Xtrackers II iBxx Eurzn Gov Bd YP UCITS ETF 1D (XYPD)

XYPD
🏛️ ドイツ →
145.18
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
2023-12-29 146.87 146.87 146.14 146.25 0.0M
2023-12-28 147.45 147.45 146.71 146.75 0.0M
2023-12-27 147.18 147.44 147.18 147.44 0.0M
2023-12-22 146.68 147.11 146.60 146.99 0.0M
2023-12-21 146.64 146.80 146.60 146.79 0.0M
2023-12-20 146.46 146.49 146.46 146.48 0.0M
2023-12-19 145.55 146.13 145.55 146.13 0.0M
2023-12-18 145.44 145.72 145.01 145.11 0.0M
2023-12-15 144.83 145.64 144.83 145.60 0.0M
2023-12-14 145.12 145.35 144.62 144.79 0.0M
2023-12-13 143.27 143.69 143.27 143.68 0.0M
2023-12-12 143.34 143.34 143.02 143.08 0.0M
2023-12-11 142.67 142.77 142.63 142.63 0.0M
2023-12-08 143.45 143.45 142.66 142.73 0.0M
2023-12-07 143.42 143.70 143.42 143.63 0.0M
2023-12-06 143.29 143.51 142.99 143.51 0.0M
2023-12-05 142.73 143.14 142.43 143.12 0.1M
2023-12-04 142.07 142.07 142.02 142.07 0.0M
2023-12-01 141.21 142.16 141.21 142.16 0.0M
2023-11-30 141.64 141.64 140.98 140.98 0.0M
2023-11-29 141.26 141.44 141.14 141.44 0.0M
2023-11-28 140.59 140.77 140.20 140.77 0.0M
2023-11-27 139.77 140.37 139.77 140.37 0.0M
2023-11-24 139.47 139.77 139.40 139.58 0.0M
2023-11-23 140.04 140.04 139.63 139.63 0.0M
2023-11-22 140.05 140.42 140.05 140.19 0.0M
2023-11-21 140.26 140.26 140.06 140.21 0.0M
2023-11-20 140.07 140.07 139.74 139.83 0.0M
2023-11-17 140.15 140.16 139.71 139.71 0.0M
2023-11-16 139.46 139.86 139.36 139.86 0.0M
2023-11-15 139.35 139.46 139.02 139.02 0.0M
2023-11-14 138.42 139.32 138.22 139.32 0.0M
2023-11-13 138.20 138.44 138.04 138.12 0.0M
2023-11-10 138.27 138.28 137.85 138.09 0.0M
2023-11-09 138.83 138.83 138.62 138.66 0.0M
2023-11-08 138.45 138.95 138.36 138.95 0.0M
2023-11-07 137.66 138.37 137.66 138.37 0.0M
2023-11-06 138.29 138.29 137.66 137.72 0.0M
2023-11-03 137.86 138.72 137.86 138.72 0.0M
2023-11-02 137.39 138.21 137.39 137.91 0.0M
2023-11-01 136.45 137.25 136.45 137.25 0.0M
2023-10-31 136.96 137.22 136.81 136.81 0.0M
2023-10-30 136.87 136.87 136.44 136.67 0.0M
2023-10-27 135.95 136.30 135.95 136.23 0.0M
2023-10-26 135.08 135.91 135.08 135.91 0.0M
2023-10-25 136.05 136.05 135.45 135.45 0.0M
2023-10-24 136.20 136.20 136.00 136.00 0.0M
2023-10-23 135.49 135.99 135.11 135.99 0.0M
2023-10-20 135.42 135.58 135.28 135.45 0.0M
2023-10-19 134.70 135.19 134.62 135.19 0.0M
2023-10-18 135.25 135.34 134.93 134.93 0.0M
2023-10-17 135.95 135.95 135.38 135.43 0.0M
2023-10-16 136.12 136.24 136.00 136.24 0.0M
2023-10-13 136.35 136.72 136.35 136.45 0.0M
2023-10-12 137.19 137.19 136.28 136.28 0.0M
2023-10-11 136.37 137.00 136.37 137.00 0.0M
2023-10-10 136.02 136.35 135.65 136.35 0.0M
2023-10-09 135.41 135.90 135.01 135.84 0.0M
2023-10-06 135.09 135.13 135.05 135.13 0.0M
2023-10-05 135.18 135.24 135.11 135.24 0.0M
2023-10-04 134.45 135.10 134.45 135.10 0.0M
2023-10-03 135.61 135.61 134.82 134.82 0.0M
