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
2025-09-26 36.23 36.33 36.21 36.21 0.0M
2025-09-25 36.14 36.28 36.11 36.28 0.0M
2025-09-24 36.05 36.20 36.05 36.17 0.0M
2025-09-23 35.93 35.97 35.92 35.97 0.0M
2025-09-22 35.95 35.95 35.85 35.91 0.0M
2025-09-19 35.93 35.96 35.93 35.94 0.0M
2025-09-18 36.03 36.03 35.95 35.95 0.0M
2025-09-17 35.87 35.93 35.87 35.91 0.0M
2025-09-16 36.06 36.06 35.85 35.85 0.0M
2025-09-15 36.09 36.17 36.06 36.10 0.0M
2025-09-12 36.11 36.20 36.11 36.13 0.0M
2025-09-11 36.18 36.20 36.16 36.20 0.0M
2025-09-10 36.01 36.01 35.96 36.01 0.0M
2025-09-09 35.81 35.89 35.80 35.89 0.0M
2025-09-08 35.93 35.93 35.82 35.85 0.0M
2025-09-05 35.92 35.92 35.83 35.83 0.0M
2025-09-04 35.79 35.90 35.79 35.90 0.0M
2025-09-03 35.70 35.70 35.66 35.69 0.0M
2025-09-02 35.54 35.67 35.54 35.55 0.0M
2025-09-01 35.51 35.60 35.50 35.60 0.0M
2025-08-29 35.75 35.75 35.61 35.63 0.0M
2025-08-28 35.68 35.81 35.65 35.73 0.0M
2025-08-27 35.79 35.80 35.69 35.69 0.0M
2025-08-26 35.73 35.73 35.60 35.60 0.0M
2025-08-25 35.57 35.67 35.57 35.63 0.0M
2025-08-22 35.72 35.73 35.58 35.58 0.0M
2025-08-21 35.72 35.72 35.62 35.69 0.0M
2025-08-20 35.72 35.72 35.63 35.63 0.0M
2025-08-19 35.61 35.64 35.58 35.64 0.0M
2025-08-18 35.54 35.60 35.54 35.57 0.0M
2025-08-15 35.65 35.65 35.46 35.46 0.0M
2025-08-14 35.65 35.69 35.65 35.69 0.0M
2025-08-13 35.49 35.60 35.48 35.53 0.0M
2025-08-12 35.62 35.64 35.47 35.47 0.0M
2025-08-11 35.44 35.66 35.44 35.66 0.0M
2025-08-08 35.46 35.54 35.39 35.39 0.0M
2025-08-07 35.34 35.53 35.34 35.53 0.0M
2025-08-06 35.59 35.59 35.42 35.43 0.0M
2025-08-05 35.75 35.77 35.60 35.60 0.0M
2025-08-04 35.43 35.61 35.43 35.61 0.0M
2025-08-01 35.86 35.97 35.50 35.54 0.0M
2025-07-31 35.85 35.85 35.84 35.84 0.0M
2025-07-30 35.48 35.66 35.48 35.66 0.0M
2025-07-29 35.40 35.54 35.37 35.54 0.0M
2025-07-28 34.92 35.13 34.92 35.13 0.0M
2025-07-25 34.69 34.79 34.69 34.79 0.0M
2025-07-24 34.65 34.68 34.63 34.63 0.0M
2025-07-23 34.66 34.78 34.66 34.78 0.0M
2025-07-22 34.78 34.85 34.74 34.74 0.0M
2025-07-21 34.86 34.89 34.82 34.82 0.0M
2025-07-18 34.83 34.83 34.78 34.80 0.0M
2025-07-17 34.86 34.90 34.86 34.90 0.0M
2025-07-16 34.71 34.92 34.40 34.40 0.0M
2025-07-15 34.72 34.80 34.70 34.80 0.0M
2025-07-14 34.64 34.67 34.56 34.62 0.0M
2025-07-11 34.76 34.76 34.62 34.62 0.0M
2025-07-10 34.66 34.83 34.66 34.83 0.0M
2025-07-09 34.51 34.67 34.51 34.64 0.0M
2025-07-08 34.52 34.53 34.52 34.53 0.0M
2025-07-07 34.61 34.68 34.57 34.59 0.0M
2025-07-04 34.61 34.62 34.55 34.55 0.0M
2025-07-03 34.54 34.62 34.54 34.62 0.0M
