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
2024-12-30 147.42 147.62 147.42 147.62 0.0M
2024-12-27 147.56 147.56 147.42 147.44 0.0M
2024-12-23 147.96 148.26 147.89 147.89 0.0M
2024-12-20 148.31 148.50 148.05 148.30 0.0M
2024-12-19 148.08 148.37 148.08 148.17 0.0M
2024-12-18 148.72 148.85 148.63 148.67 0.0M
2024-12-17 148.53 148.97 148.51 148.78 0.0M
2024-12-16 148.76 149.13 148.64 148.72 0.0M
2024-12-13 149.40 149.40 148.81 148.81 0.0M
2024-12-12 149.92 150.28 149.36 149.36 0.0M
2024-12-11 150.35 150.68 150.18 150.20 0.0M
2024-12-10 150.14 150.39 150.14 150.37 0.0M
2024-12-09 150.53 150.53 150.34 150.34 0.0M
2024-12-06 150.26 150.37 150.24 150.29 0.0M
2024-12-05 150.29 150.50 150.20 150.26 0.0M
2024-12-04 149.78 150.18 149.78 150.18 0.0M
2024-12-03 149.86 150.15 149.86 150.05 0.0M
2024-12-02 149.79 150.23 149.79 149.89 0.0M
2024-11-29 149.34 149.81 149.34 149.81 0.0M
2024-11-28 148.82 149.26 148.82 149.26 0.0M
2024-11-27 148.47 148.66 148.46 148.66 0.0M
2024-11-26 148.20 148.43 148.20 148.32 0.0M
2024-11-25 148.03 148.33 147.77 148.33 0.0M
2024-11-22 147.13 148.19 147.13 148.00 0.0M
2024-11-21 147.07 147.49 147.07 147.47 0.0M
2024-11-20 147.38 147.44 147.17 147.44 0.0M
2024-11-19 147.57 147.90 147.53 147.54 0.0M
2024-11-18 147.34 147.36 146.95 147.28 0.0M
2024-11-15 147.42 147.62 147.34 147.47 0.0M
2024-11-14 146.72 147.47 146.72 147.47 0.0M
2024-11-13 146.53 146.96 146.53 146.96 0.0M
2024-11-12 147.12 147.34 146.90 146.93 0.0M
2024-11-11 146.93 147.20 146.93 147.20 0.0M
2024-11-08 146.28 146.78 146.20 146.63 0.0M
2024-11-07 145.71 146.32 145.38 145.77 0.0M
2024-11-06 146.76 146.76 146.17 146.17 0.0M
2024-11-05 146.33 146.50 146.16 146.34 0.0M
2024-11-04 146.32 146.54 146.32 146.54 0.0M
2024-11-01 146.66 146.66 146.31 146.31 0.0M
2024-10-31 146.23 146.62 146.15 146.46 0.0M
2024-10-30 147.25 147.35 146.66 146.67 0.0M
2024-10-29 147.54 147.54 147.03 147.03 0.0M
2024-10-28 146.98 147.56 146.98 147.51 0.0M
2024-10-25 147.68 147.78 147.35 147.35 0.0M
2024-10-24 147.55 147.80 147.55 147.80 0.0M
2024-10-23 147.08 147.21 147.08 147.14 0.0M
2024-10-22 147.10 147.23 146.88 146.96 0.0M
2024-10-21 148.45 148.45 147.33 147.33 0.0M
2024-10-18 147.98 148.49 147.97 148.49 0.0M
2024-10-17 148.00 148.19 148.00 148.19 0.0M
2024-10-16 147.92 148.24 147.92 148.20 0.0M
2024-10-15 147.53 147.76 147.50 147.73 0.0M
2024-10-14 147.24 147.27 146.96 147.01 0.0M
2024-10-11 147.12 147.12 146.69 146.92 0.0M
2024-10-10 146.79 147.10 146.79 147.10 0.0M
2024-10-09 147.13 147.13 146.94 146.95 0.0M
2024-10-08 146.94 147.02 146.84 147.02 0.0M
2024-10-07 147.19 147.19 146.98 146.98 0.0M
2024-10-04 147.55 147.62 147.23 147.35 0.0M
2024-10-03 148.05 148.05 147.75 147.80 0.0M
2024-10-02 148.54 148.54 148.00 148.20 0.0M
2024-10-01 147.98 149.03 147.98 148.71 0.0M
2024-09-30 147.57 147.75 147.27 147.71 0.0M
