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
2023-12-29 147.49 147.64 147.25 147.64 0.0M
2023-12-28 146.85 147.29 146.61 147.29 0.0M
2023-12-27 147.68 147.68 146.75 146.75 0.0M
2023-12-22 148.13 148.13 147.87 147.94 0.0M
2023-12-21 148.81 148.97 148.21 148.38 0.0M
2023-12-20 148.43 148.79 148.28 148.42 0.0M
2023-12-19 148.76 148.76 148.10 148.12 0.0M
2023-12-18 148.89 149.06 148.79 148.79 0.0M
2023-12-15 148.01 149.04 148.01 149.04 0.0M
2023-12-14 149.63 149.63 148.06 148.06 0.0M
2023-12-13 149.94 150.05 149.86 150.00 0.0M
2023-12-12 150.16 150.16 149.72 149.95 0.0M
2023-12-11 150.26 150.31 150.04 150.31 0.0M
2023-12-08 150.22 150.54 150.14 150.31 0.0M
2023-12-07 150.20 150.35 150.18 150.18 0.0M
2023-12-06 150.06 150.23 150.02 150.09 0.0M
2023-12-05 149.68 150.00 149.30 150.00 0.0M
2023-12-04 148.95 149.49 148.80 149.39 0.0M
2023-12-01 148.25 149.13 148.16 148.92 0.0M
2023-11-30 147.56 148.18 147.56 148.15 0.0M
2023-11-29 146.96 147.32 146.96 147.25 0.0M
2023-11-28 147.14 147.14 146.65 146.65 0.0M
2023-11-27 146.84 147.21 146.80 147.21 0.0M
2023-11-24 147.37 147.39 146.98 147.04 0.0M
2023-11-23 147.39 147.51 147.39 147.50 0.0M
2023-11-22 147.35 148.12 147.35 147.93 0.0M
2023-11-21 146.76 147.22 146.76 147.22 0.0M
2023-11-20 147.12 147.12 146.90 146.90 0.0M
2023-11-17 148.53 148.53 147.73 147.76 0.0M
2023-11-16 148.30 148.30 147.85 148.21 0.0M
2023-11-15 147.95 148.15 147.91 147.97 0.0M
2023-11-14 149.70 149.70 148.02 148.02 0.0M
2023-11-13 149.75 150.07 149.74 149.74 0.0M
2023-11-10 150.21 150.21 150.04 150.21 0.0M
2023-11-09 149.92 150.07 149.69 149.76 0.0M
2023-11-08 150.22 150.35 149.82 149.83 0.0M
2023-11-07 149.91 150.31 149.91 150.08 0.0M
2023-11-06 149.46 149.46 149.19 149.33 0.0M
2023-11-03 150.69 150.70 149.50 149.50 0.0M
2023-11-02 151.26 151.26 150.48 150.85 0.0M
2023-11-01 151.28 151.86 151.28 151.86 0.0M
2023-10-31 150.64 151.38 150.14 151.38 0.0M
2023-10-30 151.60 151.60 150.55 150.65 0.0M
2023-10-27 151.36 151.53 150.89 150.89 0.0M
2023-10-26 151.39 151.75 151.38 151.75 0.0M
2023-10-25 150.77 151.00 150.74 150.74 0.0M
2023-10-24 149.50 150.81 149.50 150.81 0.0M
2023-10-23 150.68 150.68 149.99 149.99 0.0M
2023-10-20 150.83 150.83 150.58 150.75 0.0M
2023-10-19 150.97 150.98 150.59 150.60 0.0M
2023-10-18 150.54 151.12 150.51 151.12 0.0M
2023-10-17 151.33 151.33 150.38 150.38 0.0M
2023-10-16 151.51 151.54 151.24 151.24 0.0M
2023-10-13 151.47 152.07 151.19 151.97 0.0M
2023-10-12 150.24 151.17 150.24 151.17 0.0M
2023-10-11 150.56 150.68 150.29 150.35 0.0M
2023-10-10 151.16 151.16 150.59 150.59 0.0M
2023-10-09 151.34 151.47 151.34 151.47 0.0M
2023-10-06 151.37 151.37 150.50 150.50 0.0M
2023-10-05 151.67 151.75 151.43 151.43 0.0M
2023-10-04 152.08 152.08 151.23 151.50 0.0M
2023-10-03 151.96 152.10 151.91 152.10 0.0M
2023-10-02 150.40 151.43 150.31 151.43 0.0M