2023-10-02 135.74 135.98 135.52 135.52 0.0M
2023-09-29 135.59 136.12 135.59 135.79 0.0M
2023-09-28 135.51 135.51 134.91 134.97 0.0M
2023-09-27 136.18 136.40 135.79 135.79 0.0M
2023-09-26 136.25 136.47 136.08 136.11 0.0M
2023-09-25 136.90 136.90 136.49 136.58 0.0M
2023-09-22 137.19 137.19 136.98 136.98 0.0M
2023-09-21 137.28 137.40 137.11 137.12 0.0M
2023-09-20 137.37 137.69 137.37 137.69 0.0M
2023-09-19 137.28 137.46 137.19 137.19 0.0M
2023-09-18 137.55 137.55 137.27 137.27 0.0M
2023-09-15 138.36 138.36 137.67 137.67 0.0M
2023-09-14 137.82 138.49 137.82 138.49 0.0M
2023-09-13 137.90 137.90 137.59 137.78 0.0M
2023-09-12 138.20 138.35 138.08 138.08 0.0M
2023-09-11 138.35 138.35 138.16 138.16 0.0M
2023-09-08 138.84 138.84 138.44 138.57 0.0M
2023-09-07 138.11 138.54 138.11 138.47 0.0M
2023-09-06 138.41 138.54 137.98 137.98 0.0M
2023-09-05 138.57 138.57 138.48 138.48 0.0M
2023-09-04 138.96 138.96 138.78 138.78 0.0M
2023-09-01 139.79 139.87 139.20 139.20 0.0M
2023-08-31 139.43 140.11 139.43 139.94 0.0M
2023-08-30 139.16 139.40 138.95 139.40 0.0M
2023-08-29 139.28 139.68 139.12 139.68 0.0M
2023-08-28 139.09 139.09 138.96 139.06 0.0M
2023-08-25 139.40 139.40 139.10 139.10 0.0M
2023-08-24 139.97 139.97 139.25 139.52 0.0M
2023-08-23 138.43 139.55 138.43 139.52 0.0M
2023-08-22 139.54 140.00 139.54 140.00 0.0M
2023-08-21 140.13 140.13 139.26 139.26 0.0M
2023-08-18 140.03 140.16 139.80 139.99 0.0M
2023-08-17 139.41 139.45 139.31 139.31 0.0M
2023-08-16 139.83 139.89 139.79 139.79 0.0M
2023-08-15 139.98 139.98 139.45 139.71 0.0M
2023-08-14 140.36 140.70 140.22 140.22 0.0M
2023-08-11 140.83 140.86 140.37 140.43 0.0M
2023-08-10 141.20 141.21 141.16 141.19 0.0M
2023-08-09 141.46 141.46 141.24 141.24 0.0M
2023-08-08 141.04 141.50 141.04 141.40 0.0M
2023-08-07 140.65 140.65 140.12 140.39 0.0M
2023-08-04 140.00 140.60 139.93 140.60 0.0M
2023-08-03 140.48 140.50 140.39 140.39 0.0M
2023-08-02 140.80 141.22 140.76 140.76 0.0M
2023-08-01 141.42 141.42 140.72 140.72 0.0M
2023-07-31 141.02 141.36 141.02 141.36 0.0M
2023-07-28 140.97 141.51 140.97 141.32 0.0M
2023-07-27 141.47 141.73 141.29 141.51 0.0M
2023-07-26 141.52 141.52 141.19 141.19 0.0M
2023-07-25 141.50 141.61 141.50 141.61 0.0M
2023-07-24 141.37 141.96 141.37 141.86 0.0M
2023-07-21 141.18 141.53 141.18 141.53 0.0M
2023-07-20 141.68 141.68 141.21 141.21 0.0M
2023-07-19 142.61 142.61 141.51 141.51 0.0M
2023-07-18 141.13 142.08 141.13 141.98 0.0M
2023-07-17 140.74 141.01 140.74 140.76 0.0M
2023-07-14 140.78 140.96 140.68 140.68 0.0M
2023-07-13 140.32 141.01 140.32 140.90 0.0M
2023-07-12 139.19 139.90 139.13 139.90 0.0M
2023-07-11 139.40 139.42 138.85 138.85 0.0M
2023-07-10 139.18 139.29 139.00 139.19 0.0M
2023-07-07 139.21 139.42 139.21 139.39 0.0M
2023-07-06 140.26 140.46 139.06 139.06 0.0M
2023-07-05 140.36 140.93 140.36 140.60 0.0M