2024-09-27 147.86 147.88 147.65 147.76 0.0M
2024-09-26 147.39 147.77 147.37 147.60 0.0M
2024-09-25 147.47 147.47 147.11 147.11 0.0M
2024-09-24 147.33 147.66 147.22 147.59 0.0M
2024-09-23 146.81 147.25 146.81 147.18 0.0M
2024-09-20 146.81 147.08 146.78 146.78 0.0M
2024-09-19 146.78 146.94 146.74 146.94 0.0M
2024-09-18 147.24 147.24 146.65 146.73 0.0M
2024-09-17 147.63 147.65 147.28 147.28 0.0M
2024-09-16 147.32 147.45 147.23 147.45 0.0M
2024-09-13 147.33 147.33 147.10 147.16 0.0M
2024-09-12 147.07 147.07 146.81 146.93 0.0M
2024-09-11 147.00 147.30 146.85 147.20 0.0M
2024-09-10 146.45 146.71 146.40 146.71 0.0M
2024-09-09 146.02 146.47 145.88 146.47 0.0M
2024-09-06 146.46 146.72 146.45 146.45 0.0M
2024-09-05 146.24 146.24 145.82 146.21 0.0M
2024-09-04 145.59 146.13 145.35 146.13 0.0M
2024-09-03 145.00 145.34 144.92 145.34 0.0M
2024-09-02 144.76 144.99 144.76 144.99 0.0M
2024-08-30 145.31 145.51 145.12 145.12 0.0M
2024-08-29 145.30 145.68 145.27 145.27 0.0M
2024-08-28 145.29 145.56 145.29 145.36 0.0M
2024-08-27 145.57 145.57 145.13 145.19 0.0M
2024-08-26 145.99 145.99 145.49 145.74 0.0M
2024-08-23 145.71 146.07 145.66 145.97 0.0M
2024-08-22 146.02 146.15 145.62 145.62 0.0M
2024-08-21 145.65 146.36 145.65 145.99 0.0M
2024-08-20 147.44 147.57 147.29 147.57 0.0M
2024-08-19 147.22 147.56 147.22 147.27 0.0M
2024-08-16 147.29 147.47 147.11 147.11 0.0M
2024-08-15 147.86 147.86 147.12 147.12 0.0M
2024-08-14 147.79 147.79 147.48 147.76 0.0M
2024-08-13 147.20 147.75 147.09 147.72 0.0M
2024-08-12 146.94 147.09 146.92 147.09 0.0M
2024-08-09 146.81 147.09 146.81 147.09 0.0M
2024-08-08 146.79 146.87 146.50 146.62 0.0M
2024-08-07 146.94 146.94 146.54 146.58 0.0M
2024-08-06 146.88 147.13 146.88 147.13 0.0M
2024-08-05 147.52 147.52 146.89 146.89 0.0M
2024-08-02 146.87 147.33 146.87 147.11 0.0M
2024-08-01 146.78 146.96 146.61 146.86 0.0M
2024-07-31 146.44 146.74 146.29 146.66 0.0M
2024-07-30 146.14 146.21 146.04 146.17 0.0M
2024-07-29 145.72 146.18 145.72 146.06 0.0M
2024-07-26 145.13 145.58 145.12 145.58 0.0M
2024-07-25 145.21 145.47 145.21 145.47 0.0M
2024-07-24 145.34 145.57 145.22 145.22 0.0M
2024-07-23 145.20 145.62 145.20 145.51 0.0M
2024-07-22 145.52 145.52 145.28 145.28 0.0M
2024-07-19 145.76 145.76 145.33 145.33 0.0M
2024-07-18 145.93 145.99 145.65 145.92 0.0M
2024-07-17 145.88 145.88 145.78 145.78 0.0M
2024-07-16 145.57 145.80 145.57 145.80 0.0M
2024-07-15 145.08 145.46 145.08 145.39 0.0M
2024-07-12 145.05 145.28 144.93 145.06 0.0M
2024-07-11 144.58 145.18 144.48 145.18 0.0M
2024-07-10 144.23 144.66 144.23 144.55 0.0M
2024-07-09 144.18 144.18 143.77 143.77 0.0M
2024-07-08 143.72 144.33 143.72 144.33 0.0M
2024-07-05 143.63 143.90 143.63 143.90 0.0M
2024-07-04 143.47 143.47 143.27 143.36 0.0M
2024-07-03 143.15 143.65 143.02 143.45 0.0M
