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
2024-12-31 55.51 55.73 55.51 55.73 0.0M
2024-12-30 55.34 55.69 55.34 55.69 0.0M
2024-12-27 55.41 55.41 55.41 55.41 0.0M
2024-12-24 55.78 55.78 55.78 55.78 0.0M
2024-12-23 55.55 55.55 55.52 55.54 0.0M
2024-12-20 55.77 55.77 55.60 55.60 0.0M
2024-12-19 55.58 55.61 55.50 55.61 0.0M
2024-12-18 55.80 55.83 55.73 55.83 0.0M
2024-12-17 55.75 55.92 55.75 55.92 0.0M
2024-12-16 55.81 55.90 55.77 55.90 0.0M
2024-12-13 56.00 56.00 55.80 55.87 0.0M
2024-12-12 56.15 56.23 56.06 56.08 0.0M
2024-12-11 56.28 56.28 56.18 56.18 0.0M
2024-12-10 56.19 56.39 56.19 56.39 0.0M
2024-12-09 56.31 56.35 56.23 56.35 0.0M
2024-12-06 56.22 56.22 56.20 56.20 0.0M
2024-12-05 56.28 56.33 56.20 56.20 0.0M
2024-12-04 56.18 56.22 56.18 56.22 0.0M
2024-12-03 56.38 56.38 56.16 56.16 0.0M
2024-12-02 56.17 56.39 56.17 56.39 0.0M
2024-11-29 55.98 56.10 55.98 56.10 0.0M
2024-11-28 55.86 56.04 55.70 56.04 0.0M
2024-11-27 55.80 55.81 55.71 55.81 0.0M
2024-11-26 55.63 55.70 55.63 55.70 0.0M
2024-11-25 55.60 55.73 55.60 55.73 0.0M
2024-11-22 55.28 55.58 55.28 55.58 0.0M
2024-11-21 55.32 55.39 55.32 55.39 0.0M
2024-11-20 55.25 55.33 55.22 55.33 0.0M
2024-11-19 55.39 55.39 55.28 55.28 0.0M
2024-11-18 55.31 55.31 55.17 55.29 0.0M
2024-11-15 55.35 55.35 55.30 55.30 0.0M
2024-11-14 55.13 55.38 55.13 55.31 0.0M
2024-11-13 55.12 55.25 55.12 55.25 0.0M
2024-11-12 55.27 55.34 55.27 55.34 0.0M
2024-11-11 55.27 55.27 55.23 55.33 0.0M
2024-11-08 55.04 55.28 55.04 55.28 0.0M
2024-11-07 54.93 55.00 54.86 54.95 0.0M
2024-11-06 55.09 55.12 54.91 55.12 0.0M
2024-11-05 54.98 54.98 54.97 54.97 0.0M
2024-11-04 54.96 55.08 54.96 55.08 0.0M
2024-11-01 54.97 54.97 54.97 54.98 0.0M
2024-10-31 54.95 55.02 54.95 55.02 0.0M
2024-10-30 55.29 55.29 55.02 55.02 0.0M
2024-10-29 55.34 55.34 55.20 55.20 0.0M
2024-10-28 55.17 55.43 55.17 55.40 0.0M
2024-10-25 55.41 55.41 55.34 55.34 0.0M
2024-10-24 55.33 55.42 55.33 55.42 0.0M
2024-10-23 55.19 55.22 55.16 55.22 0.0M
2024-10-22 55.20 55.26 55.18 55.18 0.0M
2024-10-21 55.55 55.55 55.26 55.30 0.0M
2024-10-18 55.42 55.57 55.42 55.57 0.0M
2024-10-17 55.43 55.52 55.43 55.52 0.0M
2024-10-16 55.44 55.54 55.44 55.54 0.0M
2024-10-15 55.32 55.37 55.26 55.37 0.0M
2024-10-14 55.16 55.18 55.08 55.18 0.0M
2024-10-11 55.17 55.17 55.13 55.13 0.0M
2024-10-10 55.22 55.22 55.13 55.21 0.0M
2024-10-09 55.21 55.21 54.96 54.96 0.0M
2024-10-08 55.14 55.15 55.14 55.15 0.0M
2024-10-07 55.19 55.19 55.11 55.18 0.0M
2024-10-04 55.36 55.36 55.29 55.29 0.0M
2024-10-03 55.53 55.53 55.38 55.48 0.0M
2024-10-02 55.68 55.68 55.56 55.60 0.0M
