SPDR Bloomberg Euro Corporate Bond UCITS ETF Dist (EUCO)

EUCO
🏛️ フランス →
53.64
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 50.93 50.93 50.81 50.81 0.0M
2022-12-29 50.70 50.87 50.70 50.86 0.0M
2022-12-28 50.60 50.60 50.56 50.60 0.0M
2022-12-27 50.67 50.67 50.56 50.56 0.0M
2022-12-23 50.86 51.01 50.86 51.01 0.0M
2022-12-22 51.02 51.04 51.02 51.04 0.0M
2022-12-21 50.93 50.93 50.93 50.93 0.0M
2022-12-20 50.76 50.91 50.76 50.91 0.0M
2022-12-19 51.12 51.18 51.12 51.18 0.0M
2022-12-16 51.12 51.12 51.12 51.12 0.0M
2022-12-15 51.82 51.91 51.35 51.35 0.0M
2022-12-14 52.07 52.07 52.07 52.07 0.0M
2022-12-13 51.75 51.97 51.73 51.97 0.0M
2022-12-12 51.71 51.73 51.71 51.73 0.0M
2022-12-09 51.99 51.99 51.78 51.79 0.0M
2022-12-08 51.99 51.99 51.99 51.99 0.0M
2022-12-07 52.07 52.07 51.99 51.99 0.0M
2022-12-06 51.90 51.90 51.90 51.90 0.0M
2022-12-05 51.87 51.87 51.87 51.87 0.0M
2022-12-02 52.01 52.01 51.92 51.92 0.0M
2022-12-01 51.88 51.92 51.88 51.92 0.0M
2022-11-30 51.38 51.38 51.38 51.38 0.0M
2022-11-29 51.49 51.63 51.49 51.57 0.0M
2022-11-28 51.53 51.53 51.42 51.42 0.0M
2022-11-25 51.53 51.53 51.36 51.36 0.0M
2022-11-24 51.46 51.62 51.46 51.62 0.0M
2022-11-23 51.31 51.42 51.25 51.42 0.0M
2022-11-22 51.14 51.33 51.14 51.28 0.0M
2022-11-21 51.09 51.19 51.09 51.19 0.0M
2022-11-18 51.02 51.12 51.02 51.12 0.0M
2022-11-17 51.08 51.08 50.92 50.95 0.0M
2022-11-16 50.92 51.10 50.92 51.06 0.0M
2022-11-15 50.88 50.94 50.81 50.94 0.0M
2022-11-14 50.85 50.90 50.77 50.77 0.0M
2022-11-11 50.81 50.91 50.81 50.82 0.0M
2022-11-10 50.26 51.02 50.26 51.02 0.0M
2022-11-09 50.27 50.31 50.27 50.27 0.0M
2022-11-08 50.00 50.18 50.00 50.18 0.0M
2022-11-07 50.01 50.07 50.01 50.07 0.0M
2022-11-04 50.02 50.10 49.94 50.10 0.0M
2022-11-03 49.90 49.99 49.81 49.99 0.0M
2022-11-02 50.22 50.22 50.22 50.22 0.0M
2022-11-01 50.10 50.15 50.10 50.15 0.0M
2022-10-31 50.13 50.13 49.98 49.98 0.0M
2022-10-28 50.26 50.26 50.17 50.23 0.0M
2022-10-27 50.04 50.48 49.88 50.48 0.0M
2022-10-26 50.00 50.09 50.00 50.09 0.0M
2022-10-25 49.71 49.96 49.71 49.96 0.0M
2022-10-24 49.80 49.80 49.66 49.66 0.0M
2022-10-21 49.27 49.41 49.21 49.37 0.0M
2022-10-20 49.17 49.44 49.17 49.44 0.0M
2022-10-19 49.70 49.70 49.45 49.45 0.0M
2022-10-18 49.77 49.77 49.70 49.70 0.0M
2022-10-17 49.57 49.63 49.57 49.63 0.0M
2022-10-14 49.82 49.82 49.40 49.40 0.0M
2022-10-13 49.52 49.53 49.44 49.44 0.0M
2022-10-12 49.54 49.54 49.36 49.41 0.0M
2022-10-11 49.51 49.58 49.51 49.58 0.0M
2022-10-10 49.74 49.88 49.50 49.50 0.0M
2022-10-07 50.03 50.03 49.79 49.80 0.0M
2022-10-06 50.26 50.26 50.14 50.14 0.0M
