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
2021-12-30 115.08 115.22 115.04 115.22 0.0M
2021-12-29 115.43 115.49 114.99 115.04 0.0M
2021-12-28 115.46 115.70 115.40 115.58 0.0M
2021-12-27 115.38 115.60 115.35 115.60 0.0M
2021-12-23 115.66 115.67 115.36 115.43 0.0M
2021-12-22 115.64 115.73 115.46 115.73 0.0M
2021-12-21 115.92 115.92 115.40 115.42 0.0M
2021-12-20 116.33 116.38 116.09 116.14 0.0M
2021-12-17 115.86 116.16 115.82 116.16 0.0M
2021-12-16 115.78 115.85 115.51 115.70 0.0M
2021-12-15 115.92 115.92 115.69 115.81 0.0M
2021-12-14 115.95 116.01 115.68 115.92 0.0M
2021-12-13 115.44 116.07 115.44 116.07 0.0M
2021-12-10 115.37 115.85 115.32 115.84 0.0M
2021-12-09 115.50 115.66 115.46 115.57 0.0M
2021-12-08 116.47 116.66 115.90 115.90 0.0M
2021-12-07 116.51 116.67 116.44 116.64 0.0M
2021-12-06 117.08 117.23 116.92 117.02 0.0M
2021-12-03 116.68 117.06 116.68 117.06 0.0M
2021-12-02 116.69 116.92 116.63 116.86 0.0M
2021-12-01 116.56 116.56 116.27 116.45 0.0M
2021-11-30 116.69 116.95 116.52 116.66 0.0M
2021-11-29 116.19 116.28 116.01 116.28 0.0M
2021-11-26 116.11 116.38 115.97 116.38 0.0M
2021-11-25 115.17 115.30 115.17 115.30 0.0M
2021-11-24 115.25 115.26 114.99 115.17 0.0M
2021-11-23 115.41 115.41 115.06 115.16 0.0M
2021-11-22 115.86 115.97 115.53 115.53 0.0M
2021-11-19 115.54 116.12 115.53 116.12 0.0M
2021-11-18 115.68 115.71 115.50 115.69 0.0M
2021-11-17 115.32 115.34 115.18 115.34 0.0M
2021-11-16 115.40 115.56 115.28 115.43 0.0M
2021-11-15 116.02 116.02 115.46 115.46 0.0M
2021-11-12 115.93 116.00 115.78 115.85 0.0M
2021-11-11 115.94 116.04 115.93 115.93 0.0M
2021-11-10 116.68 116.70 116.28 116.28 0.0M
2021-11-09 116.51 116.97 116.51 116.97 0.0M
2021-11-08 116.49 116.53 116.41 116.44 0.0M
2021-11-05 116.13 116.66 116.04 116.56 0.0M
2021-11-04 115.56 116.11 115.56 116.08 0.0M
2021-11-03 116.06 116.17 115.87 115.89 0.0M
2021-11-02 115.85 116.09 115.77 115.97 0.0M
2021-11-01 115.82 115.82 115.52 115.59 0.0M
2021-10-29 115.59 115.89 115.52 115.77 0.0M
2021-10-28 115.89 116.12 115.87 116.03 0.0M
2021-10-27 115.50 115.87 115.50 115.83 0.0M
2021-10-26 115.28 115.45 115.23 115.33 0.0M
2021-10-25 115.15 115.40 115.06 115.38 0.0M
2021-10-22 115.05 115.25 114.92 115.14 0.0M
2021-10-21 115.21 115.26 114.97 115.07 0.0M
2021-10-20 115.26 115.45 115.24 115.33 0.0M
2021-10-19 115.79 115.79 115.44 115.44 0.0M
2021-10-18 115.50 115.74 115.44 115.71 0.0M
2021-10-15 115.96 115.96 115.76 115.77 0.0M
2021-10-14 115.78 116.06 115.78 116.03 0.0M
2021-10-13 115.65 115.96 115.61 115.84 0.0M
2021-10-12 115.36 115.56 115.28 115.40 0.0M
2021-10-11 115.13 115.26 115.12 115.26 0.0M
2021-10-08 115.47 115.68 115.29 115.29 0.0M
2021-10-07 115.89 116.01 115.66 115.68 0.0M
2021-10-06 115.65 116.05 115.65 116.05 0.0M
2021-10-05 116.16 116.25 115.88 115.91 0.0M
2021-10-04 116.31 116.31 116.08 116.25 0.0M