2023-09-29 150.42 150.68 150.21 150.68 0.0M
2023-09-28 151.47 151.47 150.51 150.51 0.0M
2023-09-27 150.57 151.19 150.57 151.19 0.0M
2023-09-26 150.45 150.45 150.16 150.38 0.0M
2023-09-25 149.41 150.34 149.39 150.27 0.0M
2023-09-22 149.22 149.51 149.19 149.27 0.0M
2023-09-21 149.27 149.30 149.14 149.15 0.0M
2023-09-20 148.95 148.95 148.48 148.48 0.0M
2023-09-19 148.99 148.99 148.57 148.91 0.0M
2023-09-18 149.17 149.22 148.83 148.83 0.0M
2023-09-15 149.39 149.39 149.10 149.10 0.0M
2023-09-14 148.31 149.32 148.31 149.32 0.0M
2023-09-13 148.19 148.25 148.19 148.25 0.0M
2023-09-12 148.27 148.55 148.27 148.31 0.0M
2023-09-11 148.32 148.39 147.98 148.11 0.0M
2023-09-08 148.62 148.76 148.34 148.60 0.0M
2023-09-07 148.38 148.75 148.38 148.64 0.0M
2023-09-06 148.37 148.42 148.18 148.37 0.0M
2023-09-05 147.87 148.59 147.87 148.50 0.0M
2023-09-04 147.53 147.60 147.30 147.51 0.0M
2023-09-01 146.84 147.55 146.62 147.55 0.0M
2023-08-31 146.06 146.94 146.06 146.94 0.0M
2023-08-30 146.32 146.32 145.58 145.68 0.0M
2023-08-29 146.95 146.98 146.67 146.67 0.0M
2023-08-28 146.69 146.92 146.69 146.87 0.0M
2023-08-25 147.27 147.27 146.89 147.09 0.0M
2023-08-24 146.37 146.69 146.37 146.69 0.0M
2023-08-23 146.16 146.94 146.07 146.44 0.0M
2023-08-22 146.85 147.77 146.82 147.72 0.0M
2023-08-21 147.49 147.49 147.06 147.28 0.0M
2023-08-18 147.76 147.78 147.54 147.63 0.0M
2023-08-17 147.32 147.50 147.02 147.50 0.0M
2023-08-16 147.14 147.14 146.93 147.10 0.0M
2023-08-15 146.61 146.80 146.59 146.76 0.0M
2023-08-14 146.71 147.00 146.51 146.79 0.0M
2023-08-11 146.12 146.39 146.01 146.39 0.0M
2023-08-10 146.02 146.02 145.74 145.86 0.0M
2023-08-09 146.40 146.40 146.34 146.34 0.0M
2023-08-08 146.20 147.01 146.20 146.68 0.0M
2023-08-07 146.19 146.24 146.01 146.01 0.0M
2023-08-04 146.36 146.40 145.41 145.41 0.0M
2023-08-03 146.76 146.80 146.36 146.36 0.0M
2023-08-02 145.91 146.35 145.85 146.35 0.0M
2023-08-01 145.98 146.21 145.73 146.13 0.0M
2023-07-31 145.34 145.50 145.11 145.36 0.0M
2023-07-28 145.91 146.15 145.22 145.25 0.0M
2023-07-27 144.41 145.57 143.99 145.57 0.0M
2023-07-26 144.72 144.78 144.53 144.61 0.0M
2023-07-25 144.64 145.16 144.52 144.90 0.0M
2023-07-24 143.85 144.74 143.82 144.68 0.0M
2023-07-21 143.80 144.13 143.80 144.13 0.0M
2023-07-20 143.11 143.80 143.08 143.80 0.0M
2023-07-19 143.14 143.28 142.90 143.28 0.0M
2023-07-18 142.57 142.95 142.57 142.95 0.0M
2023-07-17 143.79 143.79 142.62 142.73 0.0M
2023-07-14 143.18 143.30 142.68 142.68 0.0M
2023-07-13 143.98 144.11 143.49 143.49 0.0M
2023-07-12 145.08 145.15 144.13 144.13 0.0M
2023-07-11 145.22 145.46 145.22 145.40 0.0M
2023-07-10 145.72 145.72 145.45 145.45 0.0M
2023-07-07 146.51 146.51 145.77 145.77 0.0M
2023-07-06 146.90 146.94 146.36 146.48 0.0M
2023-07-05 146.64 146.84 146.64 146.81 0.0M
2023-07-04 146.25 146.53 146.25 146.51 0.0M
