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
2023-12-29 32.86 32.86 32.75 32.81 0.0M
2023-12-28 32.68 32.87 32.68 32.87 0.0M
2023-12-27 32.93 32.93 32.78 32.80 0.0M
2023-12-22 32.92 32.94 32.90 32.91 0.0M
2023-12-21 33.09 33.09 32.98 33.02 0.0M
2023-12-20 33.04 33.14 33.02 33.02 0.0M
2023-12-19 33.08 33.11 33.01 33.01 0.0M
2023-12-18 33.07 33.14 33.03 33.03 0.0M
2023-12-15 32.80 33.10 32.80 33.10 0.0M
2023-12-14 32.89 32.89 32.81 32.81 0.0M
2023-12-13 32.64 32.68 32.64 32.68 0.0M
2023-12-12 32.63 32.63 32.50 32.50 0.0M
2023-12-11 32.62 32.62 32.57 32.57 0.0M
2023-12-08 32.65 32.65 32.62 32.62 0.0M
2023-12-07 32.60 32.71 32.60 32.71 0.0M
2023-12-06 32.52 32.67 32.52 32.65 0.0M
2023-12-05 32.26 32.48 32.23 32.48 0.0M
2023-12-04 32.19 32.19 32.05 32.15 0.0M
2023-12-01 31.69 32.07 31.69 32.07 0.0M
2023-11-30 31.74 31.79 31.69 31.69 0.0M
2023-11-29 31.45 31.61 31.45 31.60 0.0M
2023-11-28 31.36 31.36 31.22 31.22 0.0M
2023-11-27 31.16 31.28 31.16 31.28 0.0M
2023-11-24 31.23 31.27 31.23 31.27 0.0M
2023-11-23 31.39 31.39 31.35 31.35 0.0M
2023-11-22 31.21 31.40 31.21 31.40 0.0M
2023-11-21 31.09 31.20 31.09 31.20 0.0M
2023-11-20 30.95 30.98 30.91 30.98 0.0M
2023-11-17 31.15 31.15 31.03 31.03 0.0M
2023-11-16 30.88 31.04 30.86 31.04 0.0M
2023-11-15 30.95 30.97 30.87 30.87 0.0M
2023-11-14 30.90 30.95 30.84 30.95 0.0M
2023-11-13 31.05 31.11 30.89 30.91 0.0M
2023-11-10 31.10 31.15 31.04 31.15 0.0M
2023-11-09 31.26 31.29 31.08 31.12 0.0M
2023-11-08 31.25 31.27 31.24 31.24 0.0M
2023-11-07 31.08 31.27 31.08 31.27 0.0M
2023-11-06 31.27 31.29 31.05 31.05 0.0M
2023-11-03 31.23 31.37 31.21 31.37 0.0M
2023-11-02 31.06 31.24 31.05 31.24 0.0M
2023-11-01 30.68 31.00 30.68 31.00 0.0M
2023-10-31 30.59 30.78 30.59 30.78 0.0M
2023-10-30 30.70 30.70 30.53 30.56 0.0M
2023-10-27 30.61 30.66 30.52 30.52 0.0M
2023-10-26 30.43 30.66 30.43 30.66 0.0M
2023-10-25 30.56 30.62 30.49 30.49 0.0M
2023-10-24 30.11 30.50 30.11 30.50 0.0M
2023-10-23 30.17 30.17 29.95 30.16 0.0M
2023-10-20 30.13 30.21 30.13 30.20 0.0M
2023-10-19 30.39 30.39 30.30 30.34 0.0M
2023-10-18 30.50 30.55 30.47 30.47 0.0M
2023-10-17 30.74 30.74 30.52 30.52 0.0M
2023-10-16 30.78 30.82 30.78 30.78 0.0M
2023-10-13 30.80 30.99 30.80 30.99 0.0M
2023-10-12 30.82 30.88 30.82 30.82 0.0M
2023-10-11 30.62 30.86 30.62 30.76 0.0M
2023-10-10 30.65 30.74 30.60 30.74 0.0M
2023-10-09 30.52 30.59 30.52 30.59 0.0M
2023-10-06 30.53 30.53 30.41 30.41 0.0M
2023-10-05 30.69 30.78 30.61 30.61 0.0M
2023-10-04 30.57 30.60 30.56 30.60 0.0M
2023-10-03 31.03 31.03 30.84 30.84 0.0M
2023-10-02 31.09 31.16 31.07 31.07 0.0M
