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
2023-12-29 95.97 95.97 95.64 95.67 0.0M
2023-12-28 96.18 96.18 96.01 96.06 0.0M
2023-12-27 95.72 95.96 95.65 95.96 0.0M
2023-12-22 95.61 95.89 95.55 95.55 0.0M
2023-12-21 95.67 95.98 95.63 95.79 0.0M
2023-12-20 95.49 95.69 95.43 95.46 0.0M
2023-12-19 95.54 95.56 95.40 95.48 0.0M
2023-12-18 95.47 95.62 95.14 95.21 0.0M
2023-12-15 95.42 95.57 95.18 95.55 0.0M
2023-12-14 95.22 95.54 95.11 95.54 0.0M
2023-12-13 93.79 93.98 93.70 93.91 0.0M
2023-12-12 93.75 94.19 93.45 93.60 0.0M
2023-12-11 93.42 93.47 93.28 93.33 0.0M
2023-12-08 94.05 94.05 93.34 93.44 0.0M
2023-12-07 93.92 94.14 93.91 94.14 0.0M
2023-12-06 93.77 94.14 93.64 94.00 0.0M
2023-12-05 93.44 93.78 93.28 93.75 0.0M
2023-12-04 93.26 93.39 93.04 93.11 0.0M
2023-12-01 92.78 93.24 92.70 93.21 0.0M
2023-11-30 93.16 93.16 92.72 92.79 0.0M
2023-11-29 92.99 93.17 92.79 92.96 0.0M
2023-11-28 92.37 92.60 92.21 92.58 0.0M
2023-11-27 91.83 92.16 91.78 92.11 0.0M
2023-11-24 91.89 92.00 91.79 91.87 0.0M
2023-11-23 92.24 92.27 91.98 92.02 0.0M
2023-11-22 92.30 92.45 92.06 92.17 0.0M
2023-11-21 92.35 92.35 92.18 92.24 0.0M
2023-11-20 91.87 92.00 91.74 91.88 0.0M
2023-11-17 92.03 92.33 91.87 91.87 0.0M
2023-11-16 91.82 92.13 91.71 91.93 0.0M
2023-11-15 92.05 92.10 91.46 91.53 0.0M
2023-11-14 91.74 92.76 91.74 92.61 0.0M
2023-11-13 91.66 91.72 91.35 91.64 0.0M
2023-11-10 91.85 92.00 91.61 91.82 0.0M
2023-11-09 92.40 92.40 92.01 92.07 0.0M
2023-11-08 91.91 92.30 91.91 92.30 0.0M
2023-11-07 91.62 92.02 91.62 92.02 0.0M
2023-11-06 91.98 92.00 91.62 91.66 0.0M
2023-11-03 91.52 92.42 91.46 92.21 0.0M
2023-11-02 91.10 91.81 91.10 91.42 0.0M
2023-11-01 90.27 90.97 90.22 90.75 0.0M
2023-10-31 90.62 90.77 90.39 90.50 0.0M
2023-10-30 90.59 90.59 90.23 90.32 0.0M
2023-10-27 90.41 90.56 90.38 90.45 0.0M
2023-10-26 89.91 90.30 89.89 90.30 0.0M
2023-10-25 90.55 90.56 90.13 90.21 0.0M
2023-10-24 90.73 90.73 90.32 90.45 0.0M
2023-10-23 89.83 90.44 89.65 90.44 0.0M
2023-10-20 90.00 90.20 89.77 90.12 0.0M
2023-10-19 89.96 90.13 89.76 90.13 0.0M
2023-10-18 90.43 90.49 89.98 90.09 0.0M
2023-10-17 90.82 90.87 90.32 90.56 0.0M
2023-10-16 91.14 91.20 90.93 91.01 0.0M
2023-10-13 91.24 91.56 91.24 91.42 0.0M
2023-10-12 91.93 91.93 91.29 91.29 0.0M
2023-10-11 91.42 91.88 91.42 91.74 0.0M
2023-10-10 91.30 91.38 90.99 91.38 0.0M
2023-10-09 90.80 91.21 90.74 91.17 0.0M
2023-10-06 90.89 90.89 90.24 90.74 0.0M
2023-10-05 90.91 91.02 90.80 90.96 0.0M
2023-10-04 90.25 90.85 90.24 90.80 0.0M
2023-10-03 91.11 91.20 90.57 90.57 0.0M
2023-10-02 91.44 91.49 91.10 91.11 0.0M