2023-07-04 140.62 140.62 140.23 140.46 0.0M
2023-07-03 141.43 141.43 140.71 140.71 0.0M
2023-06-30 141.04 141.28 140.71 141.28 0.0M
2023-06-29 141.57 141.68 141.00 141.09 0.0M
2023-06-28 141.80 142.06 141.80 141.97 0.0M
2023-06-27 141.98 142.12 141.70 141.70 0.0M
2023-06-26 141.80 142.30 141.80 142.11 0.0M
2023-06-23 141.02 141.86 141.02 141.85 0.0M
2023-06-22 141.36 141.36 140.73 140.81 0.0M
2023-06-21 141.12 141.39 141.12 141.39 0.0M
2023-06-20 141.20 141.54 141.05 141.54 0.0M
2023-06-19 141.44 141.44 140.66 140.66 0.0M
2023-06-16 140.30 141.43 140.30 141.34 0.0M
2023-06-15 140.68 140.73 140.37 140.63 0.0M
2023-06-14 141.00 141.29 140.94 141.02 0.0M
2023-06-13 141.52 141.52 141.22 141.22 0.0M
2023-06-12 141.29 141.62 141.29 141.52 0.0M
2023-06-09 140.75 141.31 140.60 141.19 0.0M
2023-06-08 139.84 140.50 139.84 140.50 0.0M
2023-06-07 140.81 140.83 140.14 140.14 0.0M
2023-06-06 140.92 141.50 140.92 140.94 0.0M
2023-06-05 141.11 141.13 140.87 141.01 0.0M
2023-06-02 141.50 141.54 141.44 141.54 0.0M
2023-06-01 141.00 141.61 141.00 141.61 0.0M
2023-05-31 141.09 141.23 140.85 141.11 0.0M
2023-05-30 139.89 140.50 139.89 140.50 0.0M
2023-05-29 138.83 139.57 138.83 139.55 0.0M
2023-05-26 138.57 138.94 138.25 138.67 0.0M
2023-05-25 138.98 139.12 138.84 138.84 0.0M
2023-05-24 138.63 139.33 138.63 139.11 0.0M
2023-05-23 139.05 139.08 138.94 139.08 0.0M
2023-05-22 139.69 139.69 139.21 139.21 0.0M
2023-05-19 139.08 139.56 138.92 139.56 0.0M
2023-05-18 139.76 139.76 139.11 139.11 0.0M
2023-05-17 140.01 140.35 140.01 140.08 0.0M
2023-05-16 140.68 140.68 139.94 139.94 0.0M
2023-05-15 140.29 140.60 140.29 140.33 0.0M
2023-05-12 140.67 140.91 140.50 140.50 0.0M
2023-05-11 140.51 141.20 140.40 140.95 0.0M
2023-05-10 139.63 140.44 139.63 140.31 0.0M
2023-05-09 140.16 140.16 139.83 139.83 0.0M
2023-05-08 140.41 140.41 140.02 140.05 0.0M
2023-05-05 140.91 140.91 140.22 140.39 0.0M
2023-05-04 140.75 141.19 140.21 141.12 0.0M
2023-05-03 140.57 140.98 140.57 140.88 0.0M
2023-05-02 139.63 140.66 139.63 140.64 0.0M
2023-04-28 139.17 140.45 139.17 140.43 0.0M
2023-04-27 139.49 139.60 139.09 139.09 0.0M
2023-04-26 139.97 140.11 139.53 139.79 0.0M
2023-04-25 139.26 139.86 139.18 139.77 0.0M
2023-04-24 139.28 139.28 138.89 138.89 0.0M
2023-04-21 139.54 139.54 138.96 138.96 0.0M
2023-04-20 139.32 139.47 139.01 139.30 0.0M
2023-04-19 138.87 138.94 138.85 138.86 0.0M
2023-04-18 139.02 139.44 139.02 139.31 0.0M
2023-04-17 139.37 139.61 139.08 139.21 0.0M
2023-04-14 139.72 139.89 139.41 139.41 0.0M
2023-04-13 140.29 140.29 139.88 139.89 0.0M
2023-04-12 140.40 140.42 139.92 139.92 0.0M
2023-04-11 140.75 140.98 140.30 140.40 0.0M
2023-04-06 141.55 142.14 141.54 141.54 0.0M
2023-04-05 140.71 141.81 140.67 141.64 0.0M
2023-04-04 140.93 140.93 140.42 140.93 0.0M
2023-04-03 140.48 141.23 140.13 141.12 0.0M