2023-09-29 31.13 31.21 31.13 31.15 0.0M
2023-09-28 31.31 31.31 31.02 31.02 0.0M
2023-09-27 31.32 31.43 31.32 31.36 0.0M
2023-09-26 31.34 31.38 31.34 31.36 0.0M
2023-09-25 31.38 31.39 31.32 31.39 0.0M
2023-09-22 31.28 31.42 31.28 31.42 0.0M
2023-09-21 31.51 31.51 31.26 31.26 0.0M
2023-09-20 31.53 31.53 31.51 31.52 0.0M
2023-09-19 31.53 31.53 31.46 31.49 0.0M
2023-09-18 31.57 31.57 31.51 31.51 0.0M
2023-09-15 31.72 31.72 31.58 31.58 0.0M
2023-09-14 31.44 31.70 31.44 31.70 0.0M
2023-09-13 31.37 31.41 31.34 31.41 0.0M
2023-09-12 31.38 31.43 31.38 31.39 0.0M
2023-09-11 31.43 31.45 31.34 31.34 0.0M
2023-09-08 31.52 31.55 31.49 31.52 0.0M
2023-09-07 31.31 31.44 31.31 31.42 0.0M
2023-09-06 31.33 31.34 31.32 31.34 0.0M
2023-09-05 31.45 31.49 31.45 31.48 0.0M
2023-09-04 31.46 31.46 31.42 31.45 0.0M
2023-09-01 31.34 31.44 31.34 31.42 0.0M
2023-08-31 31.28 31.36 31.27 31.36 0.0M
2023-08-30 31.36 31.36 31.17 31.17 0.0M
2023-08-29 31.30 31.36 31.30 31.36 0.0M
2023-08-28 31.19 31.27 31.19 31.27 0.0M
2023-08-25 31.20 31.25 31.14 31.25 0.0M
2023-08-24 31.25 31.25 31.15 31.15 0.0M
2023-08-23 31.03 31.06 31.03 31.06 0.0M
2023-08-22 30.56 30.81 30.56 30.79 0.0M
2023-08-21 30.71 30.71 30.60 30.60 0.0M
2023-08-18 30.84 30.84 30.79 30.79 0.0M
2023-08-17 30.80 30.81 30.75 30.75 0.0M
2023-08-16 30.79 30.87 30.79 30.86 0.0M
2023-08-15 30.98 30.98 30.82 30.82 0.0M
2023-08-14 31.21 31.21 31.05 31.05 0.0M
2023-08-11 31.19 31.20 31.19 31.20 0.0M
2023-08-10 31.20 31.22 31.17 31.22 0.0M
2023-08-09 31.23 31.25 31.22 31.22 0.0M
2023-08-08 31.11 31.30 31.11 31.25 0.0M
2023-08-07 31.21 31.21 31.06 31.06 0.0M
2023-08-04 30.97 31.01 30.92 31.01 0.0M
2023-08-03 31.20 31.20 30.98 30.98 0.0M
2023-08-02 31.29 31.29 31.19 31.19 0.0M
2023-08-01 31.64 31.64 31.45 31.45 0.0M
2023-07-31 31.46 31.51 31.46 31.51 0.0M
2023-07-28 31.32 31.42 31.30 31.42 0.0M
2023-07-27 31.21 31.41 31.12 31.41 0.0M
2023-07-26 31.24 31.24 31.14 31.21 0.0M
2023-07-25 31.21 31.30 31.21 31.24 0.0M
2023-07-24 30.93 31.24 30.93 31.24 0.0M
2023-07-21 30.83 31.00 30.83 31.00 0.0M
2023-07-20 30.79 30.85 30.79 30.85 0.0M
2023-07-19 30.95 30.97 30.92 30.92 0.0M
2023-07-18 30.66 30.83 30.66 30.83 0.0M
2023-07-17 30.70 30.72 30.67 30.67 0.0M
2023-07-14 30.80 30.83 30.75 30.75 0.0M
2023-07-13 30.70 30.85 30.70 30.83 0.0M
2023-07-12 30.69 30.82 30.69 30.70 0.0M
2023-07-11 30.53 30.66 30.53 30.66 0.0M
2023-07-10 30.46 30.56 30.46 30.50 0.0M
2023-07-07 30.75 30.79 30.54 30.54 0.0M
2023-07-06 31.19 31.19 30.79 30.83 0.0M
2023-07-05 31.34 31.34 31.30 31.30 0.0M
2023-07-04 31.28 31.36 31.28 31.36 0.0M