2023-09-29 91.70 91.94 91.66 91.71 0.0M
2023-09-28 91.42 91.42 91.05 91.34 0.0M
2023-09-27 91.84 91.92 91.60 91.60 0.0M
2023-09-26 91.69 92.04 91.67 91.76 0.0M
2023-09-25 92.23 92.23 91.80 91.90 0.0M
2023-09-22 92.05 92.41 92.05 92.41 0.0M
2023-09-21 92.46 92.46 92.10 92.13 0.0M
2023-09-20 92.78 92.98 92.74 92.94 0.0M
2023-09-19 92.94 92.99 92.82 92.82 0.0M
2023-09-18 92.80 92.90 92.77 92.87 0.0M
2023-09-15 93.13 93.13 92.86 92.93 0.0M
2023-09-14 93.40 93.40 93.11 93.20 0.0M
2023-09-13 93.05 93.19 92.92 93.18 0.0M
2023-09-12 93.10 93.19 93.05 93.11 0.0M
2023-09-11 93.12 93.19 93.05 93.14 0.0M
2023-09-08 93.41 93.53 93.28 93.39 0.0M
2023-09-07 93.12 93.22 93.05 93.16 0.0M
2023-09-06 93.17 93.34 93.00 93.00 0.0M
2023-09-05 93.38 93.53 93.18 93.19 0.0M
2023-09-04 93.52 93.55 93.46 93.47 0.0M
2023-09-01 93.97 94.02 93.57 93.58 0.0M
2023-08-31 94.01 94.11 93.98 94.09 0.0M
2023-08-30 93.74 94.02 93.68 93.97 0.0M
2023-08-29 93.49 93.81 93.24 93.81 0.0M
2023-08-28 93.34 93.39 93.18 93.31 0.0M
2023-08-25 93.19 93.35 93.15 93.25 0.0M
2023-08-24 93.56 93.61 93.36 93.36 0.0M
2023-08-23 93.02 93.36 92.96 93.35 0.0M
2023-08-22 93.25 93.45 93.16 93.33 0.0M
2023-08-21 93.52 93.55 93.17 93.17 0.0M
2023-08-18 93.88 93.91 93.65 93.82 0.0M
2023-08-17 93.50 93.68 93.47 93.52 0.0M
2023-08-16 94.12 94.12 93.82 93.96 0.0M
2023-08-15 93.89 94.13 93.81 94.08 0.0M
2023-08-14 94.02 94.25 93.95 94.14 0.0M
2023-08-11 94.49 94.55 94.23 94.30 0.0M
2023-08-10 95.03 95.30 94.91 94.92 0.0M
2023-08-09 95.00 95.09 94.84 95.03 0.0M
2023-08-08 94.96 95.17 94.94 94.94 0.0M
2023-08-07 94.62 94.67 94.39 94.61 0.0M
2023-08-04 94.06 94.59 93.93 94.59 0.0M
2023-08-03 94.30 94.30 94.03 94.12 0.0M
2023-08-02 94.96 94.97 94.38 94.43 0.0M
2023-08-01 95.29 95.30 94.79 94.81 0.0M
2023-07-31 95.03 95.31 95.03 95.30 0.0M
2023-07-28 94.95 95.36 94.95 95.20 0.0M
2023-07-27 95.84 95.86 95.22 95.29 0.0M
2023-07-26 95.69 95.76 95.58 95.64 0.0M
2023-07-25 95.73 95.73 95.50 95.60 0.0M
2023-07-24 95.81 96.14 95.81 95.86 0.0M
2023-07-21 95.84 96.02 95.79 95.94 0.0M
2023-07-20 96.34 96.34 95.76 95.81 0.0M
2023-07-19 96.38 96.38 96.09 96.10 0.0M
2023-07-18 96.17 96.32 96.11 96.19 0.0M
2023-07-17 96.38 96.38 95.85 95.87 0.0M
2023-07-14 96.07 96.27 96.00 96.07 0.0M
2023-07-13 95.90 96.18 95.88 96.12 0.0M
2023-07-12 95.25 95.66 95.19 95.66 0.0M
2023-07-11 95.14 95.20 94.94 95.02 0.0M
2023-07-10 94.58 94.89 94.52 94.86 0.0M
2023-07-07 94.80 94.85 94.57 94.80 0.0M
2023-07-06 95.22 95.30 94.50 94.53 0.0M
2023-07-05 95.64 95.75 95.43 95.44 0.0M
2023-07-04 95.62 95.68 95.54 95.68 0.0M