2024-10-01 55.49 55.83 55.49 55.83 0.0M
2024-09-30 55.39 55.55 55.35 55.55 0.0M
2024-09-27 55.39 55.52 55.38 55.38 0.0M
2024-09-26 55.32 55.40 55.32 55.40 0.0M
2024-09-25 55.37 55.37 55.22 55.26 0.0M
2024-09-24 55.31 55.49 55.31 55.49 0.0M
2024-09-23 55.21 55.33 55.21 55.33 0.0M
2024-09-20 55.19 55.21 55.19 55.20 0.0M
2024-09-19 55.15 55.23 55.15 55.23 0.0M
2024-09-18 55.32 55.32 55.20 55.20 0.0M
2024-09-17 55.45 55.51 55.35 55.35 0.0M
2024-09-16 55.35 55.43 55.31 55.43 0.0M
2024-09-13 55.31 55.33 55.31 55.33 0.0M
2024-09-12 55.32 55.32 55.27 55.29 0.0M
2024-09-11 55.36 55.42 55.36 55.42 0.0M
2024-09-10 55.17 55.22 55.17 55.22 0.0M
2024-09-09 55.02 55.26 55.02 55.26 0.0M
2024-09-06 55.15 55.21 55.15 55.21 0.0M
2024-09-05 54.99 55.10 54.99 55.10 0.0M
2024-09-04 54.91 55.15 54.91 55.15 0.0M
2024-09-03 54.71 54.85 54.71 54.85 0.0M
2024-09-02 54.66 54.77 54.60 54.77 0.0M
2024-08-30 54.78 54.78 54.77 54.77 0.0M
2024-08-29 54.78 54.80 54.78 54.80 0.0M
2024-08-28 54.77 54.84 54.76 54.76 0.0M
2024-08-27 54.85 54.85 54.71 54.71 0.0M
2024-08-26 54.94 54.94 54.69 54.69 0.0M
2024-08-23 54.88 54.98 54.78 54.98 0.0M
2024-08-22 55.00 55.00 54.87 54.87 0.0M
2024-08-21 54.89 54.96 54.89 54.96 0.0M
2024-08-20 54.81 54.94 54.81 54.94 0.0M
2024-08-19 54.83 54.84 54.74 54.84 0.0M
2024-08-16 54.79 54.79 54.79 54.79 0.0M
2024-08-15 54.97 54.97 54.80 54.73 0.0M
2024-08-14 54.93 55.13 54.93 55.13 0.0M
2024-08-13 54.77 55.12 54.77 55.12 0.0M
2024-08-12 54.55 54.80 54.55 54.80 0.0M
2024-08-09 54.66 54.79 54.66 54.79 0.0M
2024-08-08 54.70 54.70 54.65 54.66 0.0M
2024-08-07 54.74 54.74 54.62 54.63 0.0M
2024-08-06 54.70 54.78 54.70 54.78 0.0M
2024-08-05 54.91 55.00 54.79 54.79 0.0M
2024-08-02 54.76 54.90 54.76 54.90 0.0M
2024-08-01 55.02 55.25 55.02 55.25 0.0M
2024-07-31 55.15 55.15 54.93 55.13 0.0M
2024-07-30 54.90 54.96 54.88 54.96 0.0M
2024-07-29 54.76 54.90 54.76 54.78 0.0M
2024-07-26 54.57 54.60 54.51 54.51 0.0M
2024-07-25 54.53 54.60 54.47 54.47 0.0M
2024-07-24 54.58 54.58 54.51 54.51 0.0M
2024-07-23 54.45 54.63 54.45 54.63 0.0M
2024-07-22 54.56 54.56 54.48 54.49 0.0M
2024-07-19 54.65 54.65 54.56 54.56 0.0M
2024-07-18 54.66 54.67 54.66 54.67 0.0M
2024-07-17 54.65 54.68 54.65 54.68 0.0M
2024-07-16 54.55 54.67 54.55 54.67 0.0M
2024-07-15 54.41 54.54 54.41 54.54 0.0M
2024-07-12 54.40 54.40 54.37 54.37 0.0M
2024-07-11 54.25 54.44 54.25 54.44 0.0M
2024-07-10 54.19 54.25 54.19 54.23 0.0M
2024-07-09 54.19 54.19 54.04 54.04 0.0M
2024-07-08 54.04 54.29 54.04 54.29 0.0M
2024-07-05 54.03 54.13 54.03 54.11 0.0M
2024-07-04 53.96 53.96 53.95 53.95 0.0M