2021-10-01 116.27 116.27 116.06 116.10 0.0M
2021-09-30 115.85 116.07 115.78 115.85 0.0M
2021-09-29 116.10 116.15 115.92 116.05 0.0M
2021-09-28 116.00 116.05 115.72 116.05 0.0M
2021-09-27 116.59 116.62 116.11 116.36 0.0M
2021-09-24 116.75 116.96 116.55 116.59 0.0M
2021-09-23 117.52 117.57 116.91 116.96 0.0M
2021-09-22 117.51 117.66 117.47 117.65 0.0M
2021-09-21 117.49 117.68 117.43 117.63 0.0M
2021-09-20 117.31 117.67 117.31 117.55 0.0M
2021-09-17 117.43 117.47 117.05 117.16 0.0M
2021-09-16 117.59 117.60 117.33 117.44 0.0M
2021-09-15 117.75 117.90 117.62 117.62 0.0M
2021-09-14 117.94 118.46 117.78 118.32 0.0M
2021-09-13 117.71 117.97 117.71 117.91 0.0M
2021-09-10 117.94 117.94 117.73 117.73 0.0M
2021-09-09 117.74 117.84 117.64 117.82 0.0M
2021-09-08 117.56 117.67 117.56 117.59 0.0M
2021-09-07 117.65 117.65 117.40 117.45 0.0M
2021-09-06 117.75 117.76 117.69 117.76 0.0M
2021-09-03 118.03 118.16 117.73 117.79 0.0M
2021-09-02 117.96 118.06 117.94 117.94 0.0M
2021-09-01 117.78 118.02 117.74 117.94 0.0M
2021-08-31 118.09 118.15 117.93 117.95 0.0M
2021-08-30 117.92 118.03 117.79 118.03 0.0M
2021-08-27 117.69 117.82 117.61 117.75 0.0M
2021-08-26 117.59 117.62 117.43 117.62 0.0M
2021-08-25 117.94 117.94 117.62 117.62 0.0M
2021-08-24 118.02 118.19 118.01 118.08 0.0M
2021-08-23 118.11 118.21 117.99 118.14 0.0M
2021-08-20 118.33 118.34 118.20 118.21 0.0M
2021-08-19 118.26 118.39 118.17 118.26 0.0M
2021-08-18 117.93 117.97 117.88 117.88 0.0M
2021-08-17 118.19 118.23 117.86 117.94 0.0M
2021-08-16 118.03 118.22 117.83 118.10 0.0M
2021-08-13 117.45 117.72 117.36 117.69 0.0M
2021-08-12 117.41 117.41 117.23 117.36 0.0M
2021-08-11 117.17 117.34 117.12 117.26 0.0M
2021-08-10 117.58 117.62 117.35 117.37 0.0M
2021-08-09 117.71 117.89 117.56 117.64 0.0M
2021-08-06 118.16 118.22 117.74 117.80 0.0M
2021-08-05 118.58 118.67 118.31 118.31 0.0M
2021-08-04 118.59 118.92 118.40 118.51 0.0M
2021-08-03 118.50 118.71 118.40 118.60 0.0M
2021-08-02 118.13 118.60 118.09 118.60 0.0M
2021-07-30 118.09 118.25 118.06 118.18 0.0M
2021-07-29 118.08 118.11 117.88 118.07 0.0M
2021-07-28 118.17 118.18 117.91 118.01 0.0M
2021-07-27 117.91 118.20 117.91 118.20 0.0M
2021-07-26 118.20 118.35 117.91 117.91 0.0M
2021-07-23 117.96 117.96 117.77 117.83 0.0M
2021-07-22 117.96 118.12 117.71 118.12 0.0M
2021-07-21 118.35 118.35 117.75 117.81 0.0M
2021-07-20 118.41 118.98 118.35 118.38 0.0M
2021-07-19 117.81 118.63 117.81 118.42 0.0M
2021-07-16 117.61 117.69 117.45 117.62 0.0M
2021-07-15 117.59 117.71 117.50 117.50 0.0M
2021-07-14 116.99 117.34 116.93 117.31 0.0M
2021-07-13 117.32 117.39 117.17 117.35 0.0M
2021-07-12 117.39 117.56 117.30 117.30 0.0M
2021-07-09 117.53 117.57 117.41 117.43 0.0M
2021-07-08 117.94 118.17 117.83 117.87 0.0M
2021-07-07 117.22 117.75 117.22 117.56 0.0M
2021-07-06 117.24 117.96 117.20 117.85 0.0M
