Amundi Index Solutions - Amundi Govt Bond Lowest Rated Euro Investment Grade UCITS ETF-C

X1G
🏛️ フランス →
230.88
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
2025-09-26 230.65 231.11 230.42 230.88 0.0M
2025-09-25 230.88 230.94 230.54 230.53 0.0M
2025-09-24 231.10 231.10 230.88 230.92 0.0M
2025-09-23 231.14 231.14 230.84 230.84 0.0M
2025-09-22 231.07 231.09 230.92 230.92 0.0M
2025-09-19 231.18 231.18 231.00 231.03 0.0M
2025-09-18 232.28 232.28 231.26 231.42 0.0M
2025-09-17 231.74 231.96 231.74 231.93 0.0M
2025-09-16 231.86 231.86 231.53 231.73 0.0M
2025-09-15 231.37 231.67 231.37 231.69 0.0M
2025-09-12 231.76 231.76 231.28 231.29 0.0M
2025-09-11 231.49 232.31 231.49 231.87 0.0M
2025-09-10 231.88 231.88 231.88 231.73 0.0M
2025-09-09 231.80 231.80 231.63 231.58 0.0M
2025-09-08 231.47 231.56 231.47 231.94 0.0M
2025-09-05 230.93 231.52 230.78 231.44 0.0M
2025-09-04 230.11 230.11 230.11 230.55 0.0M
2025-09-03 229.29 229.71 229.27 229.95 0.0M
2025-09-02 229.55 229.55 228.98 229.11 0.0M
2025-09-01 229.98 230.20 229.98 229.95 0.0M
2025-08-29 230.80 230.80 230.20 230.23 0.0M
2025-08-28 230.59 230.67 230.34 230.66 0.0M
2025-08-27 230.16 230.66 230.16 230.37 0.0M
2025-08-26 230.12 230.31 230.12 230.31 0.0M
2025-08-25 230.48 230.48 229.84 229.86 0.0M
2025-08-22 230.19 230.67 230.08 230.67 0.0M
2025-08-21 231.06 231.06 230.48 230.18 0.0M
2025-08-20 230.47 230.47 230.47 230.96 0.0M
2025-08-19 230.24 230.52 230.24 230.49 0.0M
2025-08-18 230.18 230.18 230.18 230.17 0.0M
2025-08-15 231.30 231.30 230.30 230.15 0.0M
2025-08-14 232.10 232.10 232.10 231.48 0.0M
2025-08-13 231.05 232.01 231.05 232.01 0.0M
2025-08-12 231.30 231.30 230.64 230.64 0.0M
2025-08-11 231.84 231.84 231.28 231.28 0.0M
2025-08-08 232.24 232.24 231.32 231.56 0.0M
2025-08-07 231.93 232.44 231.93 232.36 0.0M
2025-08-06 232.15 232.20 231.90 231.90 0.0M
2025-08-05 232.40 232.40 232.13 232.32 0.0M
2025-08-04 231.11 232.20 231.11 232.15 0.0M
2025-08-01 230.96 231.28 230.58 231.28 0.0M
2025-07-31 231.36 231.36 231.36 231.20 0.0M
2025-07-30 231.01 231.01 230.74 230.89 0.0M
2025-07-29 231.10 231.25 231.10 231.25 0.0M
2025-07-28 230.79 231.24 230.79 231.01 0.0M
2025-07-25 230.50 230.50 229.68 230.49 0.0M
2025-07-24 231.29 231.38 230.68 230.73 0.0M
2025-07-23 232.22 232.22 232.22 232.28 0.0M
2025-07-22 231.70 232.18 231.56 232.22 0.0M
2025-07-21 231.09 231.64 231.09 231.81 0.0M
2025-07-18 230.52 230.52 230.38 230.38 0.0M
2025-07-17 230.40 230.61 230.40 230.61 0.0M
2025-07-16 230.08 230.75 230.08 230.45 0.0M
2025-07-15 230.17 230.48 230.17 230.18 0.0M
2025-07-14 230.00 230.17 229.60 229.90 0.0M
2025-07-11 230.43 230.43 230.05 229.99 0.0M
2025-07-10 231.34 231.34 230.39 230.39 0.0M
2025-07-09 230.76 230.78 230.76 230.72 0.0M
2025-07-08 231.04 231.04 230.34 230.64 0.0M
2025-07-07 232.00 232.00 231.18 231.18 0.0M