2024-07-03 53.89 54.06 53.89 54.06 0.0M
2024-07-02 53.82 53.90 53.79 53.79 0.0M
2024-07-01 53.92 53.92 53.78 53.78 0.0M
2024-06-28 54.05 54.10 53.90 53.90 0.0M
2024-06-27 54.07 54.10 54.02 54.10 0.0M
2024-06-26 54.21 54.21 54.08 54.08 0.0M
2024-06-25 54.23 54.33 54.18 54.18 0.0M
2024-06-24 54.19 54.35 54.14 54.35 0.0M
2024-06-21 54.23 54.23 54.19 54.19 0.0M
2024-06-20 54.13 54.19 54.01 54.19 0.0M
2024-06-19 54.30 54.36 54.30 54.36 0.0M
2024-06-18 54.17 54.28 54.17 54.28 0.0M
2024-06-17 54.26 54.26 54.05 54.15 0.0M
2024-06-14 54.11 54.44 54.11 54.44 0.0M
2024-06-13 53.94 53.97 53.94 53.97 0.0M
2024-06-12 53.74 53.99 53.74 53.99 0.0M
2024-06-11 53.63 53.72 53.63 53.72 0.0M
2024-06-10 53.80 53.80 53.61 53.61 0.0M
2024-06-07 54.04 54.04 53.85 53.90 0.0M
2024-06-06 54.17 54.17 54.13 54.13 0.0M
2024-06-05 54.11 54.24 54.11 54.22 0.0M
2024-06-04 54.03 54.13 54.03 54.13 0.0M
2024-06-03 53.79 54.02 53.79 54.02 0.0M
2024-05-31 53.71 53.74 53.70 53.70 0.0M
2024-05-30 53.67 53.74 53.62 53.74 0.0M
2024-05-29 53.77 53.77 53.58 53.58 0.0M
2024-05-28 54.01 54.01 53.90 53.90 0.0M
2024-05-27 54.02 54.08 53.90 54.08 0.0M
2024-05-24 54.00 54.00 53.96 53.96 0.0M
2024-05-23 54.14 54.14 53.83 53.83 0.0M
2024-05-22 54.07 54.07 54.00 54.00 0.0M
2024-05-21 54.10 54.18 54.10 54.16 0.0M
2024-05-20 54.03 54.09 54.03 54.05 0.0M
2024-05-17 54.23 54.23 54.05 54.05 0.0M
2024-05-16 54.42 54.42 54.33 54.33 0.0M
2024-05-15 53.99 53.99 53.99 54.35 0.0M
2024-05-14 54.05 54.05 53.98 53.98 0.0M
2024-05-13 54.07 54.09 54.07 54.09 0.0M
2024-05-10 54.17 54.17 53.98 54.04 0.0M
2024-05-09 54.18 54.18 54.03 54.09 0.0M
2024-05-08 54.24 54.24 54.24 54.20 0.0M
2024-05-07 54.16 54.41 54.16 54.41 0.0M
2024-05-06 54.13 54.29 54.13 54.18 0.0M
2024-05-03 54.05 54.12 54.05 54.12 0.0M
2024-05-02 53.87 53.99 53.87 53.93 0.0M
2024-04-30 53.93 53.93 53.85 53.85 0.0M
2024-04-29 53.82 54.01 53.82 54.01 0.0M
2024-04-26 53.66 53.72 53.66 53.72 0.0M
2024-04-25 53.66 53.66 53.64 53.64 0.0M
2024-04-24 53.92 53.93 53.64 53.64 0.0M
2024-04-23 54.02 54.02 54.00 54.00 0.0M
2024-04-22 53.81 54.02 53.81 54.02 0.0M
2024-04-19 54.00 54.00 53.81 53.93 0.0M
2024-04-18 54.05 54.05 53.87 53.87 0.0M
2024-04-17 53.87 53.91 53.87 53.91 0.0M
2024-04-16 54.03 54.03 53.84 53.84 0.0M
2024-04-15 54.21 54.21 54.09 54.14 0.0M
2024-04-12 54.12 54.33 54.12 54.33 0.0M
2024-04-11 54.05 54.05 54.04 54.04 0.0M
2024-04-10 54.24 54.24 54.09 54.09 0.0M
2024-04-09 54.13 54.38 54.13 54.38 0.0M
2024-04-08 54.06 54.16 54.06 54.16 0.0M
2024-04-05 54.32 54.32 54.22 54.22 0.0M
2024-04-04 54.21 54.36 54.21 54.36 0.0M
2024-04-03 54.17 54.20 54.05 54.20 0.0M