2021-07-05 117.36 117.36 117.27 117.30 0.0M
2021-07-02 117.15 117.38 117.14 117.24 0.0M
2021-07-01 116.98 117.16 116.90 117.04 0.0M
2021-06-30 116.99 117.28 116.99 117.24 0.0M
2021-06-29 116.94 116.98 116.72 116.94 0.0M
2021-06-28 116.63 116.98 116.63 116.98 0.0M
2021-06-25 116.95 117.02 116.64 116.70 0.0M
2021-06-24 116.78 117.04 116.76 116.94 0.0M
2021-06-23 116.89 117.07 116.89 116.90 0.0M
2021-06-22 116.85 117.10 116.78 116.91 0.0M
2021-06-21 117.59 117.59 116.94 117.01 0.0M
2021-06-18 116.94 117.37 116.83 117.18 0.0M
2021-06-17 116.45 116.86 116.39 116.86 0.0M
2021-06-16 116.71 116.90 116.71 116.90 0.0M
2021-06-15 116.92 116.92 116.67 116.74 0.0M
2021-06-14 117.11 117.13 116.81 116.83 0.0M
2021-06-11 117.26 117.30 117.01 117.06 0.0M
2021-06-10 117.00 117.00 116.68 116.94 0.0M
2021-06-09 116.74 117.07 116.74 116.88 0.0M
2021-06-08 116.48 116.72 116.47 116.71 0.0M
2021-06-07 116.42 116.48 116.31 116.43 0.0M
2021-06-04 116.01 116.42 115.97 116.41 0.0M
2021-06-03 116.16 116.22 116.00 116.02 0.0M
2021-06-02 116.09 116.28 116.08 116.22 0.0M
2021-06-01 116.10 116.12 115.92 116.00 0.0M
2021-05-31 116.07 116.24 116.05 116.24 0.0M
2021-05-28 116.02 116.31 116.02 116.25 0.0M
2021-05-27 116.32 116.34 116.05 116.11 0.0M
2021-05-26 116.31 116.50 116.31 116.43 0.3M
2021-05-25 116.18 116.30 116.13 116.24 0.0M
2021-05-21 115.89 116.02 115.80 115.90 0.0M
2021-05-20 115.62 115.89 115.62 115.82 0.0M
2021-05-19 115.63 115.92 115.58 115.86 0.0M
2021-05-18 115.66 115.76 115.62 115.66 0.0M
2021-05-17 115.97 115.98 115.70 115.81 0.0M
2021-05-14 115.69 115.83 115.63 115.75 0.0M
2021-05-13 115.61 115.65 115.41 115.61 0.0M
2021-05-12 115.99 116.04 115.52 115.52 0.0M
2021-05-11 115.98 116.13 115.88 115.89 0.0M
2021-05-10 116.18 116.40 116.15 116.27 0.0M
2021-05-07 116.48 116.86 116.35 116.41 0.0M
2021-05-06 116.34 116.53 116.34 116.47 0.0M
2021-05-05 116.22 116.32 116.10 116.27 0.0M
2021-05-04 116.05 116.52 116.05 116.34 0.0M
2021-05-03 116.03 116.31 115.78 116.07 0.0M
2021-04-30 115.93 116.02 115.87 116.02 0.0M
2021-04-29 115.91 115.91 115.63 115.81 0.0M
2021-04-28 115.87 116.02 115.78 115.91 0.0M
2021-04-27 118.49 118.53 118.42 118.43 0.0M
2021-04-26 118.50 118.68 118.37 118.58 0.0M
2021-04-23 118.64 118.86 118.50 118.58 0.0M
2021-04-22 118.71 118.73 118.48 118.48 0.0M
2021-04-21 118.53 118.65 118.44 118.49 0.0M
2021-04-20 118.11 118.59 118.11 118.59 0.0M
2021-04-19 118.57 118.65 118.23 118.40 0.0M
2021-04-16 118.47 118.60 118.34 118.42 0.0M
2021-04-15 118.14 118.75 118.14 118.75 0.0M
2021-04-14 118.19 118.22 117.99 118.08 0.0M
2021-04-13 117.73 118.06 117.73 118.01 0.0M
2021-04-12 118.03 118.19 117.86 117.89 0.0M
2021-04-09 118.01 118.10 117.92 118.02 0.0M
2021-04-08 117.96 118.18 117.91 118.11 0.0M
2021-04-07 118.25 118.25 117.95 118.13 0.0M
2021-04-06 117.78 118.02 117.65 118.02 0.1M
