Amundi EUR Corp Bd Cl Paris Aligned UCITS ETF A

CRP
🏛️ フランス →
154.25
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
2023-12-29 145.11 145.11 144.53 144.53 0.0M
2023-12-28 145.14 145.24 144.97 145.03 0.0M
2023-12-27 145.03 145.12 144.67 145.11 0.0M
2023-12-22 144.52 144.90 144.52 144.89 0.0M
2023-12-21 144.37 144.73 144.37 144.59 0.0M
2023-12-20 144.17 144.52 144.14 144.37 0.0M
2023-12-19 143.87 144.07 143.85 143.95 0.0M
2023-12-18 144.03 144.06 143.61 143.73 0.0M
2023-12-15 143.68 144.42 143.35 144.10 0.0M
2023-12-14 143.53 144.09 143.34 143.38 0.0M
2023-12-13 142.43 142.69 142.26 142.51 0.0M
2023-12-12 142.33 142.33 142.09 142.09 0.0M
2023-12-11 141.92 142.12 141.79 142.03 0.0M
2023-12-08 142.37 142.56 141.81 141.96 0.0M
2023-12-07 142.44 142.57 142.20 142.51 0.0M
2023-12-06 142.02 142.48 142.02 142.39 0.0M
2023-12-05 141.92 142.30 141.84 142.17 0.0M
2023-12-04 141.45 141.77 141.44 141.77 0.0M
2023-12-01 140.88 141.60 140.88 141.60 0.0M
2023-11-30 140.99 141.19 140.65 140.76 0.0M
2023-11-29 140.40 140.91 140.40 140.91 0.0M
2023-11-28 139.76 140.34 139.74 140.05 0.0M
2023-11-27 139.07 139.73 139.07 139.66 0.0M
2023-11-24 139.13 139.23 139.06 139.12 0.0M
2023-11-23 139.37 139.48 139.30 139.30 0.0M
2023-11-22 139.32 139.55 139.25 139.38 0.0M
2023-11-21 139.25 139.52 139.17 139.52 0.0M
2023-11-20 139.27 139.32 139.08 139.19 0.0M
2023-11-17 139.53 139.75 139.47 139.47 0.0M
2023-11-16 139.46 139.46 139.12 139.32 0.0M
2023-11-15 139.40 139.53 139.13 139.20 0.0M
2023-11-14 138.29 139.42 138.27 139.42 0.0M
2023-11-13 138.24 138.42 138.19 138.19 0.0M
2023-11-10 138.41 138.41 138.09 138.22 0.0M
2023-11-09 138.53 138.84 138.49 138.55 0.0M
2023-11-08 138.33 138.67 138.27 138.50 0.0M
2023-11-07 137.78 138.32 137.78 138.20 0.0M
2023-11-06 138.57 138.57 138.01 138.14 0.0M
2023-11-03 138.36 138.72 138.36 138.72 0.0M
2023-11-02 138.10 138.56 138.08 138.25 0.0M
2023-11-01 137.20 137.82 137.19 137.80 0.0M
2023-10-31 137.27 137.58 137.08 137.48 0.0M
2023-10-30 137.18 137.32 136.97 136.97 0.0M
2023-10-27 136.55 137.00 136.55 136.95 0.0M
2023-10-26 136.17 136.85 136.17 136.77 0.0M
2023-10-25 136.80 136.80 136.43 136.43 0.0M
2023-10-24 136.66 136.99 136.62 136.68 0.0M
2023-10-23 136.02 136.32 135.70 136.23 0.0M
2023-10-20 135.92 136.22 135.76 136.04 0.0M
2023-10-19 135.88 135.94 135.70 135.81 0.0M
2023-10-18 136.14 136.29 135.86 135.95 0.0M
2023-10-17 136.74 136.83 136.19 136.19 0.0M
2023-10-16 136.99 136.99 136.69 136.69 0.0M
2023-10-13 136.96 138.10 136.89 137.14 0.0M
2023-10-12 137.25 137.37 136.74 136.74 0.0M
2023-10-11 136.92 137.36 136.92 137.11 0.0M
2023-10-10 137.01 137.03 136.63 136.93 0.0M
2023-10-09 136.79 136.85 136.24 136.85 0.0M
2023-10-06 135.98 136.31 135.98 136.24 0.0M
2023-10-05 136.23 136.23 135.88 136.19 0.0M
2023-10-04 135.85 136.21 135.80 136.01 0.0M
2023-10-03 136.52 136.61 136.11 136.11 0.0M
