Xtrackers II US Treasuries UCITS ETF 1D

XUTD
🏛️ ドイツ →
166.96
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
2023-12-29 177.57 177.57 177.11 177.46 0.0M
2023-12-28 177.29 177.67 176.96 177.67 0.0M
2023-12-27 177.76 177.76 176.93 176.95 0.0M
2023-12-22 178.00 178.29 177.64 177.64 0.0M
2023-12-21 179.09 179.38 178.50 178.56 0.0M
2023-12-20 178.55 179.06 178.30 178.30 0.0M
2023-12-19 178.92 178.92 178.19 178.19 0.0M
2023-12-18 179.10 179.42 178.57 178.57 0.0M
2023-12-15 177.60 179.31 177.60 179.31 0.0M
2023-12-14 179.22 179.22 177.86 177.86 0.0M
2023-12-13 178.10 178.33 178.10 178.33 0.0M
2023-12-12 178.16 178.16 177.68 177.71 0.0M
2023-12-11 177.85 177.91 177.33 177.80 0.0M
2023-12-08 178.51 178.51 177.92 177.92 0.0M
2023-12-07 178.27 178.77 178.27 178.67 0.0M
2023-12-06 178.01 178.46 177.70 178.46 0.0M
2023-12-05 176.96 177.85 176.31 177.85 0.0M
2023-12-04 175.81 176.22 175.58 176.07 0.0M
2023-12-01 174.20 175.55 174.16 175.53 0.0M
2023-11-30 174.05 174.36 173.92 174.21 0.0M
2023-11-29 173.21 173.50 173.12 173.50 0.0M
2023-11-28 172.77 172.77 172.07 172.34 0.0M
2023-11-27 171.74 172.43 171.56 172.43 0.0M
2023-11-24 172.33 172.47 171.87 171.96 0.0M
2023-11-23 172.90 173.04 172.55 172.65 0.0M
2023-11-22 172.84 173.82 172.84 173.47 0.0M
2023-11-21 172.32 172.69 172.24 172.69 0.0M
2023-11-20 172.42 172.42 171.78 171.78 0.0M
2023-11-17 173.86 174.07 172.72 172.73 0.0M
2023-11-16 173.09 173.23 172.88 173.23 0.0M
2023-11-15 172.97 173.16 172.28 172.36 0.0M
2023-11-14 175.07 175.10 174.31 174.31 0.0M
2023-11-13 175.08 175.32 175.02 175.02 0.0M
2023-11-10 175.90 175.99 175.07 175.87 0.0M
2023-11-09 176.37 176.43 175.64 175.66 0.0M
2023-11-08 176.02 176.19 176.00 176.07 0.0M
2023-11-07 175.00 175.85 175.00 175.79 0.0M
2023-11-06 174.94 174.94 174.26 174.26 0.0M
2023-11-03 175.75 176.04 175.36 175.36 0.0M
2023-11-02 175.54 175.88 175.24 175.88 0.0M
2023-11-01 174.49 175.97 174.45 175.86 0.0M
2023-10-31 174.30 174.92 173.57 174.88 0.0M
2023-10-30 175.27 175.27 173.72 173.85 0.0M
2023-10-27 174.78 175.13 174.32 174.32 0.0M
2023-10-26 174.05 175.10 174.05 175.10 0.0M
2023-10-25 174.57 174.71 173.81 173.81 0.0M
2023-10-24 173.33 174.30 173.33 174.30 0.0M
2023-10-23 173.28 173.46 172.52 173.46 0.0M
2023-10-20 173.85 173.85 173.12 173.72 0.0M
2023-10-19 174.04 174.04 173.50 173.92 0.0M
2023-10-18 174.57 174.94 174.40 174.53 0.0M
2023-10-17 175.86 175.91 174.50 174.50 0.0M
2023-10-16 176.38 176.64 176.09 176.09 0.0M
2023-10-13 176.62 177.62 176.47 177.62 0.0M
2023-10-12 176.35 176.57 176.21 176.51 0.0M
2023-10-11 175.80 176.71 175.80 176.22 0.0M
2023-10-10 176.32 176.32 175.25 175.72 0.0M
2023-10-09 175.67 176.38 175.67 176.38 0.0M
2023-10-06 175.91 175.91 174.76 174.84 0.0M
2023-10-05 176.49 176.55 176.06 176.06 0.0M
2023-10-04 175.97 176.33 174.78 176.23 0.0M
2023-10-03 177.32 177.32 176.58 176.58 0.0M
