Xtrackers II US Treasuries 1-3 UCITS ETF 1D

XUT3
🏛️ ドイツ →
143.13
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
2021-12-30 147.76 147.90 147.46 147.46 0.0M
2021-12-29 147.92 148.15 147.26 147.26 0.0M
2021-12-28 147.67 147.91 147.47 147.67 0.0M
2021-12-27 147.63 147.80 147.55 147.55 0.0M
2021-12-23 147.61 147.80 147.56 147.80 0.0M
2021-12-22 148.44 148.44 147.55 147.64 0.0M
2021-12-21 148.26 148.43 148.12 148.43 0.0M
2021-12-20 148.81 148.81 148.13 148.22 0.0M
2021-12-17 147.81 148.42 147.63 148.42 0.0M
2021-12-16 147.91 148.12 147.46 147.96 0.0M
2021-12-15 148.36 148.56 148.30 148.51 0.0M
2021-12-14 148.42 148.42 147.77 148.38 0.0M
2021-12-13 148.09 148.39 148.09 148.09 0.0M
2021-12-10 147.89 148.31 147.83 147.83 0.0M
2021-12-09 147.63 148.19 147.63 148.19 0.0M
2021-12-08 148.53 148.75 147.94 147.94 0.0M
2021-12-07 148.59 149.26 148.59 149.16 0.0M
2021-12-06 148.87 148.87 148.57 148.80 0.0M
2021-12-03 148.63 148.94 148.43 148.61 0.0M
2021-12-02 148.46 148.46 148.06 148.35 0.0M
2021-12-01 147.96 148.47 147.90 148.25 0.0M
2021-11-30 148.40 149.04 147.88 149.04 0.0M
2021-11-29 149.28 149.28 148.86 149.27 0.0M
2021-11-26 149.60 149.60 148.62 148.70 0.0M
2021-11-25 149.62 149.64 149.51 149.64 0.0M
2021-11-24 149.38 150.00 149.38 149.89 0.0M
2021-11-23 149.29 149.29 148.98 149.04 0.0M
2021-11-22 149.09 149.13 148.83 149.06 0.0M
2021-11-19 148.21 149.03 148.21 148.60 0.0M
2021-11-18 148.37 148.37 148.08 148.08 0.0M
2021-11-17 148.65 148.65 148.36 148.61 0.0M
2021-11-16 147.67 148.21 147.67 148.21 0.0M
2021-11-15 146.80 147.15 146.73 147.11 0.0M
2021-11-12 146.72 146.92 146.72 146.82 0.0M
2021-11-11 146.56 146.58 146.43 146.57 0.0M
2021-11-10 145.40 145.94 145.40 145.94 0.0M
2021-11-09 145.18 145.45 145.18 145.44 0.0M
2021-11-08 145.59 145.59 145.20 145.23 0.0M
2021-11-05 145.60 146.06 145.60 145.69 0.0M
2021-11-04 145.49 145.91 145.46 145.81 0.0M
2021-11-03 145.28 145.41 145.20 145.20 0.0M
2021-11-02 144.92 145.33 144.92 145.33 0.0M
2021-11-01 145.37 145.37 144.99 145.03 0.0M
2021-10-29 144.08 145.42 144.08 145.42 0.0M
2021-10-28 144.84 145.08 143.94 143.96 0.0M
2021-10-27 144.83 145.10 144.70 145.02 0.0M
2021-10-26 145.00 145.11 144.71 145.11 0.0M
2021-10-25 144.38 145.01 144.34 144.88 0.0M
2021-10-22 144.48 144.53 144.37 144.51 0.0M
2021-10-21 144.56 144.64 144.48 144.55 0.0M
2021-10-20 144.63 144.82 144.55 144.58 0.0M
2021-10-19 144.47 144.67 144.33 144.67 0.0M
2021-10-18 145.35 145.35 144.99 145.00 0.0M
2021-10-15 145.04 145.29 145.04 145.21 0.0M
2021-10-14 145.20 145.40 145.04 145.40 0.0M
2021-10-13 145.89 145.91 145.52 145.63 0.0M
2021-10-12 145.73 146.03 145.73 146.03 0.0M
2021-10-11 145.52 145.74 145.52 145.59 0.0M
2021-10-08 145.99 145.99 145.64 145.66 0.0M
2021-10-07 145.76 145.88 145.75 145.75 0.0M
2021-10-06 145.71 146.21 145.71 146.21 0.0M
2021-10-05 145.52 145.55 145.30 145.30 0.0M