2023-07-03 31.26 31.26 31.23 31.23 0.0M
2023-06-30 31.13 31.20 31.13 31.20 0.0M
2023-06-29 31.15 31.15 31.10 31.10 0.0M
2023-06-28 31.04 31.15 31.04 31.14 0.0M
2023-06-27 31.11 31.11 31.02 31.02 0.0M
2023-06-26 31.11 31.21 31.10 31.16 0.0M
2023-06-23 30.95 31.16 30.95 31.13 0.0M
2023-06-22 30.87 30.89 30.81 30.89 0.0M
2023-06-21 30.96 30.99 30.85 30.85 0.0M
2023-06-20 30.87 31.06 30.87 31.01 0.0M
2023-06-19 30.92 30.92 30.83 30.83 0.0M
2023-06-16 30.94 30.94 30.92 30.94 0.0M
2023-06-15 31.24 31.24 30.96 30.96 0.0M
2023-06-14 31.22 31.22 31.16 31.16 0.0M
2023-06-13 31.27 31.27 31.25 31.25 0.0M
2023-06-12 31.25 31.27 31.18 31.27 0.0M
2023-06-09 31.14 31.23 31.14 31.23 0.0M
2023-06-08 31.14 31.14 31.11 31.13 0.0M
2023-06-07 31.45 31.45 31.25 31.25 0.0M
2023-06-06 31.22 31.37 31.22 31.37 0.0M
2023-06-05 31.27 31.27 31.21 31.25 0.0M
2023-06-02 31.00 31.18 31.00 31.18 0.0M
2023-06-01 31.10 31.10 31.00 31.02 0.0M
2023-05-31 31.09 31.12 31.09 31.12 0.0M
2023-05-30 30.90 30.94 30.87 30.94 0.0M
2023-05-29 30.71 30.84 30.71 30.84 0.0M
2023-05-26 30.61 30.74 30.61 30.74 0.0M
2023-05-25 30.72 30.75 30.70 30.70 0.0M
2023-05-24 30.58 30.71 30.58 30.71 0.0M
2023-05-23 30.52 30.62 30.52 30.62 0.0M
2023-05-22 30.53 30.53 30.52 30.52 0.0M
2023-05-19 30.59 30.71 30.53 30.53 0.0M
2023-05-18 30.55 30.64 30.55 30.64 0.0M
2023-05-17 30.51 30.61 30.51 30.54 0.0M
2023-05-16 30.55 30.55 30.47 30.50 0.0M
2023-05-15 30.59 30.62 30.59 30.60 0.0M
2023-05-12 30.71 30.79 30.71 30.79 0.0M
2023-05-11 30.64 30.71 30.64 30.71 0.0M
2023-05-10 30.31 30.46 30.31 30.44 0.0M
2023-05-09 30.30 30.38 30.30 30.38 0.0M
2023-05-08 30.24 30.27 30.20 30.24 0.0M
2023-05-05 30.19 30.30 30.19 30.27 0.0M
2023-05-04 30.23 30.31 30.23 30.31 0.0M
2023-05-03 30.30 30.30 30.29 30.29 0.0M
2023-05-02 30.34 30.45 30.34 30.37 0.0M
2023-04-28 30.23 30.40 30.23 30.40 0.0M
2023-04-27 30.13 30.20 30.13 30.20 0.0M
2023-04-26 30.32 30.32 30.13 30.21 0.0M
2023-04-25 30.04 30.39 30.04 30.35 0.0M
2023-04-24 30.13 30.13 30.04 30.04 0.0M
2023-04-21 30.23 30.23 30.15 30.16 0.0M
2023-04-20 30.31 30.31 30.21 30.21 0.0M
2023-04-19 30.32 30.34 30.24 30.24 0.0M
2023-04-18 30.41 30.41 30.39 30.39 0.0M
2023-04-17 30.50 30.54 30.49 30.50 0.0M
2023-04-14 30.33 30.45 30.33 30.45 0.0M
2023-04-13 30.58 30.58 30.32 30.32 0.0M
2023-04-12 30.59 30.66 30.52 30.52 0.0M
2023-04-11 30.70 30.71 30.65 30.65 0.0M
2023-04-06 30.83 30.83 30.74 30.74 0.0M
2023-04-05 30.74 30.78 30.67 30.78 0.0M
2023-04-04 30.83 30.83 30.69 30.71 0.0M
2023-04-03 30.93 30.93 30.81 30.87 0.0M
2023-03-31 30.53 30.83 30.53 30.80 0.0M
