Xtrackers II US Treasuries UCITS ETF 2D HEUR

XUTE
🏛️ ドイツ →
92.15
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
2025-09-26 92.09 92.25 92.09 92.15 0.0M
2025-09-25 92.29 92.36 92.00 92.00 0.0M
2025-09-24 92.46 92.52 92.28 92.33 0.0M
2025-09-23 92.33 92.40 92.27 92.29 0.0M
2025-09-22 92.30 92.40 92.19 92.19 0.0M
2025-09-19 92.35 92.43 92.26 92.31 0.0M
2025-09-18 92.84 92.85 92.34 92.44 0.0M
2025-09-17 92.85 92.99 92.85 92.87 0.0M
2025-09-16 92.77 92.87 92.72 92.78 0.0M
2025-09-15 92.54 92.82 92.54 92.80 0.0M
2025-09-12 92.73 92.78 92.54 92.54 0.0M
2025-09-11 92.64 92.82 92.63 92.82 0.0M
2025-09-10 92.49 92.68 92.46 92.68 0.0M
2025-09-09 92.69 92.69 92.55 92.55 0.0M
2025-09-08 92.39 92.72 92.39 92.70 0.0M
2025-09-05 92.04 92.52 91.99 92.52 0.0M
2025-09-04 91.80 92.00 91.80 91.92 0.0M
2025-09-03 91.28 91.79 91.28 91.76 0.0M
2025-09-02 91.50 91.50 91.26 91.40 0.0M
2025-09-01 91.51 91.61 91.43 91.54 0.0M
2025-08-29 91.69 91.72 91.53 91.53 0.0M
2025-08-28 91.75 91.79 91.61 91.76 0.0M
2025-08-27 91.40 91.55 91.39 91.46 0.0M
2025-08-26 91.33 91.55 91.30 91.48 0.0M
2025-08-25 91.22 91.50 91.22 91.43 0.0M
2025-08-22 91.22 91.67 91.15 91.62 0.0M
2025-08-21 91.34 91.37 91.15 91.15 0.0M
2025-08-20 91.24 91.47 91.24 91.40 0.0M
2025-08-19 91.83 91.98 91.79 91.97 0.0M
2025-08-18 92.02 92.08 91.76 91.76 0.0M
2025-08-15 92.12 92.14 91.98 91.98 0.0M
2025-08-14 92.46 92.54 92.11 92.11 0.0M
2025-08-13 92.10 92.41 92.10 92.39 0.0M
2025-08-12 92.08 92.16 91.98 92.01 0.0M
2025-08-11 92.21 92.25 92.11 92.13 0.0M
2025-08-08 92.23 92.32 92.02 92.05 0.0M
2025-08-07 92.24 92.44 92.24 92.44 0.0M
2025-08-06 92.36 92.37 92.26 92.29 0.0M
2025-08-05 92.38 92.50 92.32 92.45 0.0M
2025-08-04 92.08 92.49 92.08 92.35 0.0M
2025-08-01 91.49 92.35 91.38 92.32 0.0M
2025-07-31 91.74 91.74 91.58 91.70 0.0M
2025-07-30 91.71 91.86 91.54 91.58 0.0M
2025-07-29 91.36 91.67 91.30 91.67 0.0M
2025-07-28 91.41 91.55 91.29 91.30 0.0M
2025-07-25 91.37 91.37 91.27 91.34 0.0M
2025-07-24 91.40 91.43 91.16 91.39 0.0M
2025-07-23 91.40 91.57 91.40 91.49 0.0M
2025-07-22 91.65 91.68 91.35 91.68 0.0M
2025-07-21 91.30 91.59 91.30 91.53 0.0M
2025-07-18 91.16 91.23 91.07 91.23 0.0M
2025-07-17 90.94 91.22 90.91 91.15 0.0M
2025-07-16 90.92 91.13 90.92 90.93 0.0M
2025-07-15 91.26 91.28 90.92 90.92 0.0M
2025-07-14 91.25 91.32 91.08 91.14 0.0M
2025-07-11 91.51 91.52 91.29 91.32 0.0M
2025-07-10 91.62 91.67 91.49 91.53 0.0M
2025-07-09 91.27 91.47 91.26 91.44 0.0M
2025-07-08 91.36 91.36 91.16 91.22 0.0M
2025-07-07 91.57 91.63 91.34 91.40 0.0M
2025-07-04 91.79 91.82 91.63 91.65 0.0M