2021-04-01 117.55 117.94 117.54 117.87 0.0M
2021-03-31 117.61 117.70 117.50 117.70 0.0M
2021-03-30 117.33 117.52 117.17 117.52 0.0M
2021-03-29 118.04 118.04 117.65 117.69 0.0M
2021-03-26 118.00 118.06 117.74 117.96 0.0M
2021-03-25 118.23 118.44 118.16 118.21 0.0M
2021-03-24 118.24 118.24 118.00 118.08 0.0M
2021-03-23 117.92 118.05 117.77 117.95 0.0M
2021-03-22 117.70 117.72 117.53 117.71 0.0M
2021-03-19 117.57 117.64 117.20 117.38 0.0M
2021-03-18 117.23 117.30 117.10 117.18 0.0M
2021-03-17 117.83 117.88 117.43 117.50 0.0M
2021-03-16 117.92 118.31 117.84 117.86 0.1M
2021-03-15 117.79 118.02 117.71 117.97 0.0M
2021-03-12 118.02 118.08 117.70 117.80 0.0M
2021-03-11 118.73 118.97 118.45 118.55 0.0M
2021-03-10 118.53 118.58 118.42 118.50 0.1M
2021-03-09 118.50 118.63 118.36 118.44 0.0M
2021-03-08 118.24 118.34 118.19 118.24 0.0M
2021-03-05 118.43 118.57 118.04 118.46 0.0M
2021-03-04 118.96 119.04 118.75 118.85 0.0M
2021-03-03 119.24 119.24 118.68 118.84 0.0M
2021-03-02 119.00 119.31 118.89 119.20 0.0M
2021-03-01 119.20 119.34 118.95 119.02 0.0M
2021-02-26 118.65 118.96 118.60 118.60 0.0M
2021-02-25 119.03 119.03 118.60 118.74 0.0M
2021-02-24 119.79 119.79 119.08 119.35 0.0M
2021-02-23 119.64 119.87 119.48 119.69 0.0M
2021-02-22 119.64 120.02 119.64 119.85 0.0M
2021-02-19 120.24 120.36 120.00 120.03 0.0M
2021-02-18 120.51 120.51 119.96 120.44 0.0M
2021-02-17 120.25 120.57 120.11 120.55 0.0M
2021-02-16 120.76 120.77 120.29 120.32 0.0M
2021-02-15 120.54 120.76 120.52 120.69 0.0M
2021-02-12 121.33 121.45 120.96 121.11 0.0M
2021-02-11 121.53 121.62 121.41 121.41 0.0M
2021-02-10 121.30 121.46 121.13 121.34 0.0M
2021-02-09 121.26 121.44 121.15 121.41 0.0M
2021-02-08 121.01 121.31 120.96 121.31 0.0M
2021-02-05 121.43 121.46 121.13 121.31 0.0M
2021-02-04 121.50 121.54 121.28 121.38 0.0M
2021-02-03 121.63 121.74 121.52 121.68 0.0M
2021-02-02 121.90 121.90 121.69 121.84 0.0M
2021-02-01 122.00 122.12 121.87 122.07 0.0M
2021-01-29 122.15 122.19 121.82 122.10 0.0M
2021-01-28 122.47 122.62 122.16 122.16 0.0M
2021-01-27 122.33 122.51 122.20 122.46 0.0M
2021-01-26 122.31 122.33 122.17 122.32 0.0M
2021-01-25 122.00 122.36 121.83 122.24 0.0M
2021-01-22 121.87 121.95 121.75 121.91 0.0M
2021-01-21 122.05 122.10 121.79 121.88 0.0M
2021-01-20 121.99 122.06 121.86 121.94 0.0M
2021-01-19 121.76 122.02 121.76 121.98 0.0M
2021-01-18 122.06 122.06 121.82 121.91 0.0M
2021-01-15 121.82 122.00 121.75 122.00 0.0M
2021-01-14 121.96 122.01 121.83 121.98 0.0M
2021-01-13 121.76 121.89 121.63 121.82 0.0M
2021-01-12 121.64 121.64 121.37 121.37 0.0M
2021-01-11 121.79 121.87 121.59 121.64 0.0M
2021-01-08 121.82 121.96 121.62 121.73 0.0M
2021-01-07 122.05 122.26 121.91 121.93 0.0M
2021-01-06 122.41 122.62 122.10 122.14 0.1M
2021-01-05 123.28 123.28 122.95 123.01 0.0M
2021-01-04 123.20 123.36 123.04 123.29 0.0M