2021-10-04 145.50 145.50 144.96 145.24 0.0M
2021-10-01 145.61 145.61 145.40 145.56 0.0M
2021-09-30 145.42 145.72 145.42 145.58 0.0M
2021-09-29 144.47 145.24 144.47 145.24 0.0M
2021-09-28 144.35 144.44 144.32 144.32 0.0M
2021-09-27 144.09 144.13 143.99 144.13 0.0M
2021-09-24 143.75 144.05 143.70 144.05 0.0M
2021-09-23 143.97 144.05 143.66 143.71 0.0M
2021-09-22 143.96 143.96 143.83 143.83 0.0M
2021-09-21 143.97 144.08 143.82 144.08 0.0M
2021-09-20 144.08 144.16 143.84 143.84 0.0M
2021-09-17 143.33 143.85 143.29 143.85 0.0M
2021-09-16 143.17 143.60 143.17 143.60 0.0M
2021-09-15 143.00 143.00 142.71 142.90 0.0M
2021-09-14 143.89 143.99 143.81 143.84 0.0M
2021-09-13 144.36 144.36 143.89 143.89 0.0M
2021-09-10 143.71 143.71 143.60 143.68 0.0M
2021-09-09 143.89 143.89 143.69 143.79 0.0M
2021-09-08 143.63 144.02 143.63 143.87 0.0M
2021-09-07 143.25 143.56 143.22 143.56 0.0M
2021-09-06 143.25 143.35 143.25 143.35 0.0M
2021-09-03 143.12 143.28 143.12 143.15 0.0M
2021-09-02 143.55 143.55 143.34 143.34 0.0M
2021-09-01 143.94 143.94 143.50 143.50 0.0M
2021-08-31 143.82 144.09 143.61 144.09 0.0M
2021-08-30 144.05 144.12 144.03 144.12 0.0M
2021-08-27 144.38 144.51 144.14 144.17 0.0M
2021-08-26 144.45 144.59 144.31 144.49 0.0M
2021-08-25 144.81 144.81 144.56 144.56 0.0M
2021-08-24 144.68 144.71 144.65 144.65 0.0M
2021-08-23 145.08 145.08 144.75 144.79 0.0M
2021-08-20 145.48 145.57 145.48 145.48 0.0M
2021-08-19 145.53 145.53 145.27 145.38 0.0M
2021-08-18 145.03 145.24 145.03 145.24 0.0M
2021-08-17 144.47 145.12 144.47 145.12 0.0M
2021-08-16 144.21 144.30 144.21 144.28 0.0M
2021-08-13 144.86 144.86 144.07 144.07 0.0M
2021-08-12 144.83 144.92 144.70 144.82 0.0M
2021-08-11 145.05 145.05 144.78 144.78 0.0M
2021-08-10 144.77 144.97 144.77 144.97 0.0M
2021-08-09 144.48 144.63 144.48 144.63 0.0M
2021-08-06 143.73 144.51 143.73 144.47 0.0M
2021-08-05 143.69 143.69 143.49 143.52 0.0M
2021-08-04 143.23 143.69 143.04 143.69 0.0M
2021-08-03 143.24 143.45 143.08 143.45 0.0M
2021-08-02 143.16 143.20 143.03 143.18 0.0M
2021-07-30 143.06 143.39 142.84 143.39 0.0M
2021-07-29 143.40 143.40 143.03 143.03 0.0M
2021-07-28 144.01 144.20 143.99 143.99 0.0M
2021-07-27 144.23 144.23 143.71 143.71 0.0M
2021-07-26 144.37 144.37 143.94 143.94 0.0M
2021-07-23 144.46 144.55 144.42 144.55 0.0M
2021-07-22 144.06 144.41 143.91 144.41 0.0M
2021-07-21 144.55 144.65 144.11 144.11 0.0M
2021-07-20 144.24 144.53 144.24 144.53 0.0M
2021-07-19 144.05 144.35 144.00 144.05 0.0M
2021-07-16 143.87 143.92 143.81 143.81 0.0M
2021-07-15 143.54 143.83 143.43 143.83 0.0M
2021-07-14 144.01 144.01 143.66 143.67 0.0M
2021-07-13 143.26 143.79 143.24 143.76 0.0M
2021-07-12 143.25 143.40 143.13 143.23 0.0M
2021-07-09 143.71 143.71 143.25 143.28 0.0M
2021-07-08 144.04 144.04 143.29 143.59 0.0M
2021-07-07 143.65 143.99 143.65 143.99 0.0M