2023-10-02 176.14 176.96 176.14 176.78 0.0M
2023-09-29 176.42 176.74 176.24 176.74 0.0M
2023-09-28 177.47 177.47 176.10 176.16 0.0M
2023-09-27 177.16 177.54 177.16 177.46 0.0M
2023-09-26 176.77 176.98 176.63 176.76 0.0M
2023-09-25 176.44 176.93 176.11 176.88 0.0M
2023-09-22 176.02 176.61 176.02 176.61 0.0M
2023-09-21 176.94 176.99 176.01 176.01 0.0M
2023-09-20 177.03 177.03 176.65 176.65 0.0M
2023-09-19 177.28 177.28 176.98 177.01 0.0M
2023-09-18 177.27 177.27 176.41 176.99 0.0M
2023-09-15 177.94 177.94 177.34 177.37 0.0M
2023-09-14 177.06 177.90 176.95 177.90 0.0M
2023-09-13 176.57 176.70 176.38 176.69 0.0M
2023-09-12 176.60 177.16 176.60 176.73 0.0M
2023-09-11 176.66 176.84 176.38 176.45 0.0M
2023-09-08 177.47 177.66 177.39 177.44 0.0M
2023-09-07 176.74 177.36 176.74 177.16 0.0M
2023-09-06 176.83 177.04 176.66 176.69 0.0M
2023-09-05 176.62 177.09 176.62 176.98 0.0M
2023-09-04 176.35 176.35 176.04 176.31 0.0M
2023-09-01 176.16 176.45 176.16 176.45 0.0M
2023-08-31 175.39 176.47 175.39 176.47 0.0M
2023-08-30 175.39 175.39 174.91 174.91 0.0M
2023-08-29 176.06 176.06 175.56 175.90 0.0M
2023-08-28 175.53 175.60 175.33 175.60 0.0M
2023-08-25 175.78 175.88 175.37 175.88 0.0M
2023-08-24 175.26 175.45 175.10 175.38 0.0M
2023-08-23 173.96 175.25 173.96 174.92 0.0M
2023-08-22 173.58 175.01 173.58 174.97 0.0M
2023-08-21 174.91 174.91 174.05 174.05 0.0M
2023-08-18 175.72 175.72 175.42 175.45 0.0M
2023-08-17 174.71 175.02 174.36 174.93 0.0M
2023-08-16 175.40 175.40 175.09 175.15 0.0M
2023-08-15 174.65 175.03 174.35 175.03 0.0M
2023-08-14 175.08 176.58 174.90 175.29 0.0M
2023-08-11 174.66 174.95 174.66 174.92 0.0M
2023-08-10 175.39 175.39 175.09 175.17 0.0M
2023-08-09 175.66 175.88 175.64 175.88 0.0M
2023-08-08 175.57 176.56 175.57 176.16 0.0M
2023-08-07 175.30 175.30 174.74 174.77 0.0M
2023-08-04 174.55 174.81 174.18 174.18 0.0M
2023-08-03 175.36 175.49 174.65 174.65 0.0M
2023-08-02 175.61 175.77 175.36 175.37 0.0M
2023-08-01 176.37 176.42 175.71 175.71 0.0M
2023-07-31 175.25 175.64 175.09 175.57 0.0M
2023-07-28 175.54 176.21 175.32 175.34 0.0M
2023-07-27 175.30 176.13 174.31 176.07 0.0M
2023-07-26 175.64 175.64 175.20 175.45 0.0M
2023-07-25 175.44 175.80 175.44 175.74 0.0M
2023-07-24 174.60 175.85 174.60 175.73 0.0M
2023-07-21 174.62 175.28 174.62 175.28 0.0M
2023-07-20 174.49 174.65 174.12 174.65 0.0M
2023-07-19 174.47 174.59 174.02 174.31 0.0M
2023-07-18 173.42 174.00 173.42 174.00 0.0M
2023-07-17 173.44 174.30 173.18 173.18 0.0M
2023-07-14 173.83 174.06 173.47 173.47 0.0M
2023-07-13 174.59 174.83 174.07 174.33 0.0M
2023-07-12 175.32 175.40 174.56 174.56 0.0M
2023-07-11 175.31 175.63 175.31 175.38 0.0M
2023-07-10 175.20 175.50 175.04 175.24 0.0M
2023-07-07 176.61 176.70 175.60 175.60 0.0M
2023-07-06 177.80 177.80 176.43 176.43 0.0M
2023-07-05 178.27 178.48 178.08 178.08 0.0M