2022-10-05 50.70 50.70 50.27 50.27 0.0M
2022-10-04 50.75 50.81 50.75 50.81 0.0M
2022-10-03 49.94 50.48 49.94 50.48 0.0M
2022-09-30 49.92 50.07 49.92 50.07 0.0M
2022-09-29 49.67 49.71 49.67 49.71 0.0M
2022-09-28 49.92 49.92 49.92 49.92 0.0M
2022-09-27 50.05 50.05 49.79 49.79 0.0M
2022-09-26 50.11 50.11 50.10 50.10 0.0M
2022-09-23 50.56 50.56 50.32 50.32 0.0M
2022-09-22 50.43 50.81 50.43 50.55 0.0M
2022-09-21 50.80 50.80 50.80 50.80 0.0M
2022-09-20 51.04 51.04 50.70 50.70 0.0M
2022-09-19 51.11 51.11 51.11 51.11 0.0M
2022-09-16 51.12 51.12 51.12 51.12 0.0M
2022-09-15 51.37 51.37 51.29 51.29 0.0M
2022-09-14 51.44 51.48 51.44 51.48 0.0M
2022-09-13 51.68 51.68 51.41 51.41 0.0M
2022-09-12 51.56 51.78 51.56 51.78 0.0M
2022-09-09 51.38 51.57 51.38 51.57 0.0M
2022-09-08 51.80 51.80 51.45 51.45 0.0M
2022-09-07 51.58 51.69 51.58 51.69 0.0M
2022-09-06 51.61 51.68 51.51 51.58 0.0M
2022-09-05 51.69 51.70 51.62 51.62 0.0M
2022-09-02 51.65 51.98 51.65 51.89 0.0M
2022-09-01 51.37 51.55 51.37 51.55 0.0M
2022-08-31 51.88 51.88 51.56 51.60 0.0M
2022-08-30 51.93 51.93 51.81 51.81 0.0M
2022-08-29 51.94 51.94 51.94 51.94 0.0M
2022-08-26 52.61 52.61 52.24 52.24 0.0M
2022-08-25 52.48 52.69 52.48 52.64 0.0M
2022-08-24 52.39 52.41 52.36 52.40 0.0M
2022-08-23 52.44 52.45 52.28 52.45 0.0M
2022-08-22 52.84 52.84 52.42 52.42 0.0M
2022-08-19 52.94 52.94 52.79 52.79 0.0M
2022-08-18 52.89 53.24 52.89 53.24 0.0M
2022-08-17 53.70 53.70 53.23 53.30 0.0M
2022-08-16 54.02 54.02 53.72 53.76 0.0M
2022-08-15 53.94 54.17 53.84 54.09 0.0M
2022-08-12 53.84 53.90 53.84 53.90 0.0M
2022-08-11 54.11 54.11 53.89 53.89 0.0M
2022-08-10 53.71 54.01 53.71 54.01 0.0M
2022-08-09 53.96 53.96 53.77 53.77 0.0M
2022-08-08 53.88 53.93 53.88 53.93 0.0M
2022-08-05 54.12 54.12 53.73 53.73 0.0M
2022-08-04 53.97 54.12 53.97 54.12 0.0M
2022-08-03 54.12 54.12 54.05 54.05 0.0M
2022-08-02 54.38 54.38 54.19 54.19 0.0M
2022-08-01 54.59 54.61 54.59 54.61 0.0M
2022-07-29 54.34 54.50 54.34 54.50 0.0M
2022-07-28 53.82 54.45 53.82 54.45 0.0M
2022-07-27 53.77 53.92 53.77 53.92 0.0M
2022-07-26 54.01 54.01 53.80 53.80 0.0M
2022-07-25 53.87 53.99 53.87 53.99 0.0M
2022-07-22 53.26 53.93 53.26 53.93 0.0M
2022-07-21 53.11 53.16 53.11 53.16 0.0M
2022-07-20 53.03 53.12 53.03 53.12 0.0M
2022-07-19 52.93 52.94 52.93 52.94 0.0M
2022-07-18 52.95 52.95 52.81 52.91 0.0M
2022-07-15 52.99 53.02 52.99 53.02 0.0M
2022-07-14 52.93 52.93 52.74 52.74 0.0M
2022-07-13 53.02 53.02 52.96 52.96 0.0M
2022-07-12 52.90 53.24 52.90 53.17 0.0M
2022-07-11 52.67 52.91 52.55 52.84 0.0M
2022-07-08 52.63 52.63 52.62 52.62 0.0M
2022-07-07 52.48 52.58 52.48 52.58 0.0M
