Amundi Euro Government Bond 1-3Y UCITS ETF Acc

LYQ2
🏛️ フランス →
127.07
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
2022-12-30 117.57 117.57 117.46 117.46 0.0M
2022-12-29 117.70 117.70 117.59 117.59 0.0M
2022-12-28 117.55 117.67 117.55 117.64 0.0M
2022-12-27 117.70 117.70 117.55 117.55 0.0M
2022-12-23 117.79 117.79 117.71 117.71 0.0M
2022-12-22 117.81 117.91 117.70 117.83 0.0M
2022-12-21 117.79 117.82 117.74 117.74 0.0M
2022-12-20 117.86 117.86 117.86 117.86 0.0M
2022-12-19 117.92 117.95 117.87 117.87 0.0M
2022-12-16 117.83 117.88 117.81 117.81 0.0M
2022-12-15 118.64 118.65 118.04 118.04 0.0M
2022-12-14 118.66 118.72 118.60 118.68 0.0M
2022-12-13 118.51 118.62 118.51 118.62 0.0M
2022-12-12 118.57 118.64 118.48 118.50 0.0M
2022-12-09 118.71 118.73 118.57 118.57 0.0M
2022-12-08 118.93 118.93 118.79 118.85 0.0M
2022-12-07 118.86 118.95 118.80 118.95 0.0M
2022-12-06 118.63 118.84 118.63 118.84 0.0M
2022-12-05 118.72 118.72 118.68 118.68 0.0M
2022-12-02 118.84 118.96 118.67 118.75 0.0M
2022-12-01 118.67 118.85 118.67 118.83 0.0M
2022-11-30 118.53 118.54 118.45 118.54 0.0M
2022-11-29 118.64 118.64 118.58 118.64 0.0M
2022-11-28 118.53 118.53 118.30 118.44 0.0M
2022-11-25 118.53 118.53 118.41 118.42 0.0M
2022-11-24 118.61 118.69 118.60 118.61 0.0M
2022-11-23 118.40 118.47 118.39 118.47 0.0M
2022-11-22 118.44 118.50 118.43 118.45 0.0M
2022-11-21 118.48 118.60 118.44 118.51 0.0M
2022-11-18 118.44 118.47 118.38 118.47 0.0M
2022-11-17 118.55 118.55 118.31 118.43 0.0M
2022-11-16 118.22 118.48 118.22 118.39 0.0M
2022-11-15 118.20 118.36 118.08 118.24 0.0M
2022-11-14 118.12 118.31 118.12 118.25 0.0M
2022-11-11 118.39 118.40 118.13 118.14 0.0M
2022-11-10 118.18 118.63 118.15 118.63 0.0M
2022-11-09 118.13 118.20 118.03 118.20 0.0M
2022-11-08 117.93 118.07 117.90 118.07 0.0M
2022-11-07 117.93 118.05 117.93 118.05 0.0M
2022-11-04 118.20 118.20 117.98 118.12 0.0M
2022-11-03 118.14 118.26 118.14 118.20 0.0M
2022-11-02 118.45 118.45 118.39 118.42 0.0M
2022-11-01 118.47 118.52 118.47 118.51 0.0M
2022-10-31 118.39 118.40 118.39 118.40 0.0M
2022-10-28 118.70 118.70 118.48 118.48 0.0M
2022-10-27 118.31 118.82 118.24 118.77 0.0M
2022-10-26 118.34 118.42 118.30 118.42 0.0M
2022-10-25 118.29 118.41 118.23 118.41 0.0M
2022-10-24 118.23 118.23 118.13 118.13 0.0M
2022-10-21 117.87 118.07 117.87 118.07 0.0M
2022-10-20 117.85 118.03 117.85 118.03 0.0M
2022-10-19 118.09 118.09 118.03 118.03 0.0M
2022-10-18 118.18 118.25 118.07 118.15 0.0M
2022-10-17 118.30 118.33 118.13 118.13 0.0M
2022-10-14 118.40 118.40 118.19 118.19 0.0M
2022-10-13 118.36 118.41 118.07 118.30 0.0M
2022-10-12 118.36 118.36 118.27 118.27 0.0M
2022-10-11 118.23 118.35 118.21 118.34 0.0M
2022-10-10 118.22 118.30 118.22 118.23 0.0M
2022-10-07 118.30 118.30 118.14 118.14 0.0M
2022-10-06 118.60 118.64 118.49 118.50 0.0M
2022-10-05 118.85 118.87 118.56 118.72 0.0M