2023-07-04 177.86 178.16 177.86 178.15 0.0M
2023-07-03 178.42 178.42 177.98 177.98 0.0M
2023-06-30 178.24 178.51 178.12 178.12 0.0M
2023-06-29 178.90 178.90 178.31 178.31 0.0M
2023-06-28 178.29 178.97 178.06 178.90 0.0M
2023-06-27 178.57 178.57 177.83 177.89 0.0M
2023-06-26 179.26 179.96 179.08 179.08 0.0M
2023-06-23 178.05 179.81 178.05 179.32 0.0M
2023-06-22 177.74 177.75 177.18 177.75 0.0M
2023-06-21 178.72 178.87 177.83 177.83 0.0M
2023-06-20 178.26 179.24 177.89 179.24 0.0M
2023-06-19 178.33 178.33 177.72 177.72 0.0M
2023-06-16 177.92 178.47 177.92 178.33 0.0M
2023-06-15 179.63 179.63 178.51 178.51 0.0M
2023-06-14 180.09 180.09 179.35 179.46 0.0M
2023-06-13 180.80 180.91 180.06 180.28 0.0M
2023-06-12 181.21 181.38 180.65 181.11 0.0M
2023-06-09 180.93 181.55 180.68 181.24 0.0M
2023-06-08 181.23 181.23 180.60 180.94 0.0M
2023-06-07 183.12 183.12 181.62 181.62 0.0M
2023-06-06 182.14 183.14 182.14 182.64 0.0M
2023-06-05 182.12 182.36 181.92 182.34 0.0M
2023-06-02 182.13 182.40 182.13 182.28 0.0M
2023-06-01 183.04 183.29 182.53 182.68 0.0M
2023-05-31 183.13 183.51 182.76 183.48 0.0M
2023-05-30 182.01 182.24 181.20 181.90 0.0M
2023-05-29 180.43 181.35 180.43 181.35 0.0M
2023-05-26 180.62 181.00 180.53 180.81 0.0M
2023-05-25 181.32 181.48 181.14 181.14 0.0M
2023-05-24 180.76 181.73 180.76 181.36 0.0M
2023-05-23 181.32 181.96 181.32 181.77 0.0M
2023-05-22 182.19 182.31 181.48 181.51 0.0M
2023-05-19 182.70 182.88 181.97 182.08 0.0M
2023-05-18 182.65 183.13 182.65 183.01 0.0M
2023-05-17 182.66 183.25 182.66 182.76 0.0M
2023-05-16 183.03 183.16 182.18 182.18 0.0M
2023-05-15 183.11 183.21 182.64 182.76 0.0M
2023-05-12 182.81 183.78 182.81 183.78 0.0M
2023-05-11 182.63 183.72 182.58 183.34 0.0M
2023-05-10 180.72 181.50 180.72 181.44 0.0M
2023-05-09 180.77 181.23 180.77 181.22 0.0M
2023-05-08 180.58 180.58 180.02 180.43 0.0M
2023-05-05 181.15 181.33 180.82 180.82 0.0M
2023-05-04 180.93 182.63 180.93 182.61 0.0M
2023-05-03 181.03 181.19 181.01 181.17 0.0M
2023-05-02 180.02 181.62 180.02 181.54 0.0M
2023-04-28 180.19 181.56 180.19 180.53 0.0M
2023-04-27 180.27 180.50 180.10 180.10 0.0M
2023-04-26 181.57 181.57 180.60 180.60 0.0M
2023-04-25 180.37 182.10 180.37 181.84 0.0M
2023-04-24 180.44 180.45 179.81 179.97 0.0M
2023-04-21 181.13 181.14 180.19 180.19 0.0M
2023-04-20 180.38 180.66 180.17 180.66 0.0M
2023-04-19 179.86 180.23 179.71 179.71 0.0M
2023-04-18 180.09 180.34 179.78 180.14 0.0M
2023-04-17 180.36 180.83 179.41 180.74 0.0M
2023-04-14 179.83 180.31 179.83 180.31 0.0M
2023-04-13 181.98 181.98 180.49 180.49 0.0M
2023-04-12 182.24 182.45 181.73 181.73 0.0M
2023-04-11 183.05 183.32 182.31 182.48 0.0M
2023-04-06 184.20 184.33 183.99 183.99 0.0M
2023-04-05 182.69 184.00 182.64 184.00 0.0M
2023-04-04 182.47 182.66 181.83 182.66 0.0M
2023-04-03 182.86 183.05 182.11 183.05 0.0M
2023-03-31 180.91 182.13 180.91 182.13 0.0M