2022-07-06 52.35 52.65 52.35 52.65 0.0M
2022-07-05 52.12 52.36 52.12 52.36 0.0M
2022-07-04 52.12 52.12 52.04 52.04 0.0M
2022-07-01 51.77 52.24 51.77 52.24 0.0M
2022-06-30 51.49 51.76 51.49 51.76 0.0M
2022-06-29 51.53 51.53 51.45 51.45 0.0M
2022-06-28 51.60 51.60 51.38 51.38 0.0M
2022-06-27 51.92 51.92 51.68 51.68 0.0M
2022-06-24 51.89 51.95 51.89 51.95 0.0M
2022-06-23 51.45 51.92 51.45 51.92 0.0M
2022-06-22 51.42 51.56 51.42 51.56 0.0M
2022-06-21 51.32 51.32 51.32 51.32 0.0M
2022-06-20 51.35 51.39 51.29 51.29 0.0M
2022-06-17 51.21 51.36 51.21 51.35 0.0M
2022-06-16 51.65 51.65 51.27 51.27 0.0M
2022-06-15 51.41 51.64 51.40 51.64 0.0M
2022-06-14 51.67 51.67 51.19 51.19 0.0M
2022-06-13 51.97 51.97 51.54 51.54 0.0M
2022-06-10 52.58 52.58 52.13 52.22 0.0M
2022-06-09 53.12 53.12 52.69 52.69 0.0M
2022-06-08 53.34 53.34 53.17 53.17 0.0M
2022-06-07 53.33 53.38 53.33 53.38 0.0M
2022-06-06 53.44 53.44 53.37 53.37 0.0M
2022-06-03 53.57 53.57 53.42 53.42 0.0M
2022-06-02 53.62 53.65 53.51 53.51 0.0M
2022-06-01 53.71 53.76 53.65 53.65 0.0M
2022-05-31 53.97 53.97 53.70 53.70 0.0M
2022-05-30 54.08 54.08 53.96 54.02 0.0M
2022-05-27 54.08 54.27 54.08 54.16 0.0M
2022-05-26 54.09 54.09 54.06 54.06 0.0M
2022-05-25 53.89 53.99 53.86 53.99 0.0M
2022-05-24 53.73 53.88 53.73 53.88 0.0M
2022-05-23 53.98 53.98 53.82 53.82 0.0M
2022-05-20 53.90 53.95 53.90 53.95 0.0M
2022-05-19 53.79 53.98 53.79 53.98 0.0M
2022-05-18 53.97 53.97 53.91 53.91 0.0M
2022-05-17 54.06 54.06 53.99 53.99 0.0M
2022-05-16 54.22 54.22 54.18 54.18 0.0M
2022-05-13 54.21 54.21 54.19 54.19 0.0M
2022-05-12 54.08 54.24 54.08 54.24 0.0M
2022-05-11 53.85 54.02 53.81 53.96 0.0M
2022-05-10 53.59 53.81 53.59 53.81 0.0M
2022-05-09 53.55 53.55 53.55 53.55 0.0M
2022-05-06 53.93 53.93 53.57 53.57 0.0M
2022-05-05 54.19 54.20 53.94 53.94 0.0M
2022-05-04 54.20 54.20 54.10 54.13 0.0M
2022-05-03 54.22 54.33 54.22 54.33 0.0M
2022-05-02 54.29 54.29 54.28 54.28 0.0M
2022-04-29 54.64 54.64 54.35 54.35 0.0M
2022-04-28 54.74 54.74 54.52 54.52 0.0M
2022-04-27 54.70 54.70 54.66 54.66 0.0M
2022-04-26 54.75 54.83 54.75 54.80 0.0M
2022-04-25 54.72 54.82 54.72 54.82 0.0M
2022-04-22 54.86 54.86 54.56 54.56 0.0M
2022-04-21 54.92 54.92 54.84 54.84 0.0M
2022-04-20 54.96 55.05 54.96 55.05 0.0M
2022-04-19 55.17 55.17 54.92 54.98 0.0M
2022-04-14 55.18 55.21 55.14 55.21 0.0M
2022-04-13 55.07 55.24 55.07 55.24 0.0M
2022-04-12 55.17 55.25 55.10 55.25 0.0M
2022-04-11 55.44 55.44 55.17 55.17 0.0M
2022-04-08 55.64 55.64 55.50 55.50 0.0M
2022-04-07 55.61 55.61 55.56 55.60 0.0M
2022-04-06 55.73 55.73 55.69 55.69 0.0M