2023-07-03 146.59 146.69 146.23 146.30 0.0M
2023-06-30 146.95 147.19 146.16 146.36 0.0M
2023-06-29 146.73 146.83 146.40 146.77 0.0M
2023-06-28 146.20 146.63 146.12 146.63 0.0M
2023-06-27 146.35 146.35 145.97 145.97 0.0M
2023-06-26 146.81 147.05 146.65 146.65 0.0M
2023-06-23 146.35 147.34 146.35 146.98 0.0M
2023-06-22 145.68 146.00 145.49 146.00 0.0M
2023-06-21 146.62 146.62 146.05 146.05 0.0M
2023-06-20 146.53 146.82 146.26 146.82 0.0M
2023-06-19 146.41 146.44 146.24 146.30 0.0M
2023-06-16 146.17 146.37 146.00 146.35 0.0M
2023-06-15 148.03 148.03 146.43 146.43 0.0M
2023-06-14 148.33 148.33 147.61 147.61 0.0M
2023-06-13 148.47 148.57 148.25 148.41 0.0M
2023-06-12 148.94 148.98 148.64 148.95 0.0M
2023-06-09 148.81 148.95 148.75 148.95 0.0M
2023-06-08 149.53 149.53 148.80 148.80 0.0M
2023-06-07 150.14 150.14 149.29 149.50 0.0M
2023-06-06 149.48 150.14 149.48 149.93 0.0M
2023-06-05 149.74 149.96 149.60 149.72 0.0M
2023-06-02 149.17 149.53 149.14 149.47 0.0M
2023-06-01 150.22 150.40 149.53 149.53 0.0M
2023-05-31 150.21 150.53 150.15 150.50 0.0M
2023-05-30 149.74 149.74 149.23 149.37 0.0M
2023-05-29 148.95 149.36 148.95 149.32 0.0M
2023-05-26 149.20 149.32 149.10 149.32 0.0M
2023-05-25 149.54 149.55 149.44 149.51 0.0M
2023-05-24 149.00 149.31 149.00 149.26 0.0M
2023-05-23 148.59 149.06 148.59 148.92 0.0M
2023-05-22 148.82 148.93 148.35 148.68 0.0M
2023-05-19 149.17 149.17 148.71 148.71 0.0M
2023-05-18 148.74 149.42 148.74 149.38 0.0M
2023-05-17 148.51 148.85 148.46 148.71 0.0M
2023-05-16 148.46 148.50 148.12 148.38 0.0M
2023-05-15 148.58 148.58 148.30 148.45 0.0M
2023-05-12 147.89 148.73 147.89 148.66 0.0M
2023-05-11 147.89 148.25 147.84 148.25 0.0M
2023-05-10 146.88 147.28 146.64 147.10 0.0M
2023-05-09 146.72 147.33 146.72 147.19 0.0M
2023-05-08 146.11 146.51 146.03 146.42 0.0M
2023-05-05 146.49 146.72 146.49 146.49 0.0M
2023-05-04 145.94 147.17 145.94 147.17 0.0M
2023-05-03 146.20 146.20 146.01 146.01 0.0M
2023-05-02 146.18 146.85 146.18 146.82 0.0M
2023-04-28 146.11 146.62 145.86 145.86 0.0M
2023-04-27 145.88 146.15 145.88 146.03 0.0M
2023-04-26 146.52 146.52 145.87 145.87 0.0M
2023-04-25 145.87 146.73 145.87 146.73 0.0M
2023-04-24 146.46 146.46 145.82 145.83 0.0M
2023-04-21 146.87 146.88 146.34 146.37 0.0M
2023-04-20 146.36 146.51 146.32 146.50 0.0M
2023-04-19 146.35 146.72 146.20 146.36 0.0M
2023-04-18 146.55 146.55 146.28 146.39 0.0M
2023-04-17 146.18 146.99 146.09 146.98 0.0M
2023-04-14 145.54 146.24 145.54 146.24 0.0M
2023-04-13 146.68 146.68 145.75 145.75 0.0M
2023-04-12 147.15 147.19 146.61 146.61 0.0M
2023-04-11 147.82 147.82 147.27 147.30 0.0M
2023-04-06 148.15 148.17 147.83 147.83 0.0M
2023-04-05 147.22 148.28 147.22 148.04 0.0M
2023-04-04 147.47 147.59 147.02 147.16 0.0M
2023-04-03 148.25 148.25 147.44 147.73 0.0M
2023-03-31 147.10 147.71 147.10 147.71 0.0M