2025-07-02 34.56 34.56 34.50 34.50 0.0M
2025-07-01 34.55 34.55 34.46 34.52 0.0M
2025-06-30 34.49 34.54 34.49 34.49 0.0M
2025-06-27 34.56 34.56 34.50 34.50 0.0M
2025-06-26 34.54 34.54 34.48 34.50 0.0M
2025-06-25 34.79 34.79 34.58 34.63 0.0M
2025-06-24 34.66 34.69 34.63 34.67 0.0M
2025-06-23 34.74 34.87 34.74 34.74 0.0M
2025-06-20 34.74 34.74 34.65 34.73 0.0M
2025-06-19 34.83 34.83 34.79 34.81 0.0M
2025-06-18 34.71 34.81 34.71 34.72 0.0M
2025-06-17 34.55 34.69 34.55 34.69 0.0M
2025-06-16 34.50 34.57 34.50 34.57 0.0M
2025-06-13 34.63 34.77 34.53 34.53 0.0M
2025-06-12 34.81 34.81 34.57 34.65 0.0M
2025-06-11 34.99 34.99 34.86 34.86 0.0M
2025-06-10 34.99 34.99 34.87 34.92 0.0M
2025-06-09 34.86 34.88 34.83 34.88 0.0M
2025-06-06 34.86 34.96 34.86 34.88 0.0M
2025-06-05 34.96 34.96 34.81 34.81 0.0M
2025-06-04 34.93 34.93 34.91 34.92 0.0M
2025-06-03 34.71 34.90 34.71 34.90 0.0M
2025-06-02 34.70 34.70 34.61 34.62 0.0M
2025-05-30 34.94 34.99 34.92 34.92 0.0M
2025-05-29 35.07 35.07 34.85 34.85 0.0M
2025-05-28 34.95 34.95 34.94 34.94 0.0M
2025-05-27 34.77 34.90 34.77 34.90 0.0M
2025-05-26 34.54 34.65 34.54 34.65 0.0M
2025-05-23 34.77 34.77 34.63 34.63 0.0M
2025-05-22 34.67 34.77 34.67 34.77 0.0M
2025-05-21 34.87 34.90 34.77 34.81 0.0M
2025-05-20 35.13 35.26 35.13 35.15 0.0M
2025-05-19 35.09 35.09 34.91 35.08 0.0M
2025-05-16 35.30 35.48 35.29 35.48 0.0M
2025-05-15 35.10 35.33 35.10 35.33 0.0M
2025-05-14 35.33 35.33 35.18 35.18 0.0M
2025-05-13 35.48 35.58 35.39 35.39 0.0M
2025-05-12 35.15 35.58 35.15 35.49 0.0M
2025-05-09 34.82 34.82 34.78 34.78 0.0M
2025-05-08 34.91 34.91 34.79 34.79 0.0M
2025-05-07 34.45 34.60 34.45 34.60 0.0M
2025-05-06 34.33 34.42 34.33 34.42 0.0M
2025-05-05 34.46 34.46 34.44 34.45 0.0M
2025-05-02 34.63 34.63 34.42 34.45 0.0M
2025-04-30 34.59 34.61 34.58 34.58 0.0M
2025-04-29 34.55 34.55 34.49 34.49 0.0M
2025-04-28 34.70 34.70 34.51 34.51 0.0M
2025-04-25 34.54 34.56 34.49 34.51 0.0M
2025-04-24 34.17 34.37 34.16 34.36 0.0M
2025-04-23 34.10 34.38 34.10 34.15 0.0M
2025-04-22 33.28 33.63 33.28 33.63 0.0M
2025-04-17 33.90 34.07 33.90 33.94 0.0M
2025-04-16 33.84 33.93 33.80 33.93 0.0M
2025-04-15 33.85 34.10 33.85 34.07 0.0M
2025-04-14 33.24 33.69 33.24 33.69 0.0M
2025-04-11 33.52 33.52 32.99 33.03 0.0M
2025-04-10 35.19 35.19 33.89 33.89 0.0M
2025-04-09 33.54 34.03 33.54 33.70 0.0M
2025-04-08 34.75 35.00 34.75 34.99 0.0M
2025-04-07 34.68 34.81 34.53 34.81 0.0M
2025-04-04 35.48 35.48 35.21 35.34 0.0M
2025-04-03 35.81 35.81 35.42 35.42 0.0M
2025-04-02 36.50 36.56 36.31 36.31 0.0M
2025-04-01 36.41 36.53 36.41 36.53 0.0M