2023-03-31 139.94 140.77 139.94 140.77 0.0M
2023-03-30 141.41 141.41 139.76 139.92 0.0M
2023-03-29 140.48 140.76 140.48 140.64 0.0M
2023-03-28 140.78 140.82 140.41 140.70 0.0M
2023-03-27 141.61 141.61 141.28 141.34 0.0M
2023-03-24 142.01 142.60 141.90 141.90 0.0M
2023-03-23 141.07 141.55 140.98 141.47 0.0M
2023-03-22 140.46 140.46 139.69 140.38 0.0M
2023-03-21 141.78 141.78 140.75 140.93 0.0M
2023-03-20 142.57 142.57 142.01 142.04 0.0M
2023-03-17 140.43 141.87 140.43 141.50 0.0M
2023-03-16 140.30 140.86 140.30 140.43 0.0M
2023-03-15 138.56 141.05 138.56 141.05 0.0M
2023-03-14 140.54 140.54 138.81 138.91 0.0M
2023-03-13 138.83 140.76 138.83 139.85 0.0M
2023-03-10 138.74 139.00 138.36 138.36 0.0M
2023-03-09 137.17 137.80 137.17 137.80 0.0M
2023-03-08 136.71 137.69 136.71 137.56 0.0M
2023-03-07 136.73 137.30 136.68 136.90 0.0M
2023-03-06 137.42 137.42 136.72 136.72 0.0M
2023-03-03 136.56 136.95 136.56 136.95 0.0M
2023-03-02 136.40 136.88 136.35 136.35 0.0M
2023-03-01 136.83 137.22 136.66 136.66 0.0M
2023-02-28 137.19 137.56 137.09 137.45 0.0M
2023-02-27 138.28 138.30 137.84 137.84 0.0M
2023-02-24 138.99 138.99 137.91 138.04 0.0M
2023-02-23 138.06 138.76 138.06 138.72 0.0M
2023-02-22 138.10 138.17 137.89 138.08 0.0M
2023-02-21 138.67 138.67 137.97 138.00 0.0M
2023-02-20 139.30 139.32 138.91 138.91 0.0M
2023-02-17 138.03 139.28 138.03 139.08 0.0M
2023-02-16 139.14 139.14 138.50 138.98 0.0M
2023-02-15 139.76 139.76 138.91 138.91 0.0M
2023-02-14 140.51 140.51 139.68 139.68 0.0M
2023-02-13 139.78 140.15 139.78 140.15 0.0M
2023-02-10 140.31 140.44 139.97 140.05 0.0M
2023-02-09 140.65 141.13 140.53 140.71 0.0M
2023-02-08 140.21 140.26 139.74 140.08 0.0M
2023-02-07 142.41 142.41 142.11 142.16 0.0M
2023-02-06 142.89 142.89 142.33 142.42 0.0M
2023-02-03 144.20 144.20 143.31 143.33 0.0M
2023-02-02 142.07 144.68 142.00 144.67 0.0M
2023-02-01 141.74 142.12 141.53 141.54 0.0M
2023-01-31 141.89 141.89 141.61 141.71 0.0M
2023-01-30 141.76 141.76 141.24 141.24 0.0M
2023-01-27 142.38 142.38 141.98 142.14 0.0M
2023-01-26 143.25 143.25 142.56 142.56 0.0M
2023-01-25 143.69 143.78 143.15 143.15 0.0M
2023-01-24 142.76 143.48 142.72 143.48 0.0M
2023-01-23 142.89 142.89 142.67 142.67 0.0M
2023-01-20 144.38 144.38 143.11 143.11 0.0M
2023-01-19 145.02 145.02 144.22 144.68 0.0M
2023-01-18 143.78 145.06 143.48 144.91 0.0M
2023-01-17 142.46 143.96 142.42 143.69 0.0M
2023-01-16 142.75 142.75 142.38 142.67 0.0M
2023-01-13 142.87 143.62 142.74 142.74 0.0M
2023-01-12 142.98 143.00 142.81 142.81 0.0M
2023-01-11 141.64 142.35 141.43 142.33 0.0M
2023-01-10 141.08 141.10 140.90 141.10 0.0M
2023-01-09 140.88 141.53 140.70 141.53 0.0M
2023-01-06 140.79 141.63 140.44 141.40 0.0M
2023-01-05 140.68 141.02 140.25 140.62 0.0M
2023-01-04 140.66 141.19 140.66 141.19 0.0M
2023-01-03 138.62 139.75 138.62 139.75 0.0M
2023-01-02 138.09 139.14 138.09 139.14 0.0M