2023-07-03 95.76 95.96 95.62 95.71 0.0M
2023-06-30 95.52 95.87 95.38 95.87 0.0M
2023-06-29 96.19 96.29 95.57 95.66 0.0M
2023-06-28 96.17 96.32 96.13 96.24 0.0M
2023-06-27 96.29 96.44 96.05 96.10 0.0M
2023-06-26 96.43 96.64 96.30 96.39 0.0M
2023-06-23 95.96 96.47 95.96 96.27 0.0M
2023-06-22 96.32 96.40 95.85 96.06 0.0M
2023-06-21 96.19 96.36 96.09 96.09 0.1M
2023-06-20 95.98 96.45 95.97 96.40 0.0M
2023-06-19 96.18 96.18 95.75 95.79 0.0M
2023-06-16 96.15 96.42 95.86 96.15 0.1M
2023-06-15 95.77 96.53 95.75 96.29 0.0M
2023-06-14 95.87 96.09 95.83 96.09 0.0M
2023-06-13 96.31 96.50 95.97 95.98 0.0M
2023-06-12 96.12 96.38 95.99 96.10 0.0M
2023-06-09 96.29 96.37 96.05 96.19 0.0M
2023-06-08 95.81 96.27 95.81 96.27 0.0M
2023-06-07 96.56 96.59 96.01 96.01 0.0M
2023-06-06 96.41 96.63 96.21 96.39 0.0M
2023-06-05 96.11 96.57 95.99 96.41 0.0M
2023-06-02 96.88 96.98 96.53 96.53 0.0M
2023-06-01 96.60 97.11 96.48 96.96 0.0M
2023-05-31 96.52 96.63 96.41 96.61 0.0M
2023-05-30 96.04 96.31 96.00 96.31 0.0M
2023-05-29 95.73 95.94 95.68 95.90 0.0M
2023-05-26 95.75 95.93 95.48 95.59 0.0M
2023-05-25 96.10 96.15 95.92 95.96 0.0M
2023-05-24 96.28 96.63 96.28 96.37 0.0M
2023-05-23 96.84 96.88 96.63 96.76 0.0M
2023-05-22 97.26 97.32 96.87 96.90 0.0M
2023-05-19 97.40 97.45 96.93 97.33 0.0M
2023-05-18 97.77 97.77 97.38 97.43 0.0M
2023-05-17 98.06 98.13 97.82 97.82 0.1M
2023-05-16 98.50 98.50 97.84 97.86 0.0M
2023-05-15 98.40 98.46 98.16 98.23 0.0M
2023-05-12 98.88 98.96 98.61 98.69 0.0M
2023-05-11 98.69 99.18 98.64 98.92 0.0M
2023-05-10 98.09 98.52 98.09 98.48 0.0M
2023-05-09 98.35 98.40 98.15 98.15 0.0M
2023-05-08 98.67 98.67 98.22 98.33 0.0M
2023-05-05 99.01 99.01 98.55 98.55 0.0M
2023-05-04 99.13 99.43 98.88 99.43 0.0M
2023-05-03 98.78 99.08 98.78 99.05 0.0M
2023-05-02 98.02 98.68 97.91 98.62 0.0M
2023-04-28 98.26 98.68 98.26 98.68 0.0M
2023-04-27 98.59 98.63 98.20 98.26 0.0M
2023-04-26 98.92 99.08 98.69 98.81 0.0M
2023-04-25 98.55 98.95 98.55 98.83 0.0M
2023-04-24 98.04 98.28 98.01 98.22 0.0M
2023-04-21 98.16 98.25 97.80 97.89 0.0M
2023-04-20 97.95 98.13 97.79 98.13 0.0M
2023-04-19 97.61 97.67 97.45 97.49 0.0M
2023-04-18 97.67 97.94 97.65 97.80 0.0M
2023-04-17 98.16 98.19 97.65 97.72 0.0M
2023-04-14 98.61 98.75 98.10 98.10 0.0M
2023-04-13 99.01 99.13 98.78 98.85 0.0M
2023-04-12 98.72 99.25 98.58 98.81 0.0M
2023-04-11 98.81 98.98 98.58 98.63 0.0M
2023-04-06 99.51 99.78 99.49 99.61 0.0M
2023-04-05 99.13 99.71 99.05 99.57 0.0M
2023-04-04 98.64 99.15 98.38 99.15 0.0M
2023-04-03 98.00 98.82 97.96 98.77 0.0M
2023-03-31 97.78 98.23 97.67 98.10 0.0M