2021-07-06 142.86 143.65 142.86 143.65 0.0M
2021-07-05 143.15 143.15 142.94 143.15 0.0M
2021-07-02 143.40 143.68 143.31 143.31 0.0M
2021-07-01 143.21 143.31 143.07 143.17 0.0M
2021-06-30 142.71 143.28 142.71 143.28 0.0M
2021-06-29 142.40 142.65 142.40 142.55 0.0M
2021-06-28 142.15 142.29 142.15 142.29 0.0M
2021-06-25 142.07 142.10 142.02 142.09 0.0M
2021-06-24 142.19 142.36 142.07 142.28 0.0M
2021-06-23 142.37 142.45 142.13 142.14 0.0M
2021-06-22 142.58 142.77 142.58 142.67 0.0M
2021-06-21 142.93 142.93 142.52 142.52 0.0M
2021-06-18 142.71 143.04 142.54 143.04 0.0M
2021-06-17 141.75 142.48 141.75 142.48 0.0M
2021-06-16 140.21 140.34 140.21 140.33 0.0M
2021-06-15 140.08 140.31 140.01 140.19 0.0M
2021-06-14 140.43 140.43 140.25 140.25 0.0M
2021-06-11 139.52 140.57 139.52 140.56 0.0M
2021-06-10 139.78 139.78 139.44 139.77 0.0M
2021-06-09 139.60 139.66 139.47 139.56 0.0M
2021-06-08 139.60 139.61 139.55 139.61 0.0M
2021-06-07 139.93 139.93 139.41 139.41 0.0M
2021-06-04 140.31 140.38 139.63 139.70 0.0M
2021-06-03 139.52 140.21 139.46 140.21 0.0M
2021-06-02 139.28 139.74 139.23 139.23 0.0M
2021-06-01 139.03 139.14 138.89 138.89 0.0M
2021-05-31 139.47 139.53 139.09 139.09 0.0M
2021-05-28 139.61 139.61 139.43 139.43 0.0M
2021-05-27 139.35 139.52 139.32 139.52 0.0M
2021-05-26 138.87 139.37 138.87 139.37 0.0M
2021-05-25 138.79 138.95 138.79 138.95 0.0M
2021-05-21 138.96 139.48 138.96 139.48 0.0M
2021-05-20 139.48 139.48 139.12 139.21 0.0M
2021-05-19 138.86 139.40 138.86 139.19 0.0M
2021-05-18 139.47 139.47 139.12 139.32 0.0M
2021-05-17 140.04 140.08 139.75 139.91 0.0M
2021-05-14 140.39 140.39 140.09 140.09 0.0M
2021-05-13 140.52 140.83 140.42 140.83 0.0M
2021-05-12 140.13 140.73 139.93 140.73 0.0M
2021-05-11 140.11 140.11 139.70 139.70 0.0M
2021-05-10 139.86 139.86 139.62 139.75 0.0M
2021-05-07 140.92 140.92 139.89 139.89 0.0M
2021-05-06 141.43 141.43 141.00 141.00 0.0M
2021-05-05 141.69 141.69 141.45 141.62 0.0M
2021-05-04 141.25 141.47 141.25 141.47 0.0M
2021-05-03 141.19 141.19 140.89 140.89 0.0M
2021-04-30 140.33 141.24 140.33 141.24 0.0M
2021-04-29 140.23 140.27 140.12 140.25 0.0M
2021-04-28 140.91 140.91 140.46 140.46 0.0M
2021-04-27 143.34 143.34 143.11 143.23 0.0M
2021-04-26 142.99 143.23 142.96 143.23 0.0M
2021-04-23 143.80 143.80 143.47 143.47 0.0M
2021-04-22 143.67 144.05 143.57 144.05 0.0M
2021-04-21 143.93 144.09 143.76 143.76 0.0M
2021-04-20 143.35 143.78 143.35 143.78 0.0M
2021-04-19 144.37 144.37 143.63 143.81 0.0M
2021-04-16 144.55 144.55 144.29 144.41 0.0M
2021-04-15 144.41 144.71 144.41 144.71 0.0M
2021-04-14 144.53 144.73 144.48 144.48 0.0M
2021-04-13 145.47 145.47 144.99 144.99 0.0M
2021-04-12 145.57 145.57 145.21 145.21 0.0M
2021-04-09 145.45 145.53 145.45 145.53 0.0M
2021-04-08 145.67 145.84 145.38 145.38 0.0M
2021-04-07 145.67 145.70 145.31 145.51 0.0M
2021-04-06 146.51 146.58 146.03 146.03 0.0M