2025-03-31 36.24 36.31 36.24 36.31 0.0M
2025-03-28 36.37 36.46 36.17 36.17 0.0M
2025-03-27 36.51 36.51 36.33 36.35 0.0M
2025-03-26 36.59 36.59 36.47 36.47 0.0M
2025-03-25 36.43 36.55 36.43 36.55 0.0M
2025-03-24 36.42 36.58 36.42 36.58 0.0M
2025-03-21 36.49 36.49 36.48 36.48 0.0M
2025-03-20 36.49 36.60 36.49 36.55 0.0M
2025-03-19 36.18 36.32 36.14 36.32 0.0M
2025-03-18 36.06 36.12 36.06 36.06 0.0M
2025-03-17 36.20 36.20 36.10 36.10 0.0M
2025-03-14 36.27 36.27 36.07 36.20 0.0M
2025-03-13 36.22 36.26 36.17 36.17 0.0M
2025-03-12 36.11 36.16 36.10 36.12 0.0M
2025-03-11 36.30 36.30 36.02 36.02 0.0M
2025-03-10 36.57 36.57 36.41 36.41 0.0M
2025-03-07 36.42 36.42 36.31 36.37 0.0M
2025-03-06 36.62 36.62 36.35 36.39 0.0M
2025-03-05 37.14 37.14 36.79 36.81 0.0M
2025-03-04 37.86 37.86 37.66 37.66 0.0M
2025-03-03 38.26 38.26 37.85 37.85 0.0M
2025-02-28 38.10 38.14 38.10 38.14 0.0M
2025-02-27 37.87 38.08 37.85 38.08 0.0M
2025-02-26 37.67 37.81 37.67 37.73 0.0M
2025-02-25 37.64 37.64 37.58 37.59 0.0M
2025-02-24 37.45 37.57 37.45 37.53 0.0M
2025-02-21 37.41 37.61 37.41 37.58 0.0M
2025-02-20 37.56 37.56 37.40 37.40 0.0M
2025-02-19 37.51 37.61 37.51 37.58 0.0M
2025-02-18 37.57 37.64 37.53 37.53 0.0M
2025-02-17 37.51 37.55 37.51 37.55 0.0M
2025-02-14 37.46 37.50 37.46 37.50 0.0M
2025-02-13 37.37 37.56 37.37 37.51 0.0M
2025-02-12 37.59 37.67 37.48 37.48 0.0M
2025-02-11 37.99 37.99 37.74 37.74 0.0M
2025-02-10 38.03 38.13 38.03 38.04 0.0M
2025-02-07 37.88 37.96 37.82 37.96 0.0M
2025-02-06 37.97 38.08 37.95 37.95 0.0M
2025-02-05 37.64 37.81 37.64 37.81 0.0M
2025-02-04 37.78 37.78 37.72 37.74 0.0M
2025-02-03 38.00 38.01 37.91 37.91 0.0M
2025-01-31 37.60 37.69 37.59 37.59 0.0M
2025-01-30 37.45 37.63 37.45 37.46 0.0M
2025-01-29 37.44 37.50 37.40 37.40 0.0M
2025-01-28 37.29 37.33 37.29 37.30 0.0M
2025-01-27 37.17 37.17 37.01 37.08 0.0M
2025-01-24 37.18 37.18 36.97 36.97 0.0M
2025-01-23 37.36 37.36 37.23 37.23 0.0M
2025-01-22 37.35 37.36 37.25 37.30 0.0M
2025-01-21 37.39 37.47 37.29 37.29 0.0M
2025-01-20 37.47 37.47 37.23 37.26 0.0M
2025-01-17 37.53 37.69 37.53 37.53 0.0M
2025-01-16 37.54 37.54 37.45 37.45 0.0M
2025-01-15 37.03 37.51 37.03 37.51 0.0M
2025-01-14 37.25 37.25 37.06 37.06 0.0M
2025-01-13 37.31 37.38 37.27 37.27 0.0M
2025-01-10 37.36 37.36 37.20 37.32 0.0M
2025-01-09 37.33 37.35 37.30 37.35 0.0M
2025-01-08 37.16 37.24 37.16 37.23 0.0M
2025-01-07 37.04 37.15 37.02 37.02 0.0M
2025-01-06 37.26 37.26 37.05 37.09 0.0M
2025-01-03 37.44 37.48 37.44 37.47 0.0M
2025-01-02 36.95 37.48 36.95 37.48 0.0M