Xtrackers II J.P. Morgan USD Emerging Markets Bond UCITS ETF 2C (XUEB)

XUEB
🏛️ ドイツ →
36.21
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
2022-12-30 30.70 30.70 30.56 30.56 0.0M
2022-12-29 30.68 30.72 30.67 30.67 0.0M
2022-12-28 30.77 30.82 30.71 30.71 0.0M
2022-12-27 30.92 30.95 30.70 30.70 0.0M
2022-12-23 31.08 31.09 31.06 31.06 0.0M
2022-12-22 31.24 31.28 31.21 31.21 0.0M
2022-12-21 30.89 31.18 30.89 31.18 0.0M
2022-12-20 30.83 30.92 30.69 30.80 0.0M
2022-12-19 31.14 31.19 31.04 31.04 0.0M
2022-12-16 31.26 31.26 31.21 31.23 0.0M
2022-12-15 31.37 31.48 31.24 31.24 0.0M
2022-12-14 31.65 31.65 31.49 31.49 0.0M
2022-12-13 31.54 31.80 31.54 31.63 0.0M
2022-12-12 31.56 31.62 31.48 31.48 0.0M
2022-12-09 31.60 31.64 31.59 31.59 0.0M
2022-12-08 31.70 31.74 31.60 31.60 0.0M
2022-12-07 31.46 31.69 31.39 31.61 0.0M
2022-12-06 31.60 31.60 31.35 31.35 0.0M
2022-12-05 31.77 31.77 31.64 31.64 0.0M
2022-12-02 31.81 31.83 31.76 31.77 0.0M
2022-12-01 31.94 31.94 31.77 31.81 0.0M
2022-11-30 31.62 31.74 31.62 31.74 0.0M
2022-11-29 31.51 31.56 31.51 31.56 0.0M
2022-11-28 31.50 31.50 31.23 31.37 0.0M
2022-11-25 31.42 31.44 31.41 31.41 0.0M
2022-11-24 31.30 31.49 31.30 31.42 0.0M
2022-11-23 31.24 31.50 31.24 31.32 0.0M
2022-11-22 31.16 31.34 31.16 31.33 0.0M
2022-11-21 31.10 31.23 31.10 31.23 0.0M
2022-11-18 30.81 30.85 30.81 30.84 0.0M
2022-11-17 31.14 31.14 30.95 30.95 0.0M
2022-11-16 31.01 31.01 30.93 30.95 0.0M
2022-11-15 30.57 30.95 30.56 30.95 0.0M
2022-11-14 30.86 30.99 30.72 30.72 0.0M
2022-11-11 31.25 31.25 30.84 30.84 0.0M
2022-11-10 30.77 31.19 30.77 31.19 0.0M
2022-11-09 30.78 30.78 30.65 30.65 0.0M
2022-11-08 30.66 30.79 30.66 30.66 0.0M
2022-11-07 30.82 30.86 30.66 30.66 0.0M
2022-11-04 30.84 30.94 30.80 30.80 0.0M
2022-11-03 30.88 30.88 30.69 30.87 0.0M
2022-11-02 30.88 30.88 30.81 30.85 0.0M
2022-11-01 30.41 30.82 30.41 30.82 0.0M
2022-10-31 30.60 30.60 30.31 30.31 0.0M
2022-10-28 30.25 30.60 30.25 30.60 0.0M
2022-10-27 30.04 30.40 30.04 30.40 0.0M
2022-10-26 30.06 30.08 29.92 30.08 0.0M
2022-10-25 29.90 29.97 29.90 29.97 0.0M
2022-10-24 29.95 29.95 29.79 29.79 0.0M
2022-10-21 29.81 29.84 29.76 29.76 0.0M
2022-10-20 30.08 30.08 29.93 29.93 0.0M
2022-10-19 30.28 30.28 30.15 30.15 0.0M
2022-10-18 30.14 30.30 30.14 30.19 0.0M
2022-10-17 30.31 30.39 30.24 30.24 0.0M
2022-10-14 30.40 30.73 30.29 30.29 0.0M
2022-10-13 30.65 30.72 30.24 30.24 0.0M
2022-10-12 30.73 30.79 30.65 30.65 0.0M
2022-10-11 30.72 30.80 30.72 30.80 0.0M
2022-10-10 30.93 30.95 30.82 30.82 0.0M
2022-10-07 31.07 31.07 30.88 30.88 0.0M
2022-10-06 30.86 31.03 30.86 31.03 0.0M
2022-10-05 30.95 31.01 30.85 30.85 0.0M