2021-04-01 147.43 147.48 147.00 147.00 0.0M
2021-03-31 147.59 147.59 147.43 147.46 0.0M
2021-03-30 147.31 147.56 147.31 147.56 0.0M
2021-03-29 146.84 147.12 146.84 146.95 0.0M
2021-03-26 146.94 146.96 146.72 146.72 0.0M
2021-03-25 146.60 146.98 146.51 146.98 0.0M
2021-03-24 146.47 146.47 146.20 146.23 0.0M
2021-03-23 145.40 145.90 145.40 145.90 0.0M
2021-03-22 145.61 145.61 144.95 144.95 0.0M
2021-03-19 144.97 145.42 144.93 145.37 0.0M
2021-03-18 144.77 145.11 144.77 144.98 0.0M
2021-03-17 145.45 145.45 145.26 145.38 0.0M
2021-03-16 145.14 145.40 144.77 145.40 0.0M
2021-03-15 145.02 145.07 144.94 144.94 0.0M
2021-03-12 144.85 145.03 144.78 144.78 0.0M
2021-03-11 144.91 144.91 144.56 144.56 0.0M
2021-03-10 145.56 145.56 145.04 145.39 0.0M
2021-03-09 145.58 145.58 145.25 145.41 0.0M
2021-03-08 145.46 145.84 145.46 145.84 0.0M
2021-03-05 144.83 145.22 144.79 145.19 0.0M
2021-03-04 143.60 143.84 143.60 143.63 0.0M
2021-03-03 143.15 143.61 143.03 143.23 0.0M
2021-03-02 144.17 144.17 143.37 143.37 0.0M
2021-03-01 143.32 143.65 143.32 143.56 0.0M
2021-02-26 142.44 142.86 142.36 142.86 0.0M
2021-02-25 141.92 141.92 141.48 141.50 0.0M
2021-02-24 142.38 142.74 142.27 142.62 0.0M
2021-02-23 142.24 142.62 142.24 142.42 0.0M
2021-02-22 142.86 142.86 142.49 142.49 0.0M
2021-02-19 142.93 142.93 142.57 142.60 0.0M
2021-02-18 143.68 143.68 143.34 143.34 0.0M
2021-02-17 143.36 143.91 143.36 143.84 0.0M
2021-02-16 142.64 142.92 142.30 142.92 0.0M
2021-02-15 142.62 142.75 142.59 142.69 0.0M
2021-02-12 142.89 143.01 142.77 142.80 0.0M
2021-02-11 142.79 142.79 142.74 142.76 0.0M
2021-02-10 142.69 142.84 142.66 142.66 0.0M
2021-02-09 143.27 143.27 143.01 143.10 0.0M
2021-02-08 143.75 143.94 143.54 143.80 0.0M
2021-02-05 144.63 144.63 143.89 143.89 0.0M
2021-02-04 144.15 144.56 144.15 144.56 0.0M
2021-02-03 143.79 144.10 143.79 143.97 0.0M
2021-02-02 143.43 143.88 143.43 143.88 0.0M
2021-02-01 142.83 143.36 142.83 143.36 0.0M
2021-01-29 143.03 143.03 142.39 142.61 0.0M
2021-01-28 143.13 143.13 142.59 142.71 0.0M
2021-01-27 142.43 143.26 142.43 143.09 0.0M
2021-01-26 142.87 142.87 142.14 142.35 0.0M
2021-01-25 142.12 142.70 142.12 142.70 0.0M
2021-01-22 142.37 142.37 142.01 142.17 0.0M
2021-01-21 142.75 142.79 142.45 142.59 0.0M
2021-01-20 142.37 143.10 142.37 143.00 0.0M
2021-01-19 142.88 142.88 142.65 142.81 0.0M
2021-01-18 143.31 143.47 143.21 143.28 0.0M
2021-01-15 142.61 143.17 142.49 143.00 0.0M
2021-01-14 142.45 142.73 142.39 142.46 0.0M
2021-01-13 141.81 142.25 141.81 142.25 0.0M
2021-01-12 142.29 142.33 142.18 142.29 0.0M
2021-01-11 141.92 142.44 141.92 142.27 0.0M
2021-01-08 141.51 141.52 141.12 141.20 0.0M
2021-01-07 140.53 141.22 140.53 140.95 0.0M
2021-01-06 140.31 140.91 140.21 140.90 0.0M
2021-01-05 141.21 141.21 140.89 140.89 0.0M
2021-01-04 141.04 141.09 140.80 141.09 0.0M