Xtrackers II US Treasuries 7-10 UCITS ETF 1D

XU10
🏛️ ドイツ →
26.93
最終更新: 2025-10-03
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 29.18 29.24 29.12 29.16 0.0M
2024-12-27 29.21 29.21 29.10 29.17 0.0M
2024-12-23 29.33 29.35 29.27 29.27 0.0M
2024-12-20 29.34 29.35 29.34 29.35 0.0M
2024-12-19 29.37 29.37 29.31 29.36 0.0M
2024-12-18 29.35 29.41 29.33 29.41 0.0M
2024-12-17 29.30 29.35 29.28 29.35 0.0M
2024-12-16 29.35 29.40 29.30 29.30 0.0M
2024-12-13 29.59 29.59 29.38 29.38 0.0M
2024-12-12 29.51 29.54 29.51 29.54 0.0M
2024-12-11 29.67 29.67 29.59 29.67 0.0M
2024-12-10 29.56 29.63 29.56 29.63 0.0M
2024-12-09 29.64 29.64 29.51 29.51 0.0M
2024-12-06 29.50 29.59 29.49 29.59 0.0M
2024-12-05 29.59 29.59 29.50 29.50 0.0M
2024-12-04 29.54 29.59 29.54 29.59 0.0M
2024-12-03 29.63 29.63 29.62 29.63 0.0M
2024-12-02 29.65 29.76 29.58 29.76 0.0M
2024-11-29 29.44 29.52 29.44 29.52 0.0M
2024-11-28 29.28 29.46 29.28 29.44 0.0M
2024-11-27 29.52 29.52 29.38 29.38 0.0M
2024-11-26 29.52 29.52 29.41 29.48 0.0M
2024-11-25 29.47 29.48 29.31 29.48 0.0M
2024-11-22 29.24 29.54 29.24 29.51 0.0M
2024-11-21 29.17 29.23 29.17 29.23 0.0M
2024-11-20 28.98 29.19 28.98 29.19 0.0M
2024-11-19 28.98 29.11 28.98 29.04 0.0M
2024-11-18 29.01 29.01 28.91 28.91 0.0M
2024-11-15 28.94 28.94 28.93 28.94 0.0M
2024-11-14 29.01 29.04 28.98 28.98 0.0M
2024-11-13 28.81 28.97 28.78 28.97 0.0M
2024-11-12 28.87 28.92 28.87 28.89 0.0M
2024-11-11 28.83 28.94 28.81 28.87 0.0M
2024-11-08 28.63 28.78 28.62 28.77 0.0M
2024-11-07 28.41 28.49 28.41 28.49 0.0M
2024-11-06 28.48 28.48 28.47 28.47 0.0M
2024-11-05 28.35 28.35 28.16 28.16 0.0M
2024-11-04 28.32 28.34 28.32 28.34 0.0M
2024-11-01 28.50 28.50 28.36 28.36 0.0M
2024-10-31 28.45 28.45 28.42 28.43 0.0M
2024-10-30 28.64 28.65 28.53 28.53 0.0M
2024-10-29 28.58 28.58 28.53 28.53 0.0M
2024-10-28 28.61 28.61 28.54 28.54 0.0M
2024-10-25 28.83 28.83 28.71 28.71 0.0M
2024-10-24 28.78 28.79 28.77 28.77 0.0M
2024-10-23 28.74 28.78 28.74 28.76 0.0M
2024-10-22 28.70 28.73 28.67 28.73 0.0M
2024-10-21 28.87 28.87 28.77 28.77 0.0M
2024-10-18 28.80 28.88 28.80 28.88 0.0M
2024-10-17 28.92 28.92 28.88 28.88 0.0M
2024-10-16 28.92 28.95 28.88 28.95 0.0M
2024-10-15 28.72 28.78 28.72 28.78 0.0M
2024-10-14 28.62 28.62 28.58 28.59 0.0M
2024-10-11 28.65 28.65 28.60 28.62 0.0M
2024-10-10 28.62 28.65 28.60 28.65 0.0M
2024-10-09 28.66 28.67 28.64 28.64 0.0M
2024-10-08 28.65 28.65 28.61 28.65 0.0M
2024-10-07 28.70 28.70 28.62 28.62 0.0M
2024-10-04 28.88 28.88 28.79 28.79 0.0M
2024-10-03 28.94 28.95 28.92 28.95 0.0M
2024-10-02 28.98 28.98 28.93 28.93 0.0M