2022-10-04 30.93 31.33 30.93 31.06 0.0M
2022-10-03 30.55 31.06 30.55 31.06 0.0M
2022-09-30 30.63 30.98 30.63 30.64 0.0M
2022-09-29 31.24 31.24 30.49 30.49 0.0M
2022-09-28 30.94 31.12 30.94 31.12 0.0M
2022-09-27 31.37 31.57 31.27 31.27 0.0M
2022-09-26 31.72 31.76 31.57 31.57 0.0M
2022-09-23 31.95 31.95 31.73 31.73 0.0M
2022-09-22 32.01 32.01 31.79 31.79 0.0M
2022-09-21 31.89 32.01 31.74 32.01 0.0M
2022-09-20 31.69 31.69 31.62 31.62 0.0M
2022-09-19 31.90 31.90 31.74 31.79 0.0M
2022-09-16 31.96 31.96 31.79 31.79 0.0M
2022-09-15 32.21 32.21 32.07 32.12 0.0M
2022-09-14 32.15 32.19 32.00 32.19 0.0M
2022-09-13 32.24 32.24 32.14 32.20 0.0M
2022-09-12 32.19 32.38 32.19 32.38 0.0M
2022-09-09 32.28 32.53 32.28 32.53 0.0M
2022-09-08 32.44 32.52 32.42 32.52 0.0M
2022-09-07 32.18 32.27 32.18 32.20 0.0M
2022-09-06 32.26 32.45 32.26 32.34 0.0M
2022-09-05 32.43 32.43 32.30 32.37 0.0M
2022-09-02 32.11 32.31 32.08 32.31 0.0M
2022-09-01 32.10 32.10 31.93 32.10 0.1M
2022-08-31 32.45 32.45 32.05 32.05 0.0M
2022-08-30 32.56 32.59 32.35 32.35 0.0M
2022-08-29 32.63 32.63 32.51 32.51 0.0M
2022-08-26 33.20 33.20 32.84 32.84 0.0M
2022-08-25 32.98 33.09 32.98 33.09 0.0M
2022-08-24 32.95 33.10 32.95 33.02 0.0M
2022-08-23 32.72 32.98 32.72 32.98 0.0M
2022-08-22 32.61 32.67 32.51 32.67 0.0M
2022-08-19 32.92 32.92 32.68 32.68 0.0M
2022-08-18 32.59 32.87 32.59 32.84 0.0M
2022-08-17 33.10 33.10 32.63 32.63 0.0M
2022-08-16 33.42 33.42 33.05 33.05 0.0M
2022-08-15 33.20 33.26 33.17 33.26 0.0M
2022-08-12 32.70 33.03 32.70 33.03 0.0M
2022-08-11 32.92 32.94 32.87 32.87 0.0M
2022-08-10 32.48 32.79 32.40 32.79 0.0M
2022-08-09 33.20 33.20 32.67 32.67 0.0M
2022-08-08 32.70 32.94 32.67 32.94 0.0M
2022-08-05 32.63 32.67 32.54 32.55 0.0M
2022-08-04 32.61 32.73 32.61 32.61 0.0M
2022-08-03 32.22 32.45 32.16 32.45 0.0M
2022-08-02 32.41 32.41 32.23 32.23 0.0M
2022-08-01 32.20 32.30 32.20 32.30 0.0M
2022-07-29 32.13 32.42 32.13 32.42 0.0M
2022-07-28 31.74 32.12 31.74 32.12 0.0M
2022-07-27 31.50 31.60 31.37 31.60 0.0M
2022-07-26 31.58 31.73 31.58 31.68 0.0M
2022-07-25 31.53 31.53 31.41 31.45 0.0M
2022-07-22 31.17 31.44 31.17 31.43 0.0M
2022-07-21 31.01 31.15 31.01 31.15 0.0M
2022-07-20 30.59 31.01 30.59 31.01 0.0M
2022-07-19 30.40 30.52 30.11 30.52 0.0M
2022-07-18 30.59 30.60 30.56 30.56 0.0M
2022-07-15 30.83 30.83 30.57 30.59 0.0M
2022-07-14 30.84 30.89 30.67 30.67 0.0M
2022-07-13 31.05 31.05 30.71 30.71 0.0M
2022-07-12 31.33 31.33 31.04 31.04 0.0M
2022-07-11 31.20 31.35 31.20 31.35 0.0M
2022-07-08 31.38 31.43 31.14 31.14 0.0M
2022-07-07 31.14 31.35 31.14 31.35 0.0M
2022-07-06 31.19 31.29 31.19 31.27 0.0M