2023-10-02 136.52 136.82 136.40 136.40 0.0M
2023-09-29 136.82 137.09 136.56 136.94 0.0M
2023-09-28 136.47 136.50 135.84 136.07 0.0M
2023-09-27 137.05 137.05 136.59 136.72 0.0M
2023-09-26 136.82 137.07 136.82 136.90 0.0M
2023-09-25 137.18 137.18 136.83 137.13 0.0M
2023-09-22 137.11 137.28 136.95 137.28 0.0M
2023-09-21 137.17 137.29 136.99 137.19 0.0M
2023-09-20 137.27 137.60 137.18 137.60 0.0M
2023-09-19 137.40 137.61 137.19 137.29 0.0M
2023-09-18 137.46 137.65 137.32 137.41 0.0M
2023-09-15 138.00 138.00 137.57 137.57 0.0M
2023-09-14 137.57 138.10 137.38 138.00 0.0M
2023-09-13 137.35 137.56 137.26 137.56 0.0M
2023-09-12 137.72 137.72 137.57 137.66 0.0M
2023-09-11 137.59 137.74 137.56 137.59 0.0M
2023-09-08 137.55 137.83 137.50 137.81 0.0M
2023-09-07 137.24 137.32 137.24 137.32 0.0M
2023-09-06 137.70 137.70 137.21 137.23 0.0M
2023-09-05 137.54 137.81 137.53 137.53 0.0M
2023-09-04 137.57 137.98 137.57 137.60 0.0M
2023-09-01 138.07 138.44 137.87 137.87 0.0M
2023-08-31 138.02 138.41 138.02 138.28 0.0M
2023-08-30 137.62 137.94 137.54 137.66 0.0M
2023-08-29 137.87 137.98 137.49 137.74 0.0M
2023-08-28 137.92 137.92 137.53 137.83 0.0M
2023-08-25 138.06 138.06 137.49 137.49 0.0M
2023-08-24 138.60 138.60 137.92 138.03 0.0M
2023-08-23 137.19 138.00 137.19 137.94 0.0M
2023-08-22 137.09 137.15 136.96 136.96 0.0M
2023-08-21 137.33 137.33 136.76 136.92 0.0M
2023-08-18 137.30 137.32 137.10 137.32 0.0M
2023-08-17 137.27 137.29 136.87 136.87 0.0M
2023-08-16 137.25 137.43 137.08 137.41 0.0M
2023-08-15 137.20 137.20 136.87 137.10 0.0M
2023-08-14 137.48 137.59 137.26 137.47 0.0M
2023-08-11 137.96 137.96 137.62 137.63 0.0M
2023-08-10 138.12 138.36 137.98 138.11 0.0M
2023-08-09 138.33 138.50 138.11 138.15 0.0M
2023-08-08 138.16 138.48 138.08 138.38 0.0M
2023-08-07 138.24 138.24 137.59 137.92 0.0M
2023-08-04 137.52 138.07 137.30 137.96 0.0M
2023-08-03 137.71 137.89 137.71 137.84 0.0M
2023-08-02 137.84 138.15 137.70 137.99 0.0M
2023-08-01 138.18 138.21 137.72 137.72 0.0M
2023-07-31 137.74 138.24 137.74 138.17 0.0M
2023-07-28 137.90 138.15 137.71 138.12 0.0M
2023-07-27 137.76 138.26 137.76 137.96 0.0M
2023-07-26 137.51 137.89 137.51 137.56 0.0M
2023-07-25 138.09 138.09 137.75 138.00 0.0M
2023-07-24 137.50 138.21 137.50 138.11 0.0M
2023-07-21 137.48 137.77 137.36 137.77 0.0M
2023-07-20 137.76 137.86 137.46 137.46 0.0M
2023-07-19 138.29 138.48 137.79 137.79 0.0M
2023-07-18 137.42 138.14 137.42 138.13 0.0M
2023-07-17 137.26 137.53 137.20 137.37 0.0M
2023-07-14 137.41 137.61 137.31 137.30 0.0M
2023-07-13 137.31 137.77 137.31 137.45 0.0M
2023-07-12 136.44 136.87 136.36 136.87 0.0M
2023-07-11 136.13 136.30 135.94 136.14 0.0M
2023-07-10 135.89 136.00 135.81 136.00 0.0M
2023-07-07 135.78 136.13 135.73 136.08 0.0M
2023-07-06 136.32 136.56 135.67 135.67 0.0M
2023-07-05 136.83 137.13 136.60 136.60 0.0M