2024-10-01 28.70 29.00 28.70 29.00 0.0M
2024-09-30 28.66 28.67 28.58 28.67 0.0M
2024-09-27 28.70 28.70 28.62 28.66 0.0M
2024-09-26 28.67 28.68 28.55 28.55 0.0M
2024-09-25 28.65 28.66 28.61 28.66 0.0M
2024-09-24 28.78 28.78 28.71 28.72 0.0M
2024-09-23 28.68 28.81 28.68 28.70 0.0M
2024-09-20 28.71 28.72 28.71 28.72 0.0M
2024-09-19 28.74 28.74 28.74 28.74 0.0M
2024-09-18 28.98 28.98 28.89 28.89 0.0M
2024-09-17 29.04 29.04 28.98 28.98 0.0M
2024-09-16 29.05 29.05 28.94 29.02 0.0M
2024-09-13 29.10 29.10 29.04 29.05 0.0M
2024-09-12 29.18 29.22 29.12 29.12 0.0M
2024-09-11 29.22 29.29 29.18 29.29 0.0M
2024-09-10 29.01 29.18 29.00 29.16 0.0M
2024-09-09 28.88 29.03 28.88 29.03 0.0M
2024-09-06 28.81 28.94 28.81 28.94 0.0M
2024-09-05 28.83 28.83 28.75 28.81 0.0M
2024-09-04 28.72 28.80 28.72 28.76 0.0M
2024-09-03 28.47 28.70 28.47 28.70 0.0M
2024-09-02 28.53 28.53 28.46 28.48 0.0M
2024-08-30 28.56 28.60 28.56 28.60 0.0M
2024-08-29 28.57 28.57 28.53 28.53 0.0M
2024-08-28 28.46 28.53 28.46 28.50 0.0M
2024-08-27 28.39 28.39 28.37 28.39 0.0M
2024-08-26 28.44 28.44 28.41 28.42 0.0M
2024-08-23 28.44 28.47 28.36 28.36 0.0M
2024-08-22 28.49 28.49 28.45 28.45 0.0M
2024-08-21 28.51 28.55 28.51 28.52 0.0M
2024-08-20 28.88 28.93 28.87 28.93 0.0M
2024-08-19 28.99 29.01 28.93 28.93 0.0M
2024-08-16 29.08 29.15 29.01 29.01 0.0M
2024-08-15 29.19 29.19 29.02 29.02 0.0M
2024-08-14 29.19 29.19 29.14 29.18 0.0M
2024-08-13 29.20 29.25 29.20 29.25 0.0M
2024-08-12 29.13 29.17 29.12 29.17 0.0M
2024-08-09 29.10 29.18 29.10 29.18 0.0M
2024-08-08 29.18 29.19 29.09 29.09 0.0M
2024-08-07 29.24 29.24 29.10 29.10 0.0M
2024-08-06 29.26 29.35 29.26 29.26 0.0M
2024-08-05 29.61 29.61 29.32 29.32 0.0M
2024-08-02 29.52 29.52 29.39 29.40 0.0M
2024-08-01 29.18 29.39 29.18 29.39 0.0M
2024-07-31 29.01 29.05 28.95 29.03 0.0M
2024-07-30 28.89 28.94 28.88 28.94 0.0M
2024-07-29 28.80 28.90 28.80 28.90 0.0M
2024-07-26 28.64 28.73 28.64 28.73 0.0M
2024-07-25 28.71 28.71 28.68 28.68 0.0M
2024-07-24 28.68 28.71 28.68 28.69 0.0M
2024-07-23 28.54 28.66 28.54 28.66 0.0M
2024-07-22 28.62 28.62 28.52 28.52 0.0M
2024-07-19 28.62 28.62 28.56 28.56 0.0M
2024-07-18 28.55 28.65 28.54 28.65 0.0M
2024-07-17 28.64 28.64 28.55 28.57 0.0M
2024-07-16 28.62 28.64 28.62 28.64 0.0M
2024-07-15 28.57 28.57 28.49 28.50 0.0M
2024-07-12 28.63 28.63 28.55 28.56 0.0M
2024-07-11 28.52 28.69 28.50 28.69 0.0M
2024-07-10 28.56 28.58 28.53 28.53 0.0M
2024-07-09 28.55 28.56 28.52 28.52 0.0M
2024-07-08 28.52 28.53 28.52 28.53 0.0M
2024-07-05 28.43 28.58 28.43 28.58 0.0M
2024-07-04 28.46 28.46 28.40 28.40 0.0M