2022-10-04 118.90 119.00 118.90 118.95 0.0M
2022-10-03 118.41 118.82 118.40 118.82 0.0M
2022-09-30 118.45 118.52 118.20 118.38 0.0M
2022-09-29 118.08 118.32 118.08 118.32 0.0M
2022-09-28 117.79 118.19 117.79 118.19 0.0M
2022-09-27 117.93 117.93 117.81 117.81 0.0M
2022-09-26 118.02 118.04 117.92 118.00 0.0M
2022-09-23 118.39 118.43 118.19 118.19 0.0M
2022-09-22 118.32 118.46 118.32 118.39 0.0M
2022-09-21 118.72 118.72 118.61 118.61 0.0M
2022-09-20 118.81 118.81 118.55 118.58 0.0M
2022-09-19 118.96 118.96 118.84 118.84 0.0M
2022-09-16 118.95 119.03 118.82 118.95 0.0M
2022-09-15 119.15 119.18 119.00 119.00 0.0M
2022-09-14 119.29 119.29 119.16 119.28 0.0M
2022-09-13 119.36 119.48 119.16 119.33 0.0M
2022-09-12 119.29 119.49 119.29 119.48 0.0M
2022-09-09 119.33 119.37 119.33 119.34 0.0M
2022-09-08 119.98 119.98 119.54 119.54 0.0M
2022-09-07 119.88 120.07 119.88 119.98 0.0M
2022-09-06 119.87 120.13 119.76 119.82 0.0M
2022-09-05 119.84 119.93 119.79 119.93 0.0M
2022-09-02 119.67 119.98 119.64 119.98 0.0M
2022-09-01 119.52 119.73 119.52 119.73 0.0M
2022-08-31 119.90 119.90 119.63 119.69 0.0M
2022-08-30 119.93 119.93 119.83 119.83 0.0M
2022-08-29 119.87 119.96 119.87 119.92 0.0M
2022-08-26 120.37 120.47 120.12 120.12 0.0M
2022-08-25 120.27 120.47 120.27 120.47 0.0M
2022-08-24 120.25 120.40 120.22 120.31 0.0M
2022-08-23 120.39 120.43 120.20 120.40 0.0M
2022-08-22 120.58 120.58 120.29 120.29 0.0M
2022-08-19 120.54 120.54 120.41 120.43 0.0M
2022-08-18 120.57 120.75 120.57 120.69 0.0M
2022-08-17 121.03 121.03 120.80 120.80 0.0M
2022-08-16 121.26 121.26 121.04 121.04 0.0M
2022-08-15 121.13 121.28 121.07 121.28 0.0M
2022-08-12 121.21 121.24 121.17 121.21 0.0M
2022-08-11 121.33 121.39 121.18 121.18 0.0M
2022-08-10 121.23 121.37 121.15 121.28 0.0M
2022-08-09 121.28 121.28 121.11 121.14 0.0M
2022-08-08 121.39 121.39 121.19 121.30 0.0M
2022-08-05 121.51 121.51 121.21 121.21 0.0M
2022-08-04 121.30 121.54 121.25 121.44 0.0M
2022-08-03 121.50 121.50 121.21 121.30 0.0M
2022-08-02 121.80 121.84 121.52 121.55 0.0M
2022-08-01 121.54 121.71 121.49 121.62 0.0M
2022-07-29 121.35 121.55 121.31 121.55 0.0M
2022-07-28 120.94 121.45 120.94 121.45 0.0M
2022-07-27 121.08 121.15 121.05 121.10 0.0M
2022-07-26 121.07 121.14 121.07 121.14 0.0M
2022-07-25 120.99 121.02 120.80 121.02 0.0M
2022-07-22 120.51 120.98 120.51 120.98 0.0M
2022-07-21 120.61 120.61 120.45 120.56 0.0M
2022-07-20 120.79 120.79 120.71 120.71 0.0M
2022-07-19 120.98 120.98 120.76 120.76 0.0M
2022-07-18 120.87 120.94 120.79 120.89 0.0M
2022-07-15 121.05 121.11 120.91 121.04 0.0M
2022-07-14 121.01 121.01 120.78 120.95 0.0M
2022-07-13 121.29 121.36 121.20 121.26 0.0M
2022-07-12 121.25 121.44 121.25 121.44 0.0M
2022-07-11 121.09 121.25 121.09 121.25 0.0M
2022-07-08 121.12 121.25 120.99 120.99 0.0M
2022-07-07 121.22 121.30 121.04 121.04 0.0M
2022-07-06 121.21 121.51 121.21 121.38 0.0M