2024-04-02 54.31 54.31 54.06 54.17 0.0M
2024-03-28 54.41 54.51 54.41 54.50 0.0M
2024-03-27 54.39 54.53 54.39 54.53 0.0M
2024-03-26 54.26 54.27 54.26 54.27 0.0M
2024-03-25 54.38 54.38 54.19 54.26 0.0M
2024-03-22 54.24 54.43 54.24 54.43 0.0M
2024-03-21 54.08 54.22 54.08 54.22 0.0M
2024-03-20 54.15 54.15 54.11 54.11 0.0M
2024-03-19 54.06 54.09 54.06 54.09 0.0M
2024-03-18 54.07 54.07 53.98 54.07 0.0M
2024-03-15 53.94 54.11 53.94 54.11 0.0M
2024-03-14 54.27 54.27 54.16 54.16 0.0M
2024-03-13 54.45 54.45 54.24 54.24 0.0M
2024-03-12 54.40 54.46 54.30 54.37 0.0M
2024-03-11 54.57 54.57 54.31 54.40 0.0M
2024-03-08 54.43 54.54 54.43 54.54 0.0M
2024-03-07 54.22 54.46 54.22 54.40 0.0M
2024-03-06 54.19 54.19 54.09 54.18 0.0M
2024-03-05 54.05 54.24 54.05 54.23 0.0M
2024-03-04 53.83 53.97 53.83 53.96 0.0M
2024-03-01 53.79 53.88 53.67 53.88 0.0M
2024-02-29 53.74 53.91 53.74 53.91 0.0M
2024-02-28 53.68 53.69 53.67 53.67 0.0M
2024-02-27 53.82 53.90 53.73 53.73 0.0M
2024-02-26 54.04 54.04 53.78 53.80 0.0M
2024-02-23 53.75 54.03 53.75 54.03 0.0M
2024-02-22 53.66 53.79 53.63 53.79 0.0M
2024-02-21 53.84 53.84 53.66 53.66 0.0M
2024-02-20 53.81 53.97 53.81 53.97 0.0M
2024-02-19 53.82 53.85 53.78 53.85 0.0M
2024-02-16 53.87 53.87 53.87 53.87 0.0M
2024-02-15 54.08 54.08 53.98 53.98 0.0M
2024-02-14 53.81 53.97 53.81 53.97 0.0M
2024-02-13 53.81 53.81 53.74 53.76 0.0M
2024-02-12 53.83 53.87 53.76 53.87 0.0M
2024-02-09 53.70 53.70 53.68 53.68 0.0M
2024-02-08 53.94 53.94 53.80 53.80 0.0M
2024-02-07 54.06 54.06 53.80 53.80 0.0M
2024-02-06 54.01 54.05 53.97 53.97 0.0M
2024-02-05 54.05 54.05 53.93 53.99 0.0M
2024-02-02 54.37 54.37 54.23 54.23 0.0M
2024-02-01 54.32 54.68 54.32 54.68 0.0M
2024-01-31 54.79 55.00 54.79 55.00 0.0M
2024-01-30 54.77 54.77 54.62 54.63 0.0M
2024-01-29 54.66 54.80 54.66 54.77 0.0M
2024-01-26 54.65 54.65 54.46 54.46 0.0M
2024-01-25 54.28 54.49 54.28 54.49 0.0M
2024-01-24 54.36 54.37 54.31 54.37 0.0M
2024-01-23 54.36 54.36 54.23 54.23 0.0M
2024-01-22 54.40 54.49 54.40 54.49 0.0M
2024-01-19 54.32 54.37 54.32 54.37 0.0M
2024-01-18 54.33 54.33 54.25 54.27 0.0M
2024-01-17 54.34 54.34 54.28 54.28 0.0M
2024-01-16 54.57 54.71 54.57 54.56 0.0M
2024-01-15 54.61 54.62 54.51 54.53 0.0M
2024-01-12 54.64 54.82 54.64 54.82 0.0M
2024-01-11 54.54 54.54 54.45 54.45 0.0M
2024-01-10 54.58 54.60 54.52 54.52 0.0M
2024-01-09 54.58 54.63 54.46 54.46 0.0M
2024-01-08 54.58 54.78 54.58 54.78 0.0M
2024-01-05 54.68 54.68 54.60 54.60 0.0M
2024-01-04 55.12 55.12 54.74 54.74 0.0M
2024-01-03 54.89 55.11 54.89 55.11 0.0M
2024-01-02 54.96 54.99 54.89 54.89 0.0M