Amundi Euro HghstRtdMcrWgh Gov Bd 1-3Y UCITS ETF A

MA13
🏛️ フランス →
100.94
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
2025-09-26 100.93 100.93 100.93 100.94 0.0M
2025-09-25 100.95 100.95 100.95 100.93 0.0M
2025-09-24 100.94 100.94 100.94 100.95 0.0M
2025-09-23 100.95 100.95 100.95 100.93 0.0M
2025-09-22 100.93 100.97 100.93 100.95 0.0M
2025-09-19 100.93 100.93 100.93 100.92 0.0M
2025-09-18 100.97 100.97 100.97 100.94 0.0M
2025-09-17 100.95 100.95 100.95 100.94 0.0M
2025-09-16 100.91 100.91 100.91 100.93 0.0M
2025-09-15 100.92 100.94 100.92 100.92 0.0M
2025-09-12 100.92 100.92 100.92 100.90 0.0M
2025-09-11 101.01 101.01 101.01 100.95 0.0M
2025-09-10 101.03 101.03 101.03 101.01 0.0M
2025-09-09 101.03 101.03 101.03 101.01 0.0M
2025-09-08 101.02 101.02 101.02 101.05 0.0M
2025-09-05 100.96 100.96 100.96 101.04 0.0M
2025-09-04 100.94 100.94 100.94 100.95 0.0M
2025-09-03 100.90 100.90 100.90 100.93 0.0M
2025-09-02 100.88 100.88 100.88 100.88 0.0M
2025-09-01 100.91 100.91 100.91 100.92 0.0M
2025-08-29 100.95 100.95 100.95 100.94 0.0M
2025-08-28 100.97 100.97 100.97 100.94 0.0M
2025-08-27 100.92 100.95 100.92 100.98 0.0M
2025-08-26 100.92 100.92 100.91 100.92 0.0M
2025-08-25 100.87 100.87 100.87 100.85 0.0M
2025-08-22 100.85 100.85 100.85 100.90 0.0M
2025-08-21 100.92 100.92 100.92 100.85 0.0M
2025-08-20 100.87 100.87 100.87 100.91 0.0M
2025-08-19 100.84 100.84 100.84 100.84 0.0M
2025-08-18 100.81 100.83 100.81 100.83 0.0M
2025-08-15 100.88 100.88 100.87 100.83 0.0M
2025-08-14 100.89 100.91 100.89 100.87 0.0M
2025-08-13 100.82 100.82 100.82 100.89 0.0M
2025-08-12 100.80 100.80 100.80 100.79 0.0M
2025-08-11 100.83 100.83 100.83 100.81 0.0M
2025-08-08 100.88 100.88 100.88 100.83 0.0M
2025-08-07 100.90 100.90 100.90 100.88 0.0M
2025-08-06 100.88 100.88 100.88 100.90 0.0M
2025-08-05 100.90 100.90 100.90 100.89 0.0M
2025-08-04 100.85 100.87 100.85 100.89 0.0M
2025-08-01 100.74 100.74 100.74 100.86 0.0M
2025-07-31 100.77 100.77 100.76 100.78 0.0M
2025-07-30 100.78 100.78 100.78 100.77 0.0M
2025-07-29 100.82 100.82 100.82 100.80 0.0M
2025-07-28 100.78 100.78 100.78 100.82 0.0M
2025-07-25 100.72 100.75 100.72 100.75 0.0M
2025-07-24 100.90 100.90 100.90 100.79 0.0M
2025-07-23 100.96 100.97 100.96 101.00 0.0M
2025-07-22 100.94 100.94 100.94 100.99 0.0M
2025-07-21 100.91 100.93 100.91 100.95 0.0M
2025-07-18 100.83 100.83 100.83 100.85 0.0M
2025-07-17 100.87 100.87 100.87 100.88 0.0M
2025-07-16 100.80 100.85 100.80 100.88 0.0M
2025-07-15 100.79 100.83 100.79 100.81 0.0M
2025-07-14 100.86 100.86 100.77 100.78 0.0M
2025-07-11 100.75 100.75 100.75 100.71 0.0M
2025-07-10 100.82 100.82 100.82 100.75 0.0M
2025-07-09 100.77 100.79 100.77 100.80 0.0M
2025-07-08 100.77 100.77 100.75 100.77 0.0M
2025-07-07 100.88 100.88 100.88 100.82 0.0M
2025-07-04 100.87 100.88 100.87 100.87 0.0M
2025-07-03 100.77 100.82 100.77 100.82 0.0M
2025-07-02 100.76 100.76 100.76 100.75 0.0M
2025-07-01 100.76 100.76 100.76 100.78 0.0M
2025-06-30 100.75 100.75 100.75 100.76 0.0M
2025-06-27 100.77 100.78 100.77 100.73 0.0M
2025-06-26 100.79 100.79 100.79 100.81 0.0M
2025-06-25 100.78 100.78 100.78 100.74 0.0M
2025-06-24 100.74 100.75 100.71 100.73 0.0M
2025-06-23 100.63 100.68 100.63 100.73 0.0M
2025-06-20 100.75 100.75 100.72 100.71 0.0M
2025-06-19 100.68 100.68 100.68 100.72 0.0M
2025-06-18 100.65 100.65 100.65 100.71 0.0M
2025-06-17 100.67 100.67 100.67 100.65 0.0M