2023-07-04 136.55 136.93 136.37 136.89 0.0M
2023-07-03 136.88 137.15 136.69 136.76 0.0M
2023-06-30 136.58 136.93 136.58 136.93 0.0M
2023-06-29 137.04 137.10 136.45 136.73 0.0M
2023-06-28 136.77 137.20 136.67 137.20 0.0M
2023-06-27 137.12 137.26 136.69 136.85 0.0M
2023-06-26 136.91 137.27 136.91 137.20 0.0M
2023-06-23 136.29 137.13 136.29 136.85 0.0M
2023-06-22 136.55 136.55 136.30 136.30 0.0M
2023-06-21 136.76 136.94 136.61 136.73 0.0M
2023-06-20 136.54 136.96 136.35 136.96 0.0M
2023-06-19 137.00 137.00 136.41 136.47 0.0M
2023-06-16 136.30 136.79 136.30 136.79 0.0M
2023-06-15 136.68 136.77 136.11 136.48 0.0M
2023-06-14 136.78 137.09 136.78 137.00 0.0M
2023-06-13 137.32 137.39 136.97 137.02 0.0M
2023-06-12 137.05 137.34 137.03 137.34 0.0M
2023-06-09 136.91 137.25 136.87 137.20 0.0M
2023-06-08 136.48 137.00 136.48 136.95 0.0M
2023-06-07 136.95 137.18 136.70 136.70 0.0M
2023-06-06 136.97 137.44 136.71 137.20 0.0M
2023-06-05 137.13 137.13 136.75 136.99 0.0M
2023-06-02 137.58 137.69 137.22 137.38 0.0M
2023-06-01 137.23 137.73 137.13 137.73 0.0M
2023-05-31 136.98 137.37 136.98 137.21 0.0M
2023-05-30 136.72 136.99 136.69 136.99 0.0M
2023-05-29 136.20 136.60 136.18 136.60 0.0M
2023-05-26 135.87 136.14 135.85 136.14 0.0M
2023-05-25 135.91 136.35 135.89 135.89 0.0M
2023-05-24 135.94 136.10 135.89 136.00 0.0M
2023-05-23 136.16 136.34 136.10 136.10 0.0M
2023-05-22 136.20 136.56 136.07 136.08 0.0M
2023-05-19 135.89 136.46 135.89 136.36 0.0M
2023-05-18 136.24 136.43 135.99 135.99 0.0M
2023-05-17 136.51 136.68 136.30 136.30 0.0M
2023-05-16 137.19 137.27 136.53 136.53 0.0M
2023-05-15 137.04 137.29 137.01 137.14 0.0M
2023-05-12 137.49 137.69 137.31 137.39 0.0M
2023-05-11 137.52 137.71 137.42 137.71 0.0M
2023-05-10 136.90 137.51 136.88 137.51 0.0M
2023-05-09 137.28 137.35 136.99 136.99 0.0M
2023-05-08 137.53 137.53 137.08 137.16 0.0M
2023-05-05 137.39 137.51 137.06 137.51 0.0M
2023-05-04 137.26 137.65 136.86 137.65 0.0M
2023-05-03 137.35 137.55 137.15 137.40 0.0M
2023-05-02 136.66 137.48 136.54 137.48 0.0M
2023-04-28 136.43 137.18 136.35 137.18 0.0M
2023-04-27 136.28 136.50 136.10 136.33 0.0M
2023-04-26 136.68 136.74 136.38 136.55 0.0M
2023-04-25 136.23 136.68 136.13 136.68 0.0M
2023-04-24 136.64 136.64 136.10 136.19 0.0M
2023-04-21 136.54 136.54 136.27 136.34 0.0M
2023-04-20 136.30 136.56 136.03 136.56 0.0M
2023-04-19 136.17 136.26 136.10 136.24 0.0M
2023-04-18 136.30 136.83 136.30 136.58 0.0M
2023-04-17 136.44 136.61 136.26 136.44 0.0M
2023-04-14 136.54 136.84 136.42 136.61 0.0M
2023-04-13 136.73 136.87 136.33 136.48 0.0M
2023-04-12 136.65 137.20 136.46 136.63 0.0M
2023-04-11 137.17 137.17 136.57 136.57 0.0M
2023-04-06 137.19 137.91 137.19 137.51 0.0M
2023-04-05 136.98 137.63 136.50 137.43 0.0M
2023-04-04 136.80 136.91 136.42 136.89 0.0M
2023-04-03 137.83 137.83 136.24 136.82 0.0M
2023-03-31 135.67 136.57 135.49 136.57 0.0M