2022-07-05 120.95 122.04 120.89 121.21 0.0M
2022-07-04 120.97 120.99 120.88 120.90 0.0M
2022-07-01 120.74 121.22 120.74 121.14 0.0M
2022-06-30 120.55 120.88 120.55 120.62 0.0M
2022-06-29 120.26 120.48 120.26 120.43 0.0M
2022-06-28 120.14 120.23 120.10 120.16 0.0M
2022-06-27 120.34 120.34 120.17 120.26 0.0M
2022-06-24 120.44 120.44 120.28 120.32 0.0M
2022-06-23 119.94 120.32 119.94 120.32 0.0M
2022-06-22 119.82 119.99 119.82 119.91 0.0M
2022-06-21 119.70 119.81 119.62 119.62 0.0M
2022-06-20 119.82 119.82 119.68 119.68 0.0M
2022-06-17 119.64 119.86 119.56 119.86 0.0M
2022-06-16 119.64 119.64 119.42 119.63 0.0M
2022-06-15 119.42 119.68 119.36 119.57 0.0M
2022-06-14 119.35 119.36 119.08 119.08 0.0M
2022-06-13 119.67 119.67 119.35 119.35 0.0M
2022-06-10 120.13 120.13 118.94 119.91 0.0M
2022-06-09 120.64 120.65 120.23 120.23 0.0M
2022-06-08 120.72 120.72 120.58 120.65 0.0M
2022-06-07 120.67 120.75 120.67 120.74 0.0M
2022-06-06 120.82 120.82 120.67 120.67 0.0M
2022-06-03 120.78 120.79 120.72 120.79 0.0M
2022-06-02 120.95 120.95 120.84 120.86 0.0M
2022-06-01 121.11 121.14 121.06 121.07 0.0M
2022-05-31 121.28 121.28 121.13 121.17 0.0M
2022-05-30 121.48 121.48 121.24 121.32 0.0M
2022-05-27 121.49 121.51 121.49 121.49 0.0M
2022-05-26 121.50 121.50 121.49 121.49 0.0M
2022-05-25 121.37 121.43 121.37 121.39 0.0M
2022-05-24 121.21 121.35 121.21 121.31 0.0M
2022-05-23 121.35 121.37 121.20 121.20 0.0M
2022-05-20 121.30 121.34 121.30 121.33 0.0M
2022-05-19 121.34 121.37 121.23 121.34 0.0M
2022-05-18 121.38 121.41 121.38 121.41 0.0M
2022-05-17 121.49 121.52 121.43 121.43 0.0M
2022-05-16 121.67 121.68 121.55 121.62 0.0M
2022-05-13 121.83 121.83 121.78 121.78 0.0M
2022-05-12 121.75 121.99 121.75 121.99 0.0M
2022-05-11 121.48 121.65 121.40 121.65 0.0M
2022-05-10 121.31 121.45 121.31 121.41 0.0M
2022-05-09 121.14 121.37 121.14 121.37 0.0M
2022-05-06 121.29 121.29 121.15 121.15 0.0M
2022-05-05 121.39 121.42 121.28 121.33 0.0M
2022-05-04 121.29 121.34 121.28 121.32 0.0M
2022-05-03 121.42 121.51 121.42 121.51 0.0M
2022-05-02 121.56 121.56 121.48 121.48 0.0M
2022-04-29 121.66 121.66 121.43 121.48 0.0M
2022-04-28 121.84 121.84 121.60 121.60 0.0M
2022-04-27 121.71 121.88 121.71 121.79 0.0M
2022-04-26 121.71 121.97 121.71 121.76 0.0M
2022-04-25 121.66 121.83 121.60 121.83 0.0M
2022-04-22 121.73 121.73 121.56 121.59 0.0M
2022-04-21 121.79 121.80 121.66 121.68 0.0M
2022-04-20 121.93 122.03 121.91 121.91 0.0M
2022-04-19 121.91 121.96 121.85 121.90 0.0M
2022-04-14 121.95 122.04 121.83 121.97 0.0M
2022-04-13 121.81 121.93 121.81 121.88 0.0M
2022-04-12 121.75 121.92 121.71 121.91 0.0M
2022-04-11 121.80 121.85 121.73 121.73 0.0M
2022-04-08 122.08 122.08 121.88 121.98 0.0M
2022-04-07 122.19 122.19 121.94 122.02 0.0M
2022-04-06 122.11 122.11 122.02 122.07 0.0M
2022-04-05 122.24 122.24 122.13 122.17 0.0M
2022-04-04 122.28 122.36 122.21 122.21 0.0M