2025-07-04 232.20 232.20 232.20 231.96 0.0M
2025-07-03 231.12 231.87 231.12 231.87 0.0M
2025-07-02 231.67 231.67 230.88 231.06 0.0M
2025-07-01 231.94 232.42 231.94 232.03 0.0M
2025-06-30 231.76 231.95 231.60 231.60 0.0M
2025-06-27 231.89 231.89 231.52 231.52 0.0M
2025-06-26 232.16 232.16 232.16 231.76 0.0M
2025-06-25 232.51 232.51 231.36 231.55 0.0M
2025-06-24 232.34 232.34 231.66 232.06 0.0M
2025-06-23 231.28 231.98 231.28 232.10 0.0M
2025-06-20 232.12 232.12 231.58 231.92 0.0M
2025-06-19 231.63 231.87 231.61 231.61 0.0M
2025-06-18 231.28 231.86 231.28 232.11 0.0M
2025-06-17 231.42 231.71 231.42 231.69 0.0M
2025-06-16 231.59 231.59 231.52 231.94 0.0M
2025-06-13 232.98 232.98 231.84 231.61 0.0M
2025-06-12 232.69 232.69 232.69 232.85 0.0M
2025-06-11 232.25 232.25 231.95 232.05 0.0M
2025-06-10 231.99 232.04 231.99 232.33 0.0M
2025-06-09 231.92 231.92 231.51 231.51 0.0M
2025-06-06 231.63 231.98 231.63 231.63 0.0M
2025-06-05 232.34 232.34 231.15 231.12 0.0M
2025-06-04 232.28 232.28 232.28 232.07 0.0M
2025-06-03 232.52 232.52 232.20 232.26 0.0M
2025-06-02 232.17 232.17 231.73 231.91 0.0M
2025-05-30 232.17 232.17 231.95 232.25 0.0M
2025-05-29 231.04 231.30 231.04 232.12 0.0M
2025-05-28 231.51 231.51 231.11 231.54 0.0M
2025-05-27 231.66 231.66 231.30 231.59 0.0M
2025-05-26 230.37 230.37 230.37 230.99 0.0M
2025-05-23 230.09 230.43 229.86 230.43 0.0M
2025-05-22 229.63 229.63 229.28 229.69 0.0M
2025-05-21 230.05 230.05 229.48 229.76 0.0M
2025-05-20 230.60 231.06 230.60 230.39 0.0M
2025-05-19 230.38 230.38 230.38 230.76 0.0M
2025-05-16 230.63 230.63 230.63 230.61 0.0M
2025-05-15 229.11 229.11 229.11 230.05 0.0M
2025-05-14 229.05 229.06 228.88 228.90 0.0M
2025-05-13 229.19 229.19 228.88 228.88 0.0M
2025-05-12 229.69 229.69 229.28 229.42 0.0M
2025-05-09 230.38 230.38 229.98 230.49 0.0M
2025-05-08 231.45 231.45 231.13 230.85 0.0M
2025-05-07 230.33 231.29 230.33 231.45 0.0M
2025-05-06 230.36 230.43 230.36 230.49 0.0M
2025-05-05 230.48 230.51 230.48 230.59 0.0M
2025-05-02 231.50 231.50 230.63 230.56 0.0M
2025-04-30 231.15 231.53 231.15 231.53 0.0M
2025-04-29 231.13 231.24 230.68 230.73 0.0M
2025-04-28 231.04 231.04 230.60 230.89 0.0M
2025-04-25 231.71 231.71 231.37 231.29 0.0M
2025-04-24 230.94 231.13 230.94 231.97 0.0M
2025-04-23 230.70 230.88 230.70 230.68 0.0M
2025-04-22 230.69 230.77 230.69 231.15 0.0M
2025-04-17 230.00 230.00 229.57 230.72 0.0M
2025-04-16 230.21 230.39 230.21 230.10 0.0M
2025-04-15 230.27 230.27 229.53 229.53 0.0M
2025-04-14 229.39 229.99 229.39 229.82 0.0M
2025-04-11 228.55 229.56 228.55 229.10 0.0M
2025-04-10 227.73 228.17 227.10 228.17 0.0M
2025-04-09 226.65 227.64 226.65 227.87 0.0M
2025-04-08 227.90 228.44 227.48 227.48 0.0M
2025-04-07 229.18 229.19 229.18 227.91 0.0M
2025-04-04 228.87 228.97 228.50 228.50 0.0M
2025-04-03 228.16 228.16 228.05 228.20 0.0M
2025-04-02 227.94 228.14 227.94 227.37 0.0M