2024-07-02 142.61 142.82 142.44 142.82 0.0M
2024-07-01 143.13 143.13 142.59 142.59 0.0M
2024-06-28 143.22 143.22 142.79 143.00 0.0M
2024-06-27 143.31 143.31 143.12 143.14 0.0M
2024-06-26 143.92 143.92 143.32 143.32 0.0M
2024-06-25 143.99 144.07 143.66 143.83 0.0M
2024-06-24 143.90 143.91 143.86 143.86 0.0M
2024-06-21 143.99 144.23 143.73 143.73 0.0M
2024-06-20 143.56 143.78 143.56 143.71 0.0M
2024-06-19 144.11 144.11 143.56 143.71 0.0M
2024-06-18 143.85 144.08 143.85 144.08 0.0M
2024-06-17 144.04 144.04 143.56 143.62 0.0M
2024-06-14 143.57 143.91 143.52 143.82 0.0M
2024-06-13 143.29 143.48 143.18 143.48 0.0M
2024-06-12 142.57 143.57 142.57 143.57 0.0M
2024-06-11 142.44 142.48 141.85 142.47 0.0M
2024-06-10 142.76 142.76 142.13 142.29 0.0M
2024-06-07 143.80 143.80 143.00 143.16 0.0M
2024-06-06 144.31 144.31 143.77 143.91 0.0M
2024-06-05 143.87 144.33 143.87 144.31 0.0M
2024-06-04 143.67 144.11 143.67 143.82 0.0M
2024-06-03 143.12 143.61 142.96 143.61 0.0M
2024-05-31 142.99 143.07 142.66 142.92 0.0M
2024-05-30 142.73 143.02 142.70 142.95 0.0M
2024-05-29 143.04 143.06 142.53 142.54 0.0M
2024-05-28 143.92 143.92 143.34 143.34 0.0M
2024-05-27 143.39 143.96 143.34 143.79 0.0M
2024-05-24 143.34 143.45 143.19 143.34 0.0M
2024-05-23 143.89 143.89 143.17 143.29 0.0M
2024-05-22 143.56 143.90 143.56 143.78 0.0M
2024-05-21 143.89 144.11 143.89 144.02 0.0M
2024-05-20 143.93 143.98 143.89 143.89 0.0M
2024-05-17 144.36 144.36 143.95 143.95 0.0M
2024-05-16 144.72 144.73 144.47 144.47 0.0M
2024-05-15 143.58 144.66 143.58 144.63 0.0M
2024-05-14 143.58 143.58 143.26 143.26 0.0M
2024-05-13 143.67 143.86 143.62 143.62 0.0M
2024-05-10 143.94 143.94 143.46 143.46 0.0M
2024-05-09 143.89 143.89 143.63 143.68 0.0M
2024-05-08 144.14 144.23 144.03 144.03 0.0M
2024-05-07 144.03 144.36 144.03 144.34 0.0M
2024-05-06 144.27 144.37 143.88 143.93 0.0M
2024-05-03 143.55 144.17 143.41 143.74 0.0M
2024-05-02 143.35 143.56 143.12 143.34 0.0M
2024-04-30 143.39 143.39 142.93 143.00 0.0M
2024-04-29 143.12 143.43 143.12 143.43 0.0M
2024-04-26 142.49 142.92 142.49 142.86 0.0M
2024-04-25 142.52 142.69 142.13 142.17 0.0M
2024-04-24 143.11 143.28 142.44 142.44 0.0M
2024-04-23 143.71 143.71 143.48 143.50 0.0M
2024-04-22 143.23 143.59 142.83 143.53 0.0M
2024-04-19 143.26 143.40 142.94 143.03 0.0M
2024-04-18 143.47 143.47 143.03 143.03 0.0M
2024-04-17 142.87 143.30 142.87 143.10 0.0M
2024-04-16 143.28 143.28 142.66 142.84 0.0M
2024-04-15 143.96 144.10 143.33 143.38 0.0M
2024-04-12 143.68 144.62 143.68 144.21 0.0M
2024-04-11 143.56 143.86 143.17 143.18 0.0M
2024-04-10 144.17 144.51 143.71 143.71 0.0M
2024-04-09 143.69 144.36 143.69 144.26 0.0M
2024-04-08 143.37 143.55 143.37 143.52 0.0M
2024-04-05 144.17 144.17 143.65 143.65 0.0M
2024-04-04 143.68 144.24 143.64 144.17 0.0M
2024-04-03 143.56 143.56 143.09 143.34 0.0M