2023-03-30 148.18 148.18 146.87 147.17 0.0M
2023-03-29 148.25 148.25 147.94 148.12 0.0M
2023-03-28 148.59 148.59 148.08 148.08 0.0M
2023-03-27 149.51 149.58 149.15 149.15 0.0M
2023-03-24 149.00 150.75 149.00 150.06 0.0M
2023-03-23 147.48 147.86 147.48 147.86 0.0M
2023-03-22 148.71 148.71 148.11 148.40 0.0M
2023-03-21 149.69 149.69 148.61 148.77 0.0M
2023-03-20 151.35 151.35 149.94 149.94 0.0M
2023-03-17 150.17 150.99 150.17 150.55 0.0M
2023-03-16 151.16 151.75 150.99 150.99 0.0M
2023-03-15 148.48 152.76 148.48 152.76 0.0M
2023-03-14 150.15 150.15 148.78 148.78 0.0M
2023-03-13 148.42 150.03 148.42 149.05 0.0M
2023-03-10 149.44 149.91 148.65 148.65 0.0M
2023-03-09 149.31 149.31 149.11 149.14 0.0M
2023-03-08 149.45 149.55 149.21 149.33 0.0M
2023-03-07 147.90 149.23 147.90 149.23 0.0M
2023-03-06 148.31 148.67 147.90 147.90 0.0M
2023-03-03 148.75 148.87 148.63 148.86 0.0M
2023-03-02 148.43 149.04 148.43 148.94 0.0M
2023-03-01 148.63 148.63 147.94 147.94 0.0M
2023-02-28 149.13 149.13 148.99 149.02 0.0M
2023-02-27 149.67 149.67 148.96 149.34 0.0M
2023-02-24 149.52 150.00 149.52 149.68 0.0M
2023-02-23 149.10 149.50 149.07 149.46 0.0M
2023-02-22 148.56 149.00 148.56 149.00 0.0M
2023-02-21 148.41 148.67 148.35 148.35 0.0M
2023-02-20 147.99 148.28 147.99 148.21 0.0M
2023-02-17 148.75 148.99 148.46 148.50 0.0M
2023-02-16 148.00 148.37 148.00 148.33 0.0M
2023-02-15 147.87 148.34 147.75 148.34 0.0M
2023-02-14 147.84 147.84 147.39 147.64 0.0M
2023-02-13 148.43 148.48 147.96 147.96 0.0M
2023-02-10 147.66 148.52 147.66 148.52 0.0M
2023-02-09 147.93 147.93 147.62 147.71 0.0M
2023-02-08 147.72 148.07 147.71 147.99 0.0M
2023-02-07 149.37 149.73 149.21 149.62 0.0M
2023-02-06 148.60 149.20 148.48 149.20 0.0M
2023-02-03 147.69 148.09 147.24 148.09 0.0M
2023-02-02 146.27 147.57 146.19 147.53 0.0M
2023-02-01 147.59 147.59 147.03 147.03 0.0M
2023-01-31 148.03 148.35 147.74 147.74 0.0M
2023-01-30 147.60 147.60 147.20 147.55 0.0M
2023-01-27 147.56 147.73 147.51 147.73 0.0M
2023-01-26 147.17 147.77 147.17 147.77 0.0M
2023-01-25 147.45 147.76 147.08 147.46 0.0M
2023-01-24 147.36 147.74 147.36 147.53 0.0M
2023-01-23 147.18 147.89 147.12 147.66 0.0M
2023-01-20 148.11 148.54 148.05 148.05 0.0M
2023-01-19 148.81 149.00 148.59 148.89 0.0M
2023-01-18 148.17 148.55 147.99 148.55 0.0M
2023-01-17 147.95 148.53 147.55 148.53 0.0M
2023-01-16 148.22 148.23 147.98 148.16 0.0M
2023-01-13 148.05 148.60 147.92 148.43 0.0M
2023-01-12 149.04 149.09 148.43 148.43 0.0M
2023-01-11 149.26 149.26 148.66 148.90 0.0M
2023-01-10 149.20 149.26 149.11 149.11 0.0M
2023-01-09 149.77 149.80 149.04 149.12 0.0M
2023-01-06 151.54 152.04 150.76 150.76 0.0M
2023-01-05 150.44 151.64 150.44 151.60 0.0M
2023-01-04 150.78 150.81 150.32 150.56 0.0M
2023-01-03 150.29 151.65 150.29 151.22 0.0M
2023-01-02 149.80 149.82 149.22 149.82 0.0M