2025-04-01 227.50 228.09 227.50 227.82 0.0M
2025-03-31 227.86 227.86 227.01 227.01 0.0M
2025-03-28 227.37 227.37 227.37 227.17 0.0M
2025-03-27 226.84 226.84 226.58 226.57 0.0M
2025-03-26 226.25 226.25 226.25 226.23 0.0M
2025-03-25 226.17 226.17 225.78 226.10 0.0M
2025-03-24 226.24 226.24 226.24 226.36 0.0M
2025-03-21 226.24 226.24 226.24 226.36 0.0M
2025-03-20 226.33 226.56 226.33 226.14 0.0M
2025-03-19 226.09 226.09 226.03 226.04 0.0M
2025-03-18 225.82 225.82 225.82 225.72 0.0M
2025-03-17 224.95 225.74 224.95 226.04 0.0M
2025-03-14 224.92 224.92 224.15 224.70 0.0M
2025-03-13 224.94 224.97 224.47 224.97 0.0M
2025-03-12 224.61 224.92 224.38 224.82 0.0M
2025-03-11 224.94 224.99 224.78 224.70 0.0M
2025-03-10 225.33 225.78 225.11 225.11 0.0M
2025-03-07 225.06 225.73 225.06 225.18 0.0M
2025-03-06 224.46 225.00 224.46 224.53 0.0M
2025-03-05 228.15 228.15 225.73 225.73 0.0M
2025-03-04 230.52 230.52 230.06 229.71 0.0M
2025-03-03 230.98 230.98 229.56 229.87 0.0M
2025-02-28 231.40 231.40 231.19 231.34 0.0M
2025-02-27 231.12 231.12 230.93 230.93 0.0M
2025-02-26 230.32 230.99 230.32 230.99 0.0M
2025-02-25 229.90 230.28 229.56 230.35 0.0M
2025-02-24 229.86 229.88 229.68 229.88 0.0M
2025-02-21 229.26 230.00 229.26 229.89 0.0M
2025-02-20 228.91 228.91 228.91 229.18 0.0M
2025-02-19 229.72 229.72 228.69 228.69 0.0M
2025-02-18 229.63 229.86 229.63 229.99 0.0M
2025-02-17 229.70 229.70 229.58 230.01 0.0M
2025-02-14 230.92 230.92 230.62 230.67 0.0M
2025-02-13 229.80 230.98 229.80 230.98 0.0M
2025-02-12 230.08 230.08 229.72 229.71 0.0M
2025-02-11 231.19 231.19 230.20 230.31 0.0M
2025-02-10 231.12 231.60 231.12 231.43 0.0M
2025-02-07 231.65 231.79 231.20 231.20 0.0M
2025-02-06 231.83 231.83 231.27 231.78 0.0M
2025-02-05 231.33 231.33 231.33 231.73 0.0M
2025-02-04 230.62 230.90 230.61 231.00 0.0M
2025-02-03 230.12 230.89 230.12 230.89 0.0M
2025-01-31 228.70 229.72 228.70 229.64 0.0M
2025-01-30 228.46 228.88 228.46 228.88 0.0M
2025-01-29 228.66 228.72 228.66 228.10 0.0M
2025-01-28 228.33 228.33 228.33 228.25 0.0M
2025-01-27 228.68 228.68 228.25 228.51 0.0M
2025-01-24 228.41 228.41 227.80 228.03 0.0M
2025-01-23 228.92 228.92 227.96 228.28 0.0M
2025-01-22 228.88 229.19 228.88 228.73 0.0M
2025-01-21 228.65 228.65 228.55 228.92 0.0M
2025-01-20 228.55 228.55 228.22 228.40 0.0M
2025-01-17 228.40 228.40 228.40 228.37 0.0M
2025-01-16 227.66 227.89 227.20 227.89 0.0M
2025-01-15 226.26 227.36 226.15 227.76 0.0M
2025-01-14 226.63 226.63 225.78 225.78 0.0M
2025-01-13 226.43 226.43 225.98 225.99 0.0M
2025-01-10 227.23 227.23 226.78 226.68 0.0M
2025-01-09 227.34 227.41 227.16 227.38 0.0M
2025-01-08 228.53 228.53 228.10 227.71 0.0M
2025-01-07 229.25 229.25 228.45 228.45 0.0M
2025-01-06 228.80 229.00 228.80 229.07 0.0M
2025-01-03 230.01 230.01 229.17 228.82 0.0M
2025-01-02 230.09 230.66 230.09 229.97 0.0M