2024-04-02 143.52 143.65 143.43 143.43 0.0M
2024-03-28 144.52 144.60 144.35 144.44 0.0M
2024-03-27 144.63 144.83 144.58 144.79 0.0M
2024-03-26 144.19 144.54 144.19 144.38 0.0M
2024-03-25 144.49 144.49 144.00 144.04 0.0M
2024-03-22 144.13 144.57 144.10 144.47 0.0M
2024-03-21 143.82 144.36 143.82 144.07 0.0M
2024-03-20 144.15 144.15 143.69 143.72 0.0M
2024-03-19 143.86 143.86 143.69 143.69 0.0M
2024-03-18 143.83 143.83 143.79 143.80 0.0M
2024-03-15 143.57 143.98 143.57 143.77 0.0M
2024-03-14 144.50 144.85 143.89 143.89 0.0M
2024-03-13 144.74 144.74 144.45 144.57 0.0M
2024-03-12 144.53 144.78 144.40 144.56 0.0M
2024-03-11 145.02 145.02 144.31 144.45 0.0M
2024-03-08 144.77 144.99 144.74 144.88 0.0M
2024-03-07 144.13 144.94 143.93 144.57 0.0M
2024-03-06 143.78 144.14 143.57 144.10 0.0M
2024-03-05 143.22 143.90 143.22 143.80 0.0M
2024-03-04 142.38 142.84 142.38 142.84 0.0M
2024-03-01 142.45 142.69 142.13 142.44 0.0M
2024-02-29 142.38 142.75 141.81 142.74 0.0M
2024-02-28 142.10 142.34 142.10 142.23 0.0M
2024-02-27 142.45 142.45 142.18 142.18 0.0M
2024-02-26 143.11 143.11 142.30 142.30 0.0M
2024-02-23 142.09 143.02 141.94 143.02 0.0M
2024-02-22 141.89 142.27 141.64 142.23 0.0M
2024-02-21 142.46 142.67 141.94 141.94 0.0M
2024-02-20 144.24 144.60 144.24 144.50 0.0M
2024-02-19 144.24 144.35 144.14 144.14 0.0M
2024-02-16 144.25 144.38 144.05 144.26 0.0M
2024-02-15 144.81 144.90 144.52 144.52 0.0M
2024-02-14 144.02 144.46 144.02 144.46 0.0M
2024-02-13 143.98 144.25 143.35 143.79 0.0M
2024-02-12 143.89 144.10 143.85 143.96 0.0M
2024-02-09 143.60 143.82 143.54 143.54 0.0M
2024-02-08 144.12 144.22 143.70 143.79 0.0M
2024-02-07 144.54 144.54 144.20 144.20 0.0M
2024-02-06 144.42 144.49 144.19 144.39 0.0M
2024-02-05 144.45 144.53 144.23 144.23 0.0M
2024-02-02 145.40 145.51 144.80 144.87 0.0M
2024-02-01 145.30 145.60 144.96 145.60 0.0M
2024-01-31 145.33 145.50 145.02 145.50 0.0M
2024-01-30 145.36 145.36 144.64 144.81 0.0M
2024-01-29 145.02 145.34 145.02 145.32 0.0M
2024-01-26 144.95 144.95 144.64 144.64 0.0M
2024-01-25 143.88 144.69 143.66 144.62 0.0M
2024-01-24 144.08 144.26 143.98 143.98 0.0M
2024-01-23 144.24 144.33 143.84 143.84 0.0M
2024-01-22 144.43 144.63 144.35 144.49 0.0M
2024-01-19 144.13 144.44 144.12 144.20 0.0M
2024-01-18 144.06 144.23 143.90 143.90 0.0M
2024-01-17 144.17 144.44 143.81 143.95 0.0M
2024-01-16 144.75 145.17 144.75 144.76 0.0M
2024-01-15 144.90 144.93 144.60 144.79 0.0M
2024-01-12 145.02 145.48 144.88 145.38 0.0M
2024-01-11 144.60 144.82 144.47 144.54 0.0M
2024-01-10 144.53 144.79 144.35 144.35 0.0M
2024-01-09 144.30 144.34 144.21 144.34 0.0M
2024-01-08 144.17 144.75 143.97 144.75 0.0M
2024-01-05 144.71 144.71 144.05 144.61 0.0M
2024-01-04 145.97 145.97 144.92 144.92 0.0M
2024-01-03 145.30 145.74 145.26 145.74 0.0M
2024-01-02 145.43 145.70 145.12 145.47 0.0M