2023-03-30 136.56 136.73 135.48 135.84 0.0M
2023-03-29 135.62 136.19 135.62 136.13 0.0M
2023-03-28 135.69 135.94 135.52 135.90 0.0M
2023-03-27 136.23 136.35 135.74 136.14 0.0M
2023-03-24 136.78 137.01 136.51 136.52 0.0M
2023-03-23 136.24 136.63 135.90 136.63 0.0M
2023-03-22 135.86 136.10 135.61 135.98 0.0M
2023-03-21 136.03 136.62 136.03 136.49 0.0M
2023-03-20 136.56 136.56 135.69 136.34 0.0M
2023-03-17 135.34 135.66 135.00 135.13 0.0M
2023-03-16 135.81 136.16 135.26 135.61 0.0M
2023-03-15 134.67 135.74 134.67 135.74 0.0M
2023-03-14 136.16 136.16 135.00 135.12 0.0M
2023-03-13 135.76 136.71 135.76 136.31 0.0M
2023-03-10 135.47 135.97 135.28 135.37 0.0M
2023-03-09 134.25 135.02 134.25 135.02 0.0M
2023-03-08 134.42 134.90 134.42 134.83 0.0M
2023-03-07 134.46 135.10 134.46 134.71 0.0M
2023-03-06 134.81 135.04 134.59 134.67 0.0M
2023-03-03 134.68 134.70 134.20 134.20 0.0M
2023-03-02 134.21 134.52 134.05 134.32 0.0M
2023-03-01 134.44 134.68 134.39 134.42 0.0M
2023-02-28 134.95 134.99 134.72 134.99 0.0M
2023-02-27 135.91 135.91 135.24 135.24 0.0M
2023-02-24 136.42 136.42 135.22 135.55 0.0M
2023-02-23 135.91 136.34 135.91 136.34 0.0M
2023-02-22 136.00 136.00 135.32 135.93 0.0M
2023-02-21 136.27 136.27 135.70 135.76 0.0M
2023-02-20 136.68 136.90 136.56 136.57 0.0M
2023-02-17 136.06 136.87 135.86 136.78 0.0M
2023-02-16 136.66 136.78 136.44 136.72 0.0M
2023-02-15 136.70 136.91 136.53 136.57 0.0M
2023-02-14 137.17 137.27 136.73 136.73 0.0M
2023-02-13 136.97 137.20 136.97 137.06 0.0M
2023-02-10 137.34 137.41 137.20 137.22 0.0M
2023-02-09 137.89 138.35 137.84 137.84 0.0M
2023-02-08 137.52 137.62 137.38 137.55 0.0M
2023-02-07 138.18 138.18 137.59 137.59 0.0M
2023-02-06 138.77 138.77 137.90 138.00 0.0M
2023-02-03 140.53 140.53 138.50 138.78 0.0M
2023-02-02 137.71 139.49 137.70 139.48 0.0M
2023-02-01 137.16 137.53 137.15 137.15 0.0M
2023-01-31 137.38 137.38 136.77 137.23 0.0M
2023-01-30 137.63 137.63 136.98 136.98 0.0M
2023-01-27 137.11 137.64 137.11 137.64 0.0M
2023-01-26 137.94 138.06 137.55 137.74 0.0M
2023-01-25 137.77 138.19 137.71 137.71 0.0M
2023-01-24 137.48 137.93 137.36 137.93 0.0M
2023-01-23 137.14 137.62 137.14 137.57 0.0M
2023-01-20 137.67 137.67 137.23 137.40 0.0M
2023-01-19 138.19 138.27 137.75 138.14 0.0M
2023-01-18 138.02 138.87 137.96 138.52 0.0M
2023-01-17 137.31 138.17 136.93 138.17 0.0M
2023-01-16 138.27 138.27 137.02 137.24 0.0M
2023-01-13 137.18 137.57 137.18 137.18 0.0M
2023-01-12 136.74 137.50 136.52 137.12 0.0M
2023-01-11 136.81 136.85 136.50 136.81 0.0M
2023-01-10 136.79 136.79 135.78 136.20 0.0M
2023-01-09 136.70 136.82 136.02 136.82 0.0M
2023-01-06 135.90 136.53 135.61 136.53 0.0M
2023-01-05 135.98 136.04 135.64 135.75 0.0M
2023-01-04 136.16 136.48 136.00 136.48 0.0M
2023-01-03 135.52 136.13 135.33 135.82 0.0M
2023-01-02 135.23 135.87 135.23 135.46 0.0M