2022-07-05 30.67 31.15 30.67 31.15 0.0M
2022-07-04 30.75 30.75 30.68 30.74 0.0M
2022-07-01 30.27 30.85 30.27 30.85 0.0M
2022-06-30 30.22 30.31 30.12 30.12 0.0M
2022-06-29 30.09 30.12 29.95 30.12 0.0M
2022-06-28 30.15 30.15 29.97 29.97 0.0M
2022-06-27 30.45 30.45 30.17 30.17 0.0M
2022-06-24 30.60 30.61 30.57 30.61 0.0M
2022-06-23 30.22 30.55 30.22 30.55 0.0M
2022-06-22 30.43 30.43 30.25 30.25 0.0M
2022-06-21 30.43 30.45 30.36 30.36 0.0M
2022-06-20 30.39 30.43 30.33 30.33 0.0M
2022-06-17 30.34 30.57 30.34 30.57 0.0M
2022-06-16 30.97 30.97 30.29 30.29 0.0M
2022-06-15 30.40 30.82 30.40 30.82 0.0M
2022-06-14 30.54 30.58 30.48 30.48 0.0M
2022-06-13 30.81 30.81 30.26 30.26 0.0M
2022-06-10 31.17 31.36 31.15 31.15 0.0M
2022-06-09 30.78 31.30 30.78 31.29 0.0M
2022-06-08 31.60 31.62 31.32 31.32 0.0M
2022-06-07 31.44 31.59 31.44 31.59 0.0M
2022-06-06 31.76 31.79 31.54 31.54 0.0M
2022-06-03 31.81 31.81 31.75 31.77 0.0M
2022-06-02 31.80 31.87 31.75 31.75 0.0M
2022-06-01 31.77 31.82 31.77 31.82 0.0M
2022-05-31 31.86 31.93 31.72 31.72 0.0M
2022-05-30 31.86 31.86 31.78 31.78 0.0M
2022-05-27 31.74 32.06 31.74 32.06 0.0M
2022-05-26 31.85 31.85 31.74 31.74 0.0M
2022-05-25 31.58 31.68 31.58 31.68 0.0M
2022-05-24 31.12 31.26 31.12 31.26 0.0M
2022-05-23 31.54 31.54 31.28 31.35 0.0M
2022-05-20 31.43 31.51 31.43 31.50 0.0M
2022-05-19 31.51 31.51 31.28 31.35 0.0M
2022-05-18 31.53 31.53 31.48 31.48 0.0M
2022-05-17 31.67 31.77 31.52 31.52 0.0M
2022-05-16 31.95 31.95 31.87 31.91 0.0M
2022-05-13 32.06 32.13 32.00 32.07 0.0M
2022-05-12 31.67 31.99 31.67 31.99 0.0M
2022-05-11 31.46 31.57 31.21 31.51 0.0M
2022-05-10 31.30 31.42 31.30 31.42 0.0M
2022-05-09 31.57 31.57 31.25 31.28 0.0M
2022-05-06 31.93 31.93 31.49 31.55 0.0M
2022-05-05 32.15 32.16 31.91 31.91 0.0M
2022-05-04 31.98 32.00 31.90 31.90 0.0M
2022-05-03 31.93 31.98 31.84 31.98 0.0M
2022-05-02 32.05 32.18 31.91 31.91 0.0M
2022-04-29 32.53 32.53 32.16 32.16 0.0M
2022-04-28 32.54 32.66 32.39 32.39 0.0M
2022-04-27 32.37 32.44 32.37 32.44 0.0M
2022-04-26 32.25 32.32 32.25 32.29 0.0M
2022-04-25 31.88 32.11 31.88 32.11 0.0M
2022-04-22 31.97 32.03 31.90 31.90 0.0M
2022-04-21 31.98 32.01 31.92 31.92 0.0M
2022-04-20 32.06 32.17 32.06 32.06 0.0M
2022-04-19 32.27 32.27 32.13 32.13 0.0M
2022-04-14 32.26 32.38 32.23 32.38 0.0M
2022-04-13 32.41 32.43 32.40 32.40 0.0M
2022-04-12 32.10 32.50 32.10 32.37 0.0M
2022-04-11 32.30 32.30 32.14 32.14 0.0M
2022-04-08 32.84 32.84 32.64 32.64 0.0M
2022-04-07 32.90 32.90 32.66 32.71 0.0M
2022-04-06 32.96 32.96 32.56 32.75 0.0M
2022-04-05 33.21 33.21 33.11 33.13 0.0M
2022-04-04 32.83 33.09 32.83 33.09 0.0M