2024-07-03 28.42 28.47 28.39 28.46 0.0M
2024-07-02 28.46 28.47 28.45 28.45 0.0M
2024-07-01 28.44 28.45 28.39 28.39 0.0M
2024-06-28 28.81 28.81 28.73 28.73 0.0M
2024-06-27 28.75 28.82 28.75 28.82 0.0M
2024-06-26 28.88 28.88 28.79 28.79 0.0M
2024-06-25 28.84 28.86 28.84 28.85 0.0M
2024-06-24 28.89 28.89 28.74 28.76 0.0M
2024-06-21 28.82 28.96 28.82 28.88 0.0M
2024-06-20 28.80 28.80 28.78 28.78 0.0M
2024-06-19 28.84 28.84 28.77 28.79 0.0M
2024-06-18 28.71 28.80 28.71 28.80 0.0M
2024-06-17 28.91 28.91 28.72 28.72 0.0M
2024-06-14 28.81 28.95 28.81 28.94 0.0M
2024-06-13 28.45 28.67 28.45 28.67 0.0M
2024-06-12 28.42 28.44 28.37 28.44 0.0M
2024-06-11 28.26 28.44 28.26 28.34 0.0M
2024-06-10 28.26 28.27 28.26 28.26 0.0M
2024-06-07 28.22 28.26 28.21 28.21 0.0M
2024-06-06 28.24 28.28 28.24 28.26 0.0M
2024-06-05 28.15 28.30 28.15 28.30 0.0M
2024-06-04 27.96 28.15 27.96 28.15 0.0M
2024-06-03 27.91 27.99 27.91 27.99 0.0M
2024-05-31 27.83 27.88 27.76 27.88 0.0M
2024-05-30 27.85 27.85 27.77 27.80 0.0M
2024-05-29 27.77 27.79 27.76 27.78 0.0M
2024-05-28 27.94 27.94 27.84 27.84 0.0M
2024-05-27 27.93 27.93 27.89 27.92 0.0M
2024-05-24 28.01 28.01 27.90 27.90 0.0M
2024-05-23 28.07 28.07 27.94 27.94 0.0M
2024-05-22 27.95 28.05 27.95 28.05 0.0M
2024-05-21 27.94 28.02 27.94 28.02 0.0M
2024-05-20 27.94 27.97 27.94 27.94 0.0M
2024-05-17 28.07 28.09 28.00 28.00 0.0M
2024-05-16 28.12 28.12 28.06 28.06 0.0M
2024-05-15 28.05 28.08 28.05 28.06 0.0M
2024-05-14 28.01 28.01 27.97 27.97 0.0M
2024-05-13 28.06 28.06 28.01 28.01 0.0M
2024-05-10 28.11 28.11 28.04 28.04 0.0M
2024-05-09 28.10 28.10 28.04 28.05 0.0M
2024-05-08 28.15 28.16 28.11 28.13 0.0M
2024-05-07 28.11 28.15 28.11 28.15 0.0M
2024-05-06 28.05 28.11 27.99 27.99 0.0M
2024-05-03 27.94 28.02 27.94 28.02 0.0M
2024-05-02 27.90 27.98 27.90 27.98 0.0M
2024-04-30 27.90 27.90 27.86 27.88 0.0M
2024-04-29 27.85 27.86 27.84 27.86 0.0M
2024-04-26 27.71 27.87 27.69 27.87 0.0M
2024-04-25 27.82 27.82 27.70 27.70 0.0M
2024-04-24 27.91 27.91 27.87 27.87 0.0M
2024-04-23 28.04 28.04 27.94 27.94 0.0M
2024-04-22 27.91 28.04 27.91 28.04 0.0M
2024-04-19 28.14 28.14 28.01 28.01 0.0M
2024-04-18 28.04 28.04 27.99 27.99 0.0M
2024-04-17 28.00 28.04 27.96 28.04 0.0M
2024-04-16 28.08 28.08 28.01 28.01 0.0M
2024-04-15 28.12 28.12 28.01 28.01 0.0M
2024-04-12 28.03 28.22 28.03 28.22 0.0M
2024-04-11 27.92 27.92 27.89 27.91 0.0M
2024-04-10 27.99 27.99 27.97 27.99 0.0M
2024-04-09 27.89 27.97 27.87 27.97 0.0M
2024-04-08 27.85 27.87 27.85 27.86 0.0M
2024-04-05 28.14 28.14 28.03 28.03 0.0M
2024-04-04 28.02 28.02 27.97 27.99 0.0M
2024-04-03 28.20 28.20 27.99 27.99 0.0M