2023-03-30 97.96 97.96 97.69 97.76 0.0M
2023-03-29 97.73 97.93 97.50 97.84 0.0M
2023-03-28 97.92 97.97 97.73 97.87 0.0M
2023-03-27 98.67 98.69 98.12 98.23 0.0M
2023-03-24 98.82 99.46 98.82 98.97 0.0M
2023-03-23 98.49 98.57 98.23 98.53 0.0M
2023-03-22 97.73 97.75 97.33 97.71 0.0M
2023-03-21 98.17 98.19 97.67 97.71 0.0M
2023-03-20 99.29 99.44 98.28 98.37 0.0M
2023-03-17 97.89 98.77 97.82 98.65 0.0M
2023-03-16 98.34 99.03 98.03 98.03 0.0M
2023-03-15 97.16 99.03 97.06 98.85 0.0M
2023-03-14 98.30 98.30 97.11 97.27 0.0M
2023-03-13 97.07 98.78 97.07 98.17 0.0M
2023-03-10 96.34 97.00 96.11 96.66 0.0M
2023-03-09 95.23 95.55 95.23 95.41 0.0M
2023-03-08 95.23 95.75 95.23 95.49 0.0M
2023-03-07 95.53 95.69 95.44 95.47 0.0M
2023-03-06 95.68 95.77 95.48 95.48 0.0M
2023-03-03 95.08 95.40 95.08 95.30 0.0M
2023-03-02 95.05 95.17 94.81 94.81 0.0M
2023-03-01 95.46 95.62 95.14 95.21 0.0M
2023-02-28 95.44 95.61 95.42 95.60 0.0M
2023-02-27 95.58 95.73 95.33 95.56 0.0M
2023-02-24 96.08 96.08 95.47 95.47 0.0M
2023-02-23 95.73 96.01 95.55 96.01 0.0M
2023-02-22 95.73 95.92 95.58 95.83 0.0M
2023-02-21 96.03 96.07 95.58 95.77 0.0M
2023-02-20 96.12 96.20 96.10 96.13 0.0M
2023-02-17 95.72 96.16 95.72 96.05 0.0M
2023-02-16 96.53 96.57 96.04 96.21 0.0M
2023-02-15 96.73 96.87 96.37 96.37 0.0M
2023-02-14 97.10 97.25 96.48 96.48 0.0M
2023-02-13 96.74 96.97 96.64 96.82 0.0M
2023-02-10 97.12 97.67 96.84 96.84 0.1M
2023-02-09 97.55 97.73 97.55 97.63 0.0M
2023-02-08 97.48 97.48 97.19 97.20 0.0M
2023-02-07 97.98 98.00 97.78 97.86 0.0M
2023-02-06 98.35 98.35 97.94 97.96 0.0M
2023-02-03 99.31 99.34 98.33 98.43 0.0M
2023-02-02 99.21 99.60 99.17 99.52 0.0M
2023-02-01 98.63 98.93 98.59 98.66 0.0M
2023-01-31 98.50 98.68 98.26 98.49 0.0M
2023-01-30 98.50 98.52 98.27 98.28 0.0M
2023-01-27 98.45 98.51 98.30 98.51 0.0M
2023-01-26 98.87 99.17 98.54 98.54 0.0M
2023-01-25 98.83 99.05 98.67 98.67 0.0M
2023-01-24 98.52 98.70 98.31 98.70 0.0M
2023-01-23 98.57 98.70 98.39 98.42 0.0M
2023-01-20 99.03 99.03 98.54 98.54 0.0M
2023-01-19 99.52 99.54 99.17 99.22 0.0M
2023-01-18 98.72 99.36 98.70 99.06 0.0M
2023-01-17 98.25 98.58 98.13 98.47 0.0M
2023-01-16 98.54 98.54 98.24 98.28 0.0M
2023-01-13 98.77 98.91 97.99 98.72 0.0M
2023-01-12 98.39 98.47 98.16 98.44 0.0M
2023-01-11 98.02 98.04 97.94 97.99 0.0M
2023-01-10 98.13 98.17 97.63 97.63 0.0M
2023-01-09 97.77 98.21 97.72 98.21 0.0M
2023-01-06 97.11 97.94 96.96 97.85 0.0M
2023-01-05 97.14 97.23 96.78 97.03 0.0M
2023-01-04 97.25 97.41 97.07 97.21 0.0M
2023-01-03 96.46 97.00 96.46 96.72 0.3M
2023-01-02 95.96 96.59 95.96 96.53 0.0M