2022-04-01 32.70 32.88 32.69 32.88 0.0M
2022-03-31 32.51 32.69 32.51 32.67 0.0M
2022-03-30 32.62 32.62 32.48 32.48 0.0M
2022-03-29 32.59 32.60 32.54 32.60 0.0M
2022-03-28 32.40 32.58 32.34 32.58 0.0M
2022-03-25 32.24 32.29 32.23 32.24 0.0M
2022-03-24 32.26 32.30 32.17 32.21 0.0M
2022-03-23 32.14 32.14 32.06 32.06 0.0M
2022-03-22 32.25 32.28 32.25 32.28 0.0M
2022-03-21 32.64 32.69 32.51 32.51 0.0M
2022-03-18 32.76 32.76 32.71 32.71 0.0M
2022-03-17 32.63 32.63 32.58 32.63 0.0M
2022-03-16 32.33 32.51 32.33 32.51 0.0M
2022-03-15 31.90 32.20 31.90 32.20 0.0M
2022-03-14 32.18 32.18 32.01 32.01 0.0M
2022-03-11 32.31 32.43 32.31 32.43 0.0M
2022-03-10 32.16 32.17 32.00 32.17 0.0M
2022-03-09 32.16 32.16 32.01 32.01 0.0M
2022-03-08 31.87 32.07 31.87 32.07 0.0M
2022-03-07 32.07 32.12 32.07 32.12 0.0M
2022-03-04 32.60 32.60 32.31 32.48 0.0M
2022-03-03 32.43 32.54 32.38 32.38 0.0M
2022-03-02 32.40 32.65 32.40 32.56 0.0M
2022-03-01 32.72 32.78 32.48 32.48 0.0M
2022-02-28 32.30 32.54 32.28 32.54 0.0M
2022-02-25 32.83 33.33 32.83 33.12 0.0M
2022-02-24 32.23 32.48 32.23 32.40 0.0M
2022-02-23 33.36 33.36 33.04 33.04 0.0M
2022-02-22 33.42 33.45 33.42 33.45 0.0M
2022-02-21 33.60 33.63 33.44 33.44 0.0M
2022-02-18 33.73 34.04 33.73 33.77 0.0M
2022-02-17 33.81 33.81 33.74 33.74 0.0M
2022-02-16 33.82 33.94 33.82 33.83 0.0M
2022-02-15 33.89 34.01 33.83 33.87 0.0M
2022-02-14 33.54 33.78 33.54 33.78 0.0M
2022-02-11 33.76 33.76 33.62 33.62 0.0M
2022-02-10 34.01 34.01 33.64 33.64 0.0M
2022-02-09 33.99 33.99 33.98 33.98 0.0M
2022-02-08 33.97 33.97 33.85 33.85 0.0M
2022-02-07 34.02 34.02 33.91 33.92 0.0M
2022-02-04 34.20 34.20 33.99 33.99 0.0M
2022-02-03 34.81 34.81 34.19 34.19 0.0M
2022-02-02 34.73 34.82 34.71 34.82 0.0M
2022-02-01 34.72 34.79 34.72 34.78 0.0M
2022-01-31 35.02 35.04 34.85 34.85 0.0M
2022-01-28 35.00 35.00 34.93 34.93 0.0M
2022-01-27 34.76 35.14 34.76 35.07 0.0M
2022-01-26 34.54 34.71 34.54 34.71 0.0M
2022-01-25 34.40 34.53 34.40 34.53 0.0M
2022-01-24 34.61 34.61 34.37 34.37 0.0M
2022-01-21 34.44 34.60 34.44 34.60 0.0M
2022-01-20 34.22 34.49 34.22 34.49 0.0M
2022-01-19 33.99 34.30 33.99 34.30 0.0M
2022-01-18 34.07 34.07 34.00 34.06 0.0M
2022-01-17 34.04 34.11 34.04 34.11 0.0M
2022-01-14 34.24 34.25 34.23 34.23 0.0M
2022-01-13 34.34 34.40 34.27 34.27 0.0M
2022-01-12 34.74 34.74 34.55 34.55 0.0M
2022-01-11 34.81 34.87 34.72 34.72 0.0M
2022-01-10 34.90 34.93 34.74 34.74 0.0M
2022-01-07 35.09 35.11 34.84 34.84 0.0M
2022-01-06 35.10 35.10 35.05 35.06 0.0M
2022-01-05 35.56 35.59 35.37 35.37 0.0M
2022-01-04 35.69 35.69 35.53 35.53 0.0M
2022-01-03 35.75 35.75 35.66 35.66 0.0M