2025-07-03 92.06 92.06 91.53 91.63 0.0M
2025-07-02 91.92 92.01 91.84 91.89 0.0M
2025-07-01 92.25 92.39 91.96 91.96 0.0M
2025-06-30 91.88 92.02 91.88 91.99 0.0M
2025-06-27 92.05 92.05 91.86 91.94 0.0M
2025-06-26 91.96 92.00 91.85 91.91 0.0M
2025-06-25 91.78 91.85 91.61 91.71 0.0M
2025-06-24 91.59 91.76 91.42 91.73 0.0M
2025-06-23 91.20 91.68 91.20 91.68 0.0M
2025-06-20 91.38 91.38 91.03 91.35 0.0M
2025-06-19 91.19 91.31 91.11 91.31 0.0M
2025-06-18 91.15 91.52 91.15 91.49 0.0M
2025-06-17 91.02 91.20 91.02 91.14 0.0M
2025-06-16 91.04 91.20 90.95 91.12 0.0M
2025-06-13 91.59 91.59 91.11 91.11 0.0M
2025-06-12 91.22 91.47 91.18 91.47 0.0M
2025-06-11 90.74 91.08 90.69 90.95 0.0M
2025-06-10 90.94 91.03 90.86 90.86 0.0M
2025-06-09 90.64 90.81 90.64 90.74 0.0M
2025-06-06 91.22 91.37 90.73 90.80 0.0M
2025-06-05 91.34 91.57 91.29 91.29 0.0M
2025-06-04 90.83 91.35 90.79 91.35 0.0M
2025-06-03 91.02 91.09 90.88 90.88 0.0M
2025-06-02 90.94 91.02 90.81 90.81 0.0M
2025-05-30 91.12 91.13 90.98 91.13 0.0M
2025-05-29 90.57 90.95 90.45 90.95 0.0M
2025-05-28 90.80 90.89 90.60 90.69 0.0M
2025-05-27 90.84 90.90 90.70 90.76 0.0M
2025-05-26 90.25 90.50 90.25 90.49 0.0M
2025-05-23 90.99 90.99 90.44 90.49 0.0M
2025-05-22 90.32 90.32 90.00 90.31 0.0M
2025-05-21 90.55 90.55 90.39 90.41 0.0M
2025-05-20 91.54 91.72 91.40 91.41 0.0M
2025-05-19 91.19 91.40 91.08 91.40 0.0M
2025-05-16 91.82 91.88 91.59 91.64 0.0M
2025-05-15 91.59 91.59 91.17 91.51 0.0M
2025-05-14 91.42 91.56 91.27 91.27 0.0M
2025-05-13 91.53 91.61 91.33 91.33 0.0M
2025-05-12 91.61 91.73 91.47 91.60 0.0M
2025-05-09 91.98 92.09 91.83 92.03 0.0M
2025-05-08 92.36 92.36 92.22 92.22 0.0M
2025-05-07 92.27 92.48 92.15 92.35 0.1M
2025-05-06 92.00 92.22 91.97 92.12 0.0M
2025-05-05 92.24 92.28 92.00 92.15 0.0M
2025-05-02 92.72 92.81 92.28 92.28 0.0M
2025-04-30 93.15 93.29 92.77 93.00 0.0M
2025-04-29 92.78 93.02 92.69 93.02 0.0M
2025-04-28 92.52 92.74 92.46 92.74 0.0M
2025-04-25 92.28 92.52 92.28 92.46 0.0M
2025-04-24 92.07 92.52 92.02 92.25 0.0M
2025-04-23 92.10 92.48 92.01 92.16 0.0M
2025-04-22 91.69 92.17 91.68 92.17 0.0M
2025-04-17 92.26 92.37 92.18 92.22 0.0M
2025-04-16 92.21 92.47 92.06 92.12 0.0M
2025-04-15 91.91 92.10 91.89 92.06 0.0M
2025-04-14 91.49 91.82 91.44 91.73 0.0M
2025-04-11 91.65 91.79 90.95 91.15 0.0M
2025-04-10 92.13 92.38 91.89 92.06 0.0M
2025-04-09 91.85 91.99 91.40 91.65 0.0M
2025-04-08 92.87 93.05 92.46 92.74 0.0M
2025-04-07 94.46 94.47 92.60 93.46 0.0M
2025-04-04 93.93 94.60 93.93 93.93 0.2M
2025-04-03 93.59 93.79 93.38 93.65 0.0M
2025-04-02 92.88 93.21 92.88 92.90 0.0M