2023-03-30 182.24 182.24 180.39 180.96 0.0M
2023-03-29 182.10 182.10 181.85 182.04 0.0M
2023-03-28 182.69 182.69 182.03 182.03 0.0M
2023-03-27 184.80 184.83 183.75 183.75 0.0M
2023-03-24 184.03 186.89 184.03 185.63 0.0M
2023-03-23 182.06 182.41 181.92 182.41 0.0M
2023-03-22 182.93 182.93 181.69 182.58 0.0M
2023-03-21 184.60 184.60 182.68 182.94 0.0M
2023-03-20 187.82 187.82 184.86 184.98 0.0M
2023-03-17 185.00 186.51 184.97 186.31 0.0M
2023-03-16 186.41 188.07 186.15 186.15 0.0M
2023-03-15 182.22 189.27 182.22 189.16 0.0M
2023-03-14 185.25 185.25 182.71 182.85 0.0M
2023-03-13 182.34 185.71 182.34 184.20 0.0M
2023-03-10 183.26 183.26 182.60 182.60 0.0M
2023-03-09 181.74 181.74 181.39 181.65 0.0M
2023-03-08 181.95 182.26 181.93 182.26 0.0M
2023-03-07 180.08 181.81 180.08 181.81 0.0M
2023-03-06 181.18 181.51 180.04 180.04 0.0M
2023-03-03 180.34 180.93 180.34 180.93 0.0M
2023-03-02 179.97 180.38 179.95 180.13 0.0M
2023-03-01 180.71 180.74 179.61 179.61 0.0M
2023-02-28 181.24 181.35 181.10 181.26 0.0M
2023-02-27 182.16 182.16 181.35 181.68 0.0M
2023-02-24 182.29 182.49 182.08 182.08 0.0M
2023-02-23 181.51 182.34 181.51 182.34 0.0M
2023-02-22 180.74 181.65 180.64 181.43 0.0M
2023-02-21 181.07 181.38 180.61 180.61 0.0M
2023-02-20 180.77 181.12 180.77 180.99 0.0M
2023-02-17 181.03 181.54 180.84 181.19 0.0M
2023-02-16 181.36 181.38 181.14 181.23 0.0M
2023-02-15 181.54 182.08 181.49 181.63 0.0M
2023-02-14 181.91 181.91 180.95 180.95 0.0M
2023-02-13 182.03 182.22 181.55 181.68 0.0M
2023-02-10 181.79 182.45 181.73 182.29 0.0M
2023-02-09 182.63 182.63 181.91 182.59 0.0M
2023-02-08 182.26 182.26 182.15 182.17 0.0M
2023-02-07 184.03 184.20 183.72 184.20 0.0M
2023-02-06 183.53 183.84 183.12 183.83 0.0M
2023-02-03 183.36 183.36 182.38 182.87 0.0M
2023-02-02 181.43 183.47 181.20 183.47 0.0M
2023-02-01 182.39 182.66 181.77 181.77 0.0M
2023-01-31 182.87 183.31 182.33 182.33 0.0M
2023-01-30 182.26 182.26 181.47 181.94 0.0M
2023-01-27 182.03 182.46 181.52 182.46 0.0M
2023-01-26 182.21 182.60 182.09 182.50 0.0M
2023-01-25 182.53 183.21 182.23 182.23 0.0M
2023-01-24 181.89 182.55 181.86 182.42 0.0M
2023-01-23 181.80 182.21 181.80 182.14 0.0M
2023-01-20 183.67 183.80 182.79 182.79 0.0M
2023-01-19 185.10 185.10 184.41 184.70 0.0M
2023-01-18 183.15 184.11 182.93 184.10 0.0M
2023-01-17 182.25 183.49 182.22 183.23 0.0M
2023-01-16 182.81 182.91 182.53 182.56 0.0M
2023-01-13 183.06 183.79 183.02 183.53 0.0M
2023-01-12 183.72 183.88 182.95 182.95 0.0M
2023-01-11 183.27 183.28 182.82 183.04 0.0M
2023-01-10 183.58 183.65 182.69 182.69 0.0M
2023-01-09 183.74 183.91 183.36 183.55 0.0M
2023-01-06 185.22 185.76 185.06 185.19 0.0M
2023-01-05 183.78 185.09 183.63 185.09 0.0M
2023-01-04 184.27 184.27 183.71 183.98 0.0M
2023-01-03 182.34 184.83 182.34 184.09 0.0M
2023-01-02 181.69 181.92 180.69 181.92 0.0M