SPDR Bloomberg Euro Aggregate Bond UCITS ETF Dist (EAGG)

EAGG
🏛️ フランス →
54.69
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
2021-12-31 63.18 63.26 63.15 63.26 0.0M
2021-12-30 63.26 63.35 63.22 63.23 0.0M
2021-12-29 63.45 63.51 63.28 63.30 0.0M
2021-12-28 63.45 63.55 63.45 63.55 0.0M
2021-12-27 63.46 63.54 63.42 63.54 0.0M
2021-12-24 63.49 63.56 63.49 63.51 0.0M
2021-12-23 63.67 63.67 63.42 63.56 0.0M
2021-12-22 63.81 63.81 63.66 63.76 0.0M
2021-12-21 64.11 64.11 63.81 63.83 0.0M
2021-12-20 64.15 64.20 64.04 64.08 0.0M
2021-12-17 64.08 64.16 64.08 64.16 0.0M
2021-12-16 64.50 64.50 63.90 64.02 0.0M
2021-12-15 64.18 64.18 64.15 64.15 0.0M
2021-12-14 64.39 64.39 64.10 64.15 0.0M
2021-12-13 64.01 64.21 64.01 64.21 0.0M
2021-12-10 64.01 64.01 63.98 64.01 0.0M
2021-12-09 63.98 64.07 63.98 64.06 0.0M
2021-12-08 64.17 64.17 63.92 63.92 0.0M
2021-12-07 64.02 64.19 64.02 64.15 0.0M
2021-12-06 64.18 64.21 64.12 64.21 0.0M
2021-12-03 64.05 64.15 64.05 64.15 0.0M
2021-12-02 63.89 64.15 63.88 64.10 0.0M
2021-12-01 63.90 63.91 63.79 63.91 0.0M
2021-11-30 63.86 64.02 63.86 63.93 0.0M
2021-11-29 63.82 63.82 63.68 63.79 0.0M
2021-11-26 63.76 63.83 63.76 63.83 0.0M
2021-11-25 63.50 63.52 63.50 63.52 0.0M
2021-11-24 63.58 63.58 63.41 63.49 0.0M
2021-11-23 63.82 63.82 63.53 63.61 0.0M
2021-11-22 64.03 64.03 63.92 63.92 0.0M
2021-11-19 63.83 64.11 63.83 64.11 0.0M
2021-11-18 63.70 63.88 63.70 63.88 0.0M
2021-11-17 63.65 63.71 63.59 63.64 0.0M
2021-11-16 63.63 63.74 63.63 63.74 0.0M
2021-11-15 63.92 63.92 63.70 63.76 0.0M
2021-11-12 63.79 63.79 63.77 63.77 0.0M
2021-11-11 63.77 63.83 63.74 63.74 0.0M
2021-11-10 64.07 64.07 63.86 63.86 0.0M
2021-11-09 63.86 64.15 63.86 64.15 0.0M
2021-11-08 63.98 63.98 63.88 63.88 0.0M
2021-11-05 63.73 64.02 63.73 64.02 0.0M
2021-11-04 63.54 63.79 63.54 63.79 0.0M
2021-11-03 63.50 63.53 63.48 63.51 0.0M
2021-11-02 63.30 63.50 63.30 63.45 0.0M
2021-11-01 63.22 63.22 63.09 63.16 0.0M
2021-10-29 63.25 63.25 63.17 63.23 0.0M
2021-10-28 63.49 63.49 63.34 63.48 0.0M
2021-10-27 63.35 63.62 63.35 63.58 0.0M
2021-10-26 63.33 63.39 63.33 63.39 0.0M
2021-10-25 63.35 63.37 63.30 63.37 0.0M
2021-10-22 63.24 63.32 63.21 63.32 0.0M
2021-10-21 63.32 63.32 63.25 63.25 0.0M
2021-10-20 63.12 63.40 63.12 63.40 0.0M
2021-10-19 63.50 63.50 63.27 63.33 0.0M
2021-10-18 63.42 63.46 63.42 63.46 0.0M
2021-10-15 63.52 63.52 63.52 63.52 0.0M
2021-10-14 63.30 63.63 63.30 63.63 0.0M
2021-10-13 63.18 63.40 63.18 63.37 0.0M
2021-10-12 63.25 63.29 63.18 63.20 0.0M
2021-10-11 63.31 63.31 63.21 63.26 0.0M
2021-10-08 63.63 63.63 63.36 63.36 0.0M
2021-10-07 63.43 63.56 63.43 63.53 0.0M