2022-04-01 122.23 122.31 122.16 122.30 0.0M
2022-03-31 122.20 122.26 122.20 122.26 0.0M
2022-03-30 122.21 122.25 122.17 122.20 0.0M
2022-03-29 122.37 122.38 122.32 122.32 0.0M
2022-03-28 122.50 122.50 122.43 122.46 0.0M
2022-03-25 122.61 122.65 122.48 122.48 0.0M
2022-03-24 122.68 122.68 122.53 122.53 0.0M
2022-03-23 122.67 122.69 122.62 122.62 0.0M
2022-03-22 122.69 122.70 122.60 122.68 0.0M
2022-03-21 122.79 122.79 122.78 122.78 0.0M
2022-03-18 122.88 122.97 122.82 122.85 0.0M
2022-03-17 122.79 122.84 122.75 122.78 0.0M
2022-03-16 122.84 122.93 122.77 122.77 0.0M
2022-03-15 122.78 122.94 122.78 122.85 0.0M
2022-03-14 122.80 122.83 122.73 122.73 0.0M
2022-03-11 122.83 122.93 122.34 122.93 0.0M
2022-03-10 123.15 123.15 122.80 122.80 0.0M
2022-03-09 123.33 123.42 123.11 123.11 0.0M
2022-03-08 123.37 123.40 123.19 123.40 0.0M
2022-03-07 123.52 123.55 123.45 123.45 0.0M
2022-03-04 123.42 123.59 123.38 123.56 0.0M
2022-03-03 123.37 123.37 123.24 123.35 0.0M
2022-03-02 123.58 123.65 123.19 123.19 0.0M
2022-03-01 123.28 123.66 123.28 123.62 0.0M
2022-02-28 123.02 123.19 123.02 123.19 0.0M
2022-02-25 122.92 123.03 122.87 122.87 0.0M
2022-02-24 122.96 123.04 122.94 123.04 0.0M
2022-02-23 122.85 122.89 122.80 122.89 0.0M
2022-02-22 123.05 123.05 122.88 122.90 0.0M
2022-02-21 122.98 123.04 122.97 123.04 0.0M
2022-02-18 122.99 122.99 122.98 122.98 0.0M
2022-02-17 122.85 123.04 122.85 123.04 0.0M
2022-02-16 122.74 122.89 122.74 122.89 0.0M
2022-02-15 122.81 122.81 122.75 122.75 0.0M
2022-02-14 122.78 122.82 122.73 122.73 0.0M
2022-02-11 122.75 122.75 122.68 122.68 0.0M
2022-02-10 122.80 122.80 122.77 122.77 0.0M
2022-02-09 122.78 122.87 122.78 122.87 0.0M
2022-02-08 122.66 122.84 122.66 122.72 0.0M
2022-02-07 122.67 122.75 122.53 122.75 0.0M
2022-02-04 122.75 122.83 122.74 122.77 0.0M
2022-02-03 123.25 123.25 123.00 123.00 0.0M
2022-02-02 123.32 123.32 123.26 123.32 0.0M
2022-02-01 123.35 123.41 123.35 123.37 0.0M
2022-01-31 123.51 123.51 123.40 123.40 0.0M
2022-01-28 123.47 123.50 123.46 123.46 0.0M
2022-01-27 123.47 123.53 123.47 123.50 0.0M
2022-01-26 123.56 123.58 123.53 123.53 0.0M
2022-01-25 123.58 123.62 123.56 123.56 0.0M
2022-01-24 123.54 123.62 123.54 123.62 0.0M
2022-01-21 123.45 123.59 123.45 123.59 0.0M
2022-01-20 123.47 123.52 123.47 123.48 0.0M
2022-01-19 123.43 123.53 123.43 123.53 0.0M
2022-01-18 123.46 123.53 123.44 123.53 0.0M
2022-01-17 123.46 123.53 123.46 123.53 0.0M
2022-01-14 123.50 123.56 123.50 123.55 0.0M
2022-01-13 123.50 123.60 123.50 123.60 0.0M
2022-01-12 123.48 123.58 123.47 123.58 0.0M
2022-01-11 123.50 123.53 123.47 123.52 0.0M
2022-01-10 123.48 123.55 123.48 123.55 0.0M
2022-01-07 123.53 123.53 123.49 123.49 0.0M
2022-01-06 123.55 123.58 123.55 123.57 0.0M
2022-01-05 123.60 123.64 123.59 123.64 0.0M
2022-01-04 123.66 123.66 123.57 123.63 0.0M
2022-01-03 123.67 123.89 123.61 123.64 0.0M