2024-04-02 28.37 28.37 28.17 28.17 0.0M
2024-03-28 28.42 28.45 28.42 28.45 0.0M
2024-03-27 28.31 28.39 28.31 28.39 0.0M
2024-03-26 28.22 28.24 28.20 28.24 0.0M
2024-03-25 28.34 28.34 28.21 28.21 0.0M
2024-03-22 28.25 28.36 28.25 28.36 0.0M
2024-03-21 27.96 28.10 27.96 28.10 0.0M
2024-03-20 28.07 28.11 28.07 28.08 0.0M
2024-03-19 27.98 28.01 27.98 27.99 0.0M
2024-03-18 27.93 27.93 27.88 27.91 0.0M
2024-03-15 27.99 27.99 27.94 27.94 0.0M
2024-03-14 28.01 28.01 27.94 27.96 0.0M
2024-03-13 28.21 28.21 28.01 28.01 0.0M
2024-03-12 28.24 28.25 28.15 28.15 0.0M
2024-03-11 28.28 28.28 28.26 28.26 0.0M
2024-03-08 28.25 28.28 28.21 28.21 0.0M
2024-03-07 28.27 28.31 28.18 28.18 0.0M
2024-03-06 28.27 28.27 28.22 28.27 0.0M
2024-03-05 28.22 28.27 28.22 28.27 0.0M
2024-03-04 28.17 28.17 28.12 28.12 0.0M
2024-03-01 28.15 28.23 28.15 28.23 0.0M
2024-02-29 28.04 28.23 28.01 28.23 0.0M
2024-02-28 28.04 28.08 28.01 28.01 0.0M
2024-02-27 28.01 28.01 27.97 27.97 0.0M
2024-02-26 28.16 28.16 27.97 27.97 0.0M
2024-02-23 27.93 28.10 27.93 28.10 0.0M
2024-02-22 27.92 28.02 27.92 28.02 0.0M
2024-02-21 28.14 28.17 28.07 28.07 0.0M
2024-02-20 28.15 28.15 28.11 28.13 0.0M
2024-02-19 28.10 28.11 28.10 28.11 0.0M
2024-02-16 28.23 28.23 28.13 28.13 0.0M
2024-02-15 28.41 28.41 28.28 28.28 0.0M
2024-02-14 28.33 28.33 28.27 28.30 0.0M
2024-02-13 28.38 28.41 28.33 28.33 0.0M
2024-02-12 28.36 28.44 28.36 28.36 0.0M
2024-02-09 28.43 28.43 28.35 28.35 0.0M
2024-02-08 28.50 28.50 28.44 28.44 0.0M
2024-02-07 28.58 28.58 28.51 28.58 0.0M
2024-02-06 28.53 28.60 28.53 28.60 0.0M
2024-02-05 28.55 28.62 28.52 28.52 0.0M
2024-02-02 28.70 28.75 28.65 28.65 0.0M
2024-02-01 28.84 28.91 28.79 28.91 0.0M
2024-01-31 28.63 28.65 28.50 28.65 0.0M
2024-01-30 28.53 28.54 28.44 28.44 0.0M
2024-01-29 28.35 28.47 28.35 28.47 0.0M
2024-01-26 28.42 28.42 28.23 28.23 0.0M
2024-01-25 28.13 28.31 28.10 28.31 0.0M
2024-01-24 28.24 28.24 28.09 28.09 0.0M
2024-01-23 28.14 28.28 28.14 28.25 0.0M
2024-01-22 28.15 28.27 28.15 28.24 0.0M
2024-01-19 28.15 28.18 28.12 28.12 0.0M
2024-01-18 28.22 28.26 28.22 28.22 0.0M
2024-01-17 28.29 28.33 28.29 28.33 0.0M
2024-01-16 28.33 28.39 28.33 28.35 0.0M
2024-01-15 28.32 28.34 28.30 28.34 0.0M
2024-01-12 28.23 28.33 28.23 28.33 0.0M
2024-01-11 28.16 28.20 28.15 28.15 0.0M
2024-01-10 28.25 28.25 28.15 28.15 0.0M
2024-01-09 28.14 28.23 28.14 28.23 0.0M
2024-01-08 28.14 28.20 28.09 28.20 0.0M
2024-01-05 28.26 28.26 28.18 28.18 0.0M
2024-01-04 28.38 28.38 28.19 28.19 0.0M
2024-01-03 28.27 28.35 28.27 28.35 0.0M
2024-01-02 28.12 28.33 28.12 28.33 0.0M