2021-10-06 63.45 63.51 63.43 63.46 0.0M
2021-10-05 63.60 63.62 63.53 63.53 0.0M
2021-10-04 63.65 63.66 63.59 63.66 0.0M
2021-10-01 63.58 63.67 63.58 63.65 0.0M
2021-09-30 63.58 63.58 63.51 63.53 0.0M
2021-09-29 63.65 63.73 63.65 63.69 0.0M
2021-09-28 63.52 63.65 63.52 63.65 0.0M
2021-09-27 64.20 64.20 63.67 63.69 0.0M
2021-09-24 63.68 63.76 63.68 63.76 0.0M
2021-09-23 64.24 64.24 63.89 63.89 0.0M
2021-09-22 64.06 64.11 64.06 64.11 0.0M
2021-09-21 64.04 64.12 64.04 64.11 0.0M
2021-09-20 63.95 64.08 63.95 64.05 0.0M
2021-09-17 63.96 63.99 63.92 63.99 0.0M
2021-09-16 64.02 64.05 64.02 64.05 0.0M
2021-09-15 64.16 64.16 64.05 64.05 0.0M
2021-09-14 64.11 64.20 64.11 64.20 0.0M
2021-09-13 64.06 64.11 64.06 64.11 0.0M
2021-09-10 64.23 64.23 64.11 64.11 0.0M
2021-09-09 64.01 64.27 64.01 64.27 0.0M
2021-09-08 64.01 64.07 64.01 64.02 0.0M
2021-09-07 64.16 64.16 63.99 63.99 0.0M
2021-09-06 64.29 64.29 64.15 64.24 0.0M
2021-09-03 64.27 64.28 64.18 64.18 0.0M
2021-09-02 64.21 64.31 64.21 64.29 0.0M
2021-09-01 64.25 64.25 64.16 64.24 0.0M
2021-08-31 64.51 64.51 64.25 64.25 0.0M
2021-08-30 64.43 64.53 64.43 64.53 0.0M
2021-08-27 64.41 64.44 64.39 64.43 0.0M
2021-08-26 64.44 64.44 64.36 64.42 0.0M
2021-08-25 64.66 64.66 64.43 64.44 0.0M
2021-08-24 64.66 64.74 64.66 64.74 0.0M
2021-08-23 64.73 64.82 64.72 64.72 0.0M
2021-08-20 64.80 64.81 64.80 64.81 0.0M
2021-08-19 64.88 64.88 64.74 64.77 0.0M
2021-08-18 64.74 64.77 64.74 64.77 0.0M
2021-08-17 64.78 64.78 64.69 64.69 0.0M
2021-08-16 64.75 64.75 64.69 64.69 0.0M
2021-08-13 64.72 64.73 64.70 64.73 0.0M
2021-08-12 64.67 64.74 64.67 64.74 0.0M
2021-08-11 64.69 64.71 64.69 64.71 0.0M
2021-08-10 64.69 64.79 64.69 64.71 0.0M
2021-08-09 64.65 64.70 64.65 64.69 0.0M
2021-08-06 64.79 64.79 64.65 64.65 0.0M
2021-08-05 64.76 64.79 64.76 64.79 0.0M
2021-08-04 64.69 64.84 64.69 64.80 0.0M
2021-08-03 64.64 64.74 64.64 64.74 0.0M
2021-08-02 64.56 64.71 64.56 64.71 0.0M
2021-07-30 64.68 64.69 64.62 64.69 0.0M
2021-07-29 64.62 64.69 64.62 64.69 0.0M
2021-07-28 64.69 64.69 64.63 64.68 0.0M
2021-07-27 64.59 64.70 64.59 64.70 0.0M
2021-07-26 64.78 64.78 64.53 64.60 0.0M
2021-07-23 64.56 64.61 64.55 64.61 0.0M
2021-07-22 64.44 64.56 64.44 64.56 0.0M
2021-07-21 64.55 64.55 64.47 64.47 0.0M
2021-07-20 64.46 64.55 64.46 64.55 0.0M
2021-07-19 64.34 64.45 64.34 64.42 0.0M
2021-07-16 64.28 64.35 64.26 64.35 0.0M
2021-07-15 64.25 64.25 64.19 64.24 0.0M
2021-07-14 64.02 64.17 64.02 64.17 0.0M
2021-07-13 64.07 64.10 64.07 64.10 0.0M
2021-07-12 64.06 64.08 64.06 64.08 0.0M
2021-07-09 64.10 64.10 64.04 64.04 0.0M
2021-07-08 64.21 64.21 64.16 64.16 0.0M
