 142.03 142.11 0.0M
2024-05-30 142.07 142.13 142.04 142.13 0.0M
2024-05-29 142.05 142.12 141.98 142.00 0.0M
2024-05-28 142.18 142.18 142.09 142.09 0.0M
2024-05-27 142.00 142.20 142.00 142.14 0.0M
2024-05-24 142.02 142.02 141.97 141.98 0.0M
2024-05-23 142.20 142.22 141.46 142.02 0.0M
2024-05-22 142.16 142.22 142.15 142.18 0.0M
2024-05-21 142.21 142.31 142.21 142.25 0.0M
2024-05-20 142.24 142.24 142.16 142.21 0.0M
2024-05-17 142.31 142.31 142.16 142.16 0.0M
2024-05-16 142.43 142.43 142.31 142.31 0.0M
2024-05-15 142.11 142.33 142.11 142.33 0.0M
2024-05-14 142.14 142.15 142.01 142.05 0.0M
2024-05-13 142.11 142.16 142.08 142.10 0.0M
2024-05-10 142.17 142.17 142.00 142.00 0.0M
2024-05-09 142.16 142.16 142.09 142.12 0.0M
2024-05-08 142.14 142.16 142.10 142.12 0.0M
2024-05-07 142.19 142.23 142.13 142.17 0.0M
2024-05-06 142.23 142.24 142.13 142.13 0.0M
2024-05-03 141.92 142.11 141.90 142.09 0.0M
2024-05-02 141.93 141.96 141.92 141.92 0.0M
2024-04-30 141.96 141.96 141.75 141.81 0.0M
2024-04-29 141.87 141.98 141.87 141.93 0.0M
2024-04-26 141.74 141.81 141.73 141.81 0.0M
2024-04-25 141.83 141.87 141.70 141.70 0.0M
2024-04-24 141.96 141.96 141.77 141.77 0.0M
2024-04-23 141.98 141.98 141.94 141.95 0.0M
2024-04-22 141.85 141.95 141.74 141.91 0.0M
2024-04-19 141.85 141.85 141.74 141.77 0.0M
2024-04-18 141.92 141.92 141.79 141.79 0.0M
2024-04-17 141.79 141.89 141.79 141.82 0.0M
2024-04-16 141.96 141.99 141.79 141.83 0.0M
2024-04-15 142.02 142.07 141.90 141.94 0.0M
2024-04-12 141.90 142.11 141.88 142.05 0.0M
2024-04-11 141.84 141.84 141.74 141.74 0.0M
2024-04-10 142.01 142.15 141.80 141.85 0.0M
2024-04-09 141.89 142.01 141.89 141.98 0.0M
2024-04-08 141.90 141.92 141.85 141.88 0.0M
2024-04-05 142.06 142.06 141.94 141.94 0.0M
2024-04-04 141.96 142.05 141.96 142.00 0.0M
2024-04-03 141.96 141.99 141.77 141.90 0.0M
2024-04-02 141.41 142.05 141.41 141.90 0.0M
2024-03-28 141.96 142.00 141.90 141.95 0.0M
2024-03-27 142.01 142.09 141.99 142.05 0.0M
2024-03-26 141.90 142.07 141.90 142.07 0.0M
2024-03-25 141.97 141.97 141.81 141.84 0.0M
2024-03-22 141.84 141.95 141.84 141.94 0.0M
2024-03-21 141.81 141.90 141.77 141.85 0.0M
2024-03-20 141.81 141.81 141.68 141.70 0.0M
2024-03-19 141.71 141.74 141.71 141.72 0.0M
2024-03-18 141.66 141.71 141.62 141.66 0.0M
2024-03-15 141.65 141.70 141.56 141.60 0.0M
2024-03-14 141.89 141.95 141.70 141.70 0.0M
2024-03-13 141.92 141.92 141.81 141.87 0.0M
2024-03-12 141.88 141.95 141.84 141.87 0.0M
2024-03-11 142.03 142.03 141.86 141.87 0.0M
2024-03-08 141.91 142.01 141.90 142.01 0.0M
2024-03-07 141.71 141.90 141.66 141.81 0.0M
2024-03-06 141.63 141.67 141.54 141.67 0.0M
2024-03-05 141.48 141.67 141.46 141.64 0.0M
2024-03-04 141.38 141.46 141.38 141.43 0.0M
2024-03-01 141.38 141.71 141.27 141.39 0.0M
2024-02-29 141.44 141.44 141.26 141.44 0.0M
2024-02-28 141.36 141.42 141.35 141.37 0.0M
2024-02-27 141.37 141.43 141.37 141.37 0.0M
2024-02-26 141.51 141.51 141.31 141.34 0.0M
2024-02-23 141.29 141.48 141.24 141.48 0.0M
2024-02-22 141.40 141.41 141.29 141.33 0.0M
2024-02-21 141.53 141.58 141.37 141.38 0.0M
2024-02-20 141.47 141.54 141.45 141.54 0.0M
2024-02-19 141.46 141.55 141.44 141.44 0.0M
2024-02-16 141.49 141.52 141.42 141.46 0.0M
2024-02-15 141.60 141.63 141.52 141.54 0.0M
2024-02-14 141.47 141.53 141.41 141.53 0.0M
2024-02-13 141.53 141.60 141.39 141.39 0.0M
2024-02-12 141.48 141.59 141.44 141.53 0.0M
2024-02-09 141.50 141.51 141.37 141.39 0.0M
2024-02-08 141.64 141.70 141.50 141.50 0.0M
2024-02-07 141.71 141.71 141.61 141.61 0.0M
2024-02-06 141.71 141.71 141.60 141.66 0.0M
2024-02-05 141.63 141.69 141.55 141.61 0.0M
2024-02-02 141.92 141.96 141.75 141.76 0.0M
2024-02-01 142.04 142.38 141.90 142.04 0.0M
2024-01-31 142.02 142.10 141.89 142.05 0.0M
2024-01-30 141.98 141.98 141.84 141.84 0.0M
2024-01-29 142.01 142.03 141.92 141.98 0.0M
2024-01-26 141.93 141.94 141.77 141.83 0.0M
2024-01-25 141.52 141.83 141.43 141.80 0.0M
2024-01-24 141.55 141.61 141.52 141.52 0.0M
2024-01-23 141.53 141.59 141.46 141.48 0.0M
2024-01-22 141.50 141.57 141.50 141.55 0.0M
2024-01-19 141.51 141.60 141.41 141.46 0.0M
2024-01-18 141.59 141.59 141.45 141.49 0.0M
2024-01-17 141.55 141.63 141.41 141.41 0.0M
2024-01-16 141.72 141.78 141.72 141.75 0.0M
2024-01-15 141.73 141.77 141.63 141.71 0.0M
2024-01-12 141.85 141.87 141.63 141.87 0.0M
2024-01-11 141.48 141.58 141.37 141.52 0.0M
2024-01-10 141.54 141.57 141.42 141.45 0.0M
2024-01-09 141.49 141.51 141.44 141.49 0.0M
2024-01-08 141.45 141.65 141.41 141.60 0.0M
2024-01-05 141.61 141.88 141.24 141.55 0.0M
2024-01-04 141.98 141.98 141.66 141.67 0.0M
2024-01-03 141.75 141.90 141.71 141.87 0.0M
2024-01-02 141.80 141.88 141.73 141.78 0.0M