2025-04-01 92.81 93.18 92.81 93.02 0.0M
2025-03-31 92.79 92.89 92.69 92.71 0.0M
2025-03-28 92.19 92.45 91.95 92.40 0.0M
2025-03-27 91.93 91.99 91.79 91.99 0.0M
2025-03-26 92.11 92.18 91.99 92.05 0.0M
2025-03-25 92.01 92.27 91.94 92.27 0.0M
2025-03-24 92.32 92.38 92.11 92.18 0.1M
2025-03-21 92.51 92.74 92.48 92.48 0.0M
2025-03-20 92.58 92.89 92.58 92.61 0.0M
2025-03-19 92.35 92.38 92.18 92.20 0.0M
2025-03-18 92.23 92.23 92.09 92.22 0.0M
2025-03-17 92.25 92.43 92.09 92.43 0.0M
2025-03-14 92.33 92.33 92.09 92.18 0.0M
2025-03-13 92.18 92.25 92.04 92.19 0.0M
2025-03-12 92.35 92.37 92.07 92.10 0.0M
2025-03-11 92.81 92.81 92.43 92.43 0.0M
2025-03-10 92.31 92.77 92.31 92.56 0.0M
2025-03-07 92.38 92.59 92.25 92.51 0.0M
2025-03-06 92.08 92.28 92.01 92.13 0.0M
2025-03-05 92.42 92.70 92.34 92.62 0.0M
2025-03-04 92.90 93.08 92.82 92.97 0.0M
2025-03-03 92.48 92.72 92.35 92.67 0.0M
2025-02-28 92.46 92.58 92.29 92.51 0.0M
2025-02-27 92.30 92.33 92.11 92.25 0.0M
2025-02-26 92.05 92.24 92.05 92.24 0.0M
2025-02-25 91.90 92.19 91.88 92.15 0.0M
2025-02-24 91.42 91.66 91.34 91.54 0.0M
2025-02-21 91.19 91.40 91.06 91.33 0.0M
2025-02-20 91.11 91.18 90.95 91.16 0.0M
2025-02-19 90.87 90.93 90.73 90.88 0.0M
2025-02-18 91.99 92.06 91.92 91.96 0.0M
2025-02-17 92.04 92.14 92.01 92.03 0.0M
2025-02-14 91.86 92.33 91.80 92.33 0.0M
2025-02-13 91.48 91.91 91.48 91.80 0.0M
2025-02-12 91.76 91.89 91.27 91.30 0.0M
2025-02-11 91.95 91.99 91.84 91.96 0.0M
2025-02-10 92.10 92.22 91.97 92.14 0.0M
2025-02-07 92.29 92.43 91.99 92.09 0.0M
2025-02-06 92.45 92.47 92.25 92.25 0.0M
2025-02-05 92.08 92.51 92.02 92.47 0.0M
2025-02-04 91.68 91.84 91.54 91.84 0.0M
2025-02-03 91.68 92.15 91.38 92.00 0.0M
2025-01-31 91.77 91.93 91.73 91.87 0.0M
2025-01-30 91.92 92.05 91.81 91.89 0.0M
2025-01-29 91.87 91.91 91.69 91.69 0.0M
2025-01-28 91.63 91.72 91.52 91.63 0.0M
2025-01-27 91.66 91.87 91.63 91.68 0.0M
2025-01-24 91.29 91.38 91.11 91.33 0.0M
2025-01-23 91.40 91.40 91.12 91.23 0.0M
2025-01-22 91.42 91.57 91.32 91.32 0.0M
2025-01-21 91.49 91.59 91.40 91.54 0.0M
2025-01-20 91.17 91.38 91.09 91.34 0.0M
2025-01-17 91.41 91.55 91.25 91.27 0.0M
2025-01-16 91.06 91.29 90.93 91.24 0.0M
2025-01-15 90.57 91.39 90.46 90.94 0.0M
2025-01-14 90.63 90.63 90.32 90.43 0.0M
2025-01-13 90.41 90.55 90.36 90.36 0.0M
2025-01-10 90.84 90.90 90.41 90.59 0.0M
2025-01-09 90.92 91.15 90.92 91.11 0.0M
2025-01-08 90.95 91.04 90.71 90.88 0.0M
2025-01-07 91.18 91.46 90.83 90.83 0.0M
2025-01-06 91.37 91.37 91.09 91.13 0.0M
2025-01-03 91.47 91.60 91.39 91.39 0.0M
2025-01-02 91.50 91.71 91.43 91.43 0.0M