2021-07-07 64.00 64.13 64.00 64.10 0.0M
2021-07-06 63.71 64.03 63.71 64.03 0.0M
2021-07-05 63.87 63.87 63.74 63.77 0.0M
2021-07-02 63.79 63.87 63.79 63.87 0.0M
2021-07-01 63.66 63.73 63.66 63.73 0.0M
2021-06-30 63.53 63.73 63.53 63.73 0.0M
2021-06-29 63.59 63.59 63.53 63.56 0.0M
2021-06-28 63.77 63.77 63.47 63.59 0.0M
2021-06-25 63.74 63.74 63.43 63.43 0.0M
2021-06-24 63.59 63.64 63.59 63.64 0.0M
2021-06-23 63.55 63.63 63.55 63.60 0.0M
2021-06-22 63.56 63.64 63.55 63.55 0.0M
2021-06-21 63.78 63.78 63.57 63.60 0.0M
2021-06-18 63.70 63.70 63.63 63.69 0.0M
2021-06-17 63.60 63.72 63.60 63.72 0.0M
2021-06-16 63.75 63.80 63.74 63.80 0.0M
2021-06-15 63.83 63.83 63.70 63.71 0.0M
2021-06-14 63.94 63.94 63.77 63.80 0.0M
2021-06-11 63.85 63.90 63.85 63.90 0.0M
2021-06-10 63.70 63.79 63.70 63.79 0.0M
2021-06-09 63.63 63.84 63.63 63.74 0.0M
2021-06-08 63.62 63.64 63.55 63.64 0.0M
2021-06-07 63.58 63.58 63.49 63.52 0.0M
2021-06-04 63.52 63.61 63.49 63.61 0.0M
2021-06-03 63.57 63.57 63.47 63.51 0.0M
2021-06-02 63.56 63.56 63.53 63.53 0.0M
2021-06-01 63.44 63.48 63.44 63.47 0.0M
2021-05-31 63.41 63.49 63.41 63.49 0.0M
2021-05-28 63.35 63.49 63.35 63.44 0.0M
2021-05-27 63.60 63.60 63.38 63.38 0.0M
2021-05-26 63.48 63.58 63.48 63.53 0.0M
2021-05-25 63.32 63.39 63.32 63.39 0.0M
2021-05-24 63.25 63.27 63.15 63.27 0.0M
2021-05-21 63.16 63.21 63.16 63.21 0.0M
2021-05-20 62.97 63.09 62.97 63.09 0.0M
2021-05-19 62.93 63.05 62.93 63.05 0.0M
2021-05-18 63.06 63.07 63.01 63.07 0.0M
2021-05-17 63.19 63.19 62.98 63.08 0.0M
2021-05-14 63.16 63.19 63.16 63.19 0.0M
2021-05-13 63.20 63.20 63.16 63.16 0.0M
2021-05-12 63.36 63.36 63.23 63.23 0.0M
2021-05-11 63.44 63.44 63.34 63.34 0.0M
2021-05-10 63.44 63.56 63.44 63.56 0.0M
2021-05-07 63.63 63.63 63.57 63.57 0.0M
2021-05-06 63.67 63.72 63.62 63.66 0.0M
2021-05-05 63.69 63.72 63.66 63.70 0.0M
2021-05-04 63.58 63.72 63.58 63.71 0.0M
2021-05-03 63.60 63.67 63.54 63.63 0.0M
2021-04-30 63.58 63.62 63.55 63.59 0.0M
2021-04-29 63.71 63.71 63.52 63.56 0.0M
2021-04-28 63.69 63.76 63.67 63.73 0.0M
2021-04-27 63.80 63.82 63.80 63.82 0.0M
2021-04-26 63.78 63.85 63.78 63.85 0.0M
2021-04-23 63.91 63.94 63.87 63.87 0.0M
2021-04-22 63.95 63.95 63.82 63.89 0.0M
2021-04-21 63.85 63.91 63.85 63.91 0.0M
2021-04-20 63.65 63.86 63.65 63.86 0.0M
2021-04-19 63.87 63.87 63.72 63.77 0.0M
2021-04-16 63.88 63.89 63.86 63.87 0.0M
2021-04-15 63.81 63.99 63.81 63.99 0.0M
2021-04-14 64.08 64.08 63.82 63.82 0.0M
2021-04-13 63.92 63.97 63.92 63.92 0.0M
2021-04-12 64.03 64.03 63.90 63.97 0.0M
2021-04-09 64.09 64.09 63.94 64.00 0.0M
2021-04-08 64.12 64.19 64.12 64.19 0.0M
2021-04-07 64.28 64.28 64.05 64.11 0.0M