2022-04-05 56.05 56.05 55.80 55.80 0.0M
2022-04-04 56.04 56.14 56.04 56.08 0.0M
2022-04-01 55.87 56.01 55.87 55.99 0.0M
2022-03-31 55.80 55.98 55.80 55.98 0.0M
2022-03-30 55.88 55.88 55.70 55.70 0.0M
2022-03-29 55.78 55.92 55.78 55.92 0.0M
2022-03-28 55.72 55.84 55.72 55.84 0.0M
2022-03-25 55.97 55.97 55.82 55.82 0.0M
2022-03-24 55.90 55.96 55.90 55.96 0.0M
2022-03-23 55.97 56.01 55.97 56.01 0.0M
2022-03-22 55.97 55.97 55.96 55.96 0.0M
2022-03-21 56.15 56.20 56.05 56.05 0.0M
2022-03-18 56.24 56.24 56.23 56.23 0.0M
2022-03-17 55.98 56.16 55.98 56.16 0.0M
2022-03-16 55.99 56.11 55.99 56.11 0.0M
2022-03-15 56.01 56.06 56.01 56.06 0.0M
2022-03-14 56.12 56.12 55.96 55.96 0.0M
2022-03-11 56.17 56.17 56.17 56.17 0.0M
2022-03-10 56.14 56.14 56.14 56.14 0.0M
2022-03-09 56.51 56.51 56.51 56.51 0.0M
2022-03-08 56.60 56.60 56.44 56.44 0.0M
2022-03-07 56.99 56.99 56.69 56.69 0.0M
2022-03-04 57.14 57.14 57.10 57.10 0.0M
2022-03-03 57.16 57.16 57.09 57.09 0.0M
2022-03-02 57.29 57.29 57.08 57.10 0.0M
2022-03-01 56.93 57.33 56.93 57.33 0.0M
2022-02-28 56.57 56.79 56.55 56.79 0.0M
2022-02-25 56.61 56.62 56.61 56.62 0.0M
2022-02-24 56.53 56.62 56.32 56.62 0.0M
2022-02-23 56.65 56.70 56.64 56.64 0.0M
2022-02-22 56.87 56.87 56.58 56.70 0.0M
2022-02-21 56.92 56.92 56.85 56.90 0.0M
2022-02-18 56.92 56.96 56.89 56.96 0.0M
2022-02-17 56.88 56.92 56.85 56.92 0.0M
2022-02-16 56.78 56.89 56.78 56.88 0.0M
2022-02-14 56.92 56.94 56.80 56.80 0.0M
2022-02-11 56.88 56.88 56.84 56.84 0.0M
2022-02-10 57.14 57.14 56.88 56.88 0.0M
2022-02-09 57.08 57.17 57.08 57.17 0.0M
2022-02-08 56.96 56.99 56.91 56.99 0.0M
2022-02-07 57.12 57.12 56.92 56.98 0.0M
2022-02-04 57.34 57.34 57.07 57.11 0.0M
2022-02-03 58.01 58.01 57.53 57.53 0.0M
2022-02-02 58.17 58.17 58.10 58.10 0.0M
2022-02-01 58.09 58.11 58.09 58.11 0.0M
2022-01-31 58.47 58.47 58.34 58.34 0.0M
2022-01-28 58.58 58.58 58.50 58.50 0.0M
2022-01-27 58.58 58.65 58.58 58.65 0.0M
2022-01-26 58.64 58.82 58.64 58.76 0.0M
2022-01-25 58.86 58.86 58.72 58.72 0.0M
2022-01-24 58.80 58.81 58.80 58.81 0.0M
2022-01-21 58.81 58.84 58.81 58.84 0.0M
2022-01-20 58.64 58.77 58.64 58.77 0.0M
2022-01-19 58.60 58.72 58.60 58.72 0.0M
2022-01-18 58.70 58.70 58.67 58.67 0.0M
2022-01-17 58.77 58.77 58.72 58.72 0.0M
2022-01-14 58.96 58.96 58.78 58.78 0.0M
2022-01-13 58.79 58.90 58.79 58.90 0.0M
2022-01-12 58.85 58.90 58.85 58.90 0.0M
2022-01-10 58.97 58.97 58.89 58.89 0.0M
2022-01-07 58.99 58.99 58.99 58.99 0.0M
2022-01-06 59.08 59.08 59.03 59.03 0.0M
2022-01-05 59.15 59.15 59.14 59.14 0.0M
2022-01-04 59.17 59.20 59.14 59.16 0.0M
2022-01-03 59.24 59.24 59.15 59.15 0.0M