2023-03-30 30.59 30.59 30.48 30.48 0.0M
2023-03-29 30.50 30.50 30.44 30.48 0.0M
2023-03-28 30.58 30.58 30.47 30.47 0.0M
2023-03-27 30.82 30.82 30.67 30.67 0.0M
2023-03-24 30.79 30.99 30.79 30.85 0.0M
2023-03-23 30.48 30.58 30.48 30.55 0.0M
2023-03-22 30.56 30.56 30.43 30.52 0.0M
2023-03-21 30.45 30.51 30.45 30.51 0.0M
2023-03-20 30.67 30.67 30.40 30.54 0.0M
2023-03-17 30.83 30.92 30.71 30.71 0.0M
2023-03-16 30.97 31.03 30.93 30.93 0.0M
2023-03-15 30.58 31.16 30.58 31.16 0.0M
2023-03-14 30.87 30.87 30.73 30.80 0.0M
2023-03-13 30.87 30.95 30.75 30.75 0.0M
2023-03-10 30.88 30.95 30.88 30.92 0.0M
2023-03-09 30.98 31.01 30.94 30.99 0.0M
2023-03-08 31.17 31.19 31.10 31.10 0.0M
2023-03-07 30.97 31.18 30.97 31.14 0.0M
2023-03-06 31.14 31.14 30.98 30.98 0.0M
2023-03-03 30.80 31.03 30.80 31.03 0.0M
2023-03-02 30.70 30.83 30.70 30.74 0.0M
2023-03-01 31.03 31.03 30.76 30.76 0.0M
2023-02-28 31.18 31.18 31.07 31.07 0.0M
2023-02-27 31.27 31.31 31.15 31.18 0.0M
2023-02-24 31.29 31.29 31.18 31.19 0.0M
2023-02-23 30.80 31.15 30.80 31.15 0.0M
2023-02-22 30.60 30.80 30.60 30.80 0.0M
2023-02-21 30.91 30.91 30.65 30.65 0.0M
2023-02-20 30.91 30.93 30.89 30.89 0.0M
2023-02-17 30.96 31.03 30.91 30.91 0.0M
2023-02-16 31.15 31.15 31.09 31.09 0.0M
2023-02-15 31.14 31.17 31.14 31.17 0.0M
2023-02-14 31.14 31.18 31.01 31.05 0.0M
2023-02-13 31.18 31.24 31.10 31.10 0.0M
2023-02-10 31.24 31.26 31.16 31.16 0.0M
2023-02-09 31.55 31.57 31.47 31.47 0.0M
2023-02-08 31.52 31.76 31.45 31.45 0.0M
2023-02-07 31.55 31.65 31.55 31.62 0.0M
2023-02-06 31.74 31.74 31.62 31.62 0.0M
2023-02-03 31.82 31.82 31.74 31.77 0.0M
2023-02-02 31.48 31.82 31.48 31.82 0.0M
2023-02-01 31.24 31.30 31.24 31.24 0.0M
2023-01-31 31.32 31.35 31.23 31.23 0.0M
2023-01-30 31.46 31.46 31.26 31.34 0.0M
2023-01-27 31.50 31.53 31.44 31.53 0.0M
2023-01-26 31.44 31.50 31.44 31.50 0.0M
2023-01-25 31.48 31.56 31.40 31.40 0.0M
2023-01-24 31.42 31.46 31.42 31.46 0.0M
2023-01-23 31.41 31.47 31.41 31.47 0.0M
2023-01-20 31.61 31.62 31.50 31.50 0.0M
2023-01-19 31.79 31.79 31.64 31.70 0.0M
2023-01-18 31.44 31.71 31.43 31.71 0.0M
2023-01-17 31.12 31.35 31.03 31.34 0.0M
2023-01-16 31.30 31.30 31.17 31.19 0.0M
2023-01-13 31.30 31.42 31.30 31.42 0.0M
2023-01-12 31.16 31.19 31.12 31.19 0.1M
2023-01-11 30.99 31.19 30.99 31.19 0.0M
2023-01-10 31.10 31.10 30.84 30.84 0.0M
2023-01-09 31.23 31.23 31.15 31.17 0.0M
2023-01-06 31.25 31.44 31.25 31.38 0.0M
2023-01-05 31.14 31.23 31.14 31.22 0.0M
2023-01-04 31.15 31.21 31.15 31.21 0.0M
2023-01-03 30.86 31.24 30.86 31.12 0.0M
2023-01-02 30.75 30.89 30.75 30.89 0.0M