2021-04-06 64.11 64.11 64.04 64.11 0.0M
2021-04-01 64.00 64.18 64.00 64.18 0.0M
2021-03-31 63.93 64.06 63.93 64.06 0.0M
2021-03-30 63.94 63.95 63.83 63.95 0.0M
2021-03-29 64.24 64.24 64.04 64.09 0.0M
2021-03-26 64.27 64.27 64.22 64.23 0.0M
2021-03-25 64.31 64.37 64.27 64.37 0.0M
2021-03-24 64.31 64.31 64.19 64.26 0.0M
2021-03-23 64.10 64.16 64.10 64.16 0.0M
2021-03-22 64.04 64.09 63.96 64.03 0.0M
2021-03-19 63.98 64.00 63.92 64.00 0.0M
2021-03-18 63.83 63.90 63.81 63.88 0.0M
2021-03-17 64.18 64.18 63.95 63.95 0.0M
2021-03-16 64.17 64.21 64.17 64.21 0.0M
2021-03-15 64.24 64.24 64.11 64.22 0.0M
2021-03-12 64.11 64.11 64.02 64.02 0.0M
2021-03-11 64.21 64.27 64.21 64.27 0.0M
2021-03-10 64.07 64.19 64.07 64.15 0.0M
2021-03-09 64.04 64.09 64.04 64.08 0.0M
2021-03-08 63.97 64.00 63.97 64.00 0.0M
2021-03-05 63.95 63.96 63.95 63.96 0.0M
2021-03-04 64.13 64.18 64.12 64.12 0.0M
2021-03-03 64.31 64.31 64.06 64.06 0.0M
2021-03-02 64.30 64.34 64.28 64.34 0.0M
2021-03-01 64.10 64.32 64.10 64.28 0.0M
2021-02-26 63.65 63.95 63.65 63.92 0.0M
2021-02-25 63.96 63.96 63.73 63.77 0.0M
2021-02-24 64.23 64.23 64.09 64.09 0.0M
2021-02-23 64.25 64.25 64.07 64.21 0.0M
2021-02-22 64.07 64.32 64.07 64.32 0.0M
2021-02-19 64.19 64.22 64.13 64.22 0.0M
2021-02-18 64.41 64.41 64.16 64.29 0.0M
2021-02-17 64.33 64.44 64.33 64.44 0.0M
2021-02-16 64.59 64.59 64.42 64.42 0.0M
2021-02-15 64.65 64.65 64.49 64.57 0.0M
2021-02-12 64.85 64.85 64.68 64.75 0.0M
2021-02-11 64.89 64.94 64.86 64.94 0.0M
2021-02-10 64.86 64.90 64.85 64.85 0.0M
2021-02-09 64.80 64.86 64.80 64.83 0.0M
2021-02-08 64.79 64.89 64.67 64.89 0.0M
2021-02-05 64.89 64.90 64.79 64.88 0.0M
2021-02-04 64.87 64.93 64.87 64.89 0.0M
2021-02-03 64.83 64.90 64.83 64.90 0.0M
2021-02-02 64.89 64.93 64.89 64.93 0.0M
2021-02-01 65.02 65.05 64.89 65.04 0.0M
2021-01-29 65.15 65.19 65.08 65.19 0.0M
2021-01-28 65.21 65.25 65.18 65.23 0.0M
2021-01-27 65.20 65.26 65.20 65.26 0.0M
2021-01-26 65.29 65.29 65.22 65.24 0.0M
2021-01-25 65.09 65.29 65.09 65.29 0.0M
2021-01-22 65.05 65.13 65.04 65.10 0.0M
2021-01-21 65.29 65.29 65.05 65.13 0.0M
2021-01-20 65.27 65.30 65.27 65.30 0.0M
2021-01-19 65.21 65.30 65.20 65.30 0.0M
2021-01-18 65.32 65.32 65.19 65.27 0.0M
2021-01-15 65.34 65.34 65.27 65.31 0.0M
2021-01-14 65.32 65.41 65.32 65.41 0.0M
2021-01-13 65.19 65.32 65.19 65.32 0.0M
2021-01-12 65.23 65.23 65.04 65.13 0.0M
2021-01-11 65.45 65.45 65.21 65.21 0.0M
2021-01-08 65.39 65.46 65.39 65.41 0.0M
2021-01-07 65.35 65.37 65.31 65.31 0.0M
2021-01-06 65.25 65.40 65.25 65.40 0.0M
2021-01-05 65.49 65.49 65.42 65.47 0.0M
2021-01-04 65.34 65.59 65.34 65.56 0.0M