2025-06-16 100.62 100.62 100.62 100.70 0.0M
2025-06-13 100.75 100.75 100.66 100.66 0.0M
2025-06-12 100.72 100.72 100.72 100.75 0.0M
2025-06-11 100.74 100.74 100.67 100.67 0.0M
2025-06-10 100.66 100.66 100.65 100.66 0.0M
2025-06-09 100.65 100.65 100.65 100.63 0.0M
2025-06-06 100.60 100.60 100.60 100.60 0.0M
2025-06-05 100.74 100.74 100.74 100.58 0.0M
2025-06-04 100.78 100.78 100.78 100.74 0.0M
2025-06-03 100.76 100.76 100.76 100.75 0.0M
2025-06-02 100.76 100.76 100.76 100.73 0.0M
2025-05-30 100.75 100.75 100.75 100.73 0.0M
2025-05-29 100.63 100.63 100.63 100.75 0.0M
2025-05-28 100.69 100.69 100.69 100.69 0.0M
2025-05-27 100.72 100.72 100.72 100.69 0.0M
2025-05-26 100.67 100.73 100.64 100.73 0.0M
2025-05-23 100.64 100.75 100.61 100.75 0.0M
2025-05-22 100.53 100.58 100.53 100.60 0.0M
2025-05-21 100.55 100.55 100.55 100.52 0.0M
2025-05-20 100.58 100.58 100.58 100.56 0.0M
2025-05-19 100.56 100.56 100.45 100.58 0.0M
2025-05-16 100.54 100.54 100.54 100.54 0.0M
2025-05-15 100.39 100.43 100.39 100.48 0.0M
2025-05-14 100.34 100.34 100.34 100.36 0.0M
2025-05-13 100.38 100.38 100.38 100.36 0.0M
2025-05-12 100.48 100.48 100.44 100.38 0.0M
2025-05-09 100.59 100.59 100.59 100.64 0.0M
2025-05-08 100.70 100.70 100.70 100.65 0.0M
2025-05-07 100.62 100.62 100.62 100.72 0.0M
2025-05-06 100.61 100.61 100.61 100.65 0.0M
2025-05-05 100.59 100.59 100.59 100.62 0.0M
2025-05-02 100.70 100.70 100.64 100.64 0.0M
2025-04-30 100.64 100.64 100.64 100.74 0.0M
2025-04-29 100.66 100.66 100.66 100.65 0.0M
2025-04-28 100.61 100.64 100.61 100.64 0.0M
2025-04-25 100.64 100.64 100.64 100.63 0.0M
2025-04-24 100.61 100.75 100.61 100.75 0.0M
2025-04-23 100.59 100.60 100.57 100.59 0.0M
2025-04-22 100.73 100.73 100.69 100.71 0.0M
2025-04-17 100.52 100.52 100.45 100.65 0.0M
2025-04-16 100.53 100.53 100.53 100.54 0.0M
2025-04-15 100.45 100.45 100.44 100.44 0.0M
2025-04-14 100.39 100.44 100.39 100.44 0.0M
2025-04-11 100.44 100.44 100.39 100.44 0.0M
2025-04-10 100.18 100.18 100.18 100.35 0.0M
2025-04-09 100.43 100.43 100.43 100.48 0.0M
2025-04-08 100.35 100.35 100.35 100.31 0.0M
2025-04-07 100.63 100.63 100.63 100.40 0.0M
2025-04-04 100.23 100.23 100.23 100.33 0.0M
2025-04-03 100.17 100.17 100.17 100.16 0.0M
2025-04-02 99.97 99.97 99.97 99.92 0.0M
2025-04-01 99.97 100.00 99.97 99.95 0.0M
2025-03-31 100.02 100.02 100.02 99.90 0.0M
2025-03-28 99.93 99.93 99.93 99.94 0.0M
2025-03-27 99.83 99.83 99.83 99.85 0.0M
2025-03-26 99.73 99.73 99.73 99.76 0.0M
2025-03-25 99.70 99.70 99.68 99.72 0.0M
2025-03-24 99.78 99.78 99.68 99.73 0.0M
2025-03-21 99.65 99.65 99.65 99.70 0.0M
2025-03-20 99.62 99.62 99.62 99.63 0.0M
2025-03-19 99.64 99.64 99.64 99.59 0.0M
2025-03-18 99.57 99.57 99.57 99.60 0.0M
2025-03-17 99.58 99.58 99.58 99.59 0.0M
2025-03-14 99.58 99.58 99.58 99.57 0.0M
2025-03-13 99.53 99.53 99.53 99.57 0.0M
2025-03-12 99.48 99.48 99.48 99.44 0.0M
2025-03-11 99.51 99.51 99.51 99.50 0.0M
2025-03-10 99.44 99.44 99.44 99.49 0.0M
2025-03-07 99.44 99.44 99.44 99.43 0.0M
2025-03-06 99.34 99.34 99.34 99.37 0.0M
2025-03-05 99.60 99.60 99.57 99.43 0.0M
2025-03-04 99.84 99.84 99.84 99.84 0.0M
2025-03-03 99.83 99.85 99.72 99.73 0.0M
2025-02-28 99.85 99.85 99.85 99.84 0.0M
2025-02-27 99.78 99.78 99.78 99.81 0.0M
2025-02-26 99.70 99.70 99.70 99.73 0.0M
2025-02-25 99.70 99.70 99.70 99.72 0.0M
2025-02-24 99.67 99.70 99.67 99.72 0.0M
2025-02-21 99.57 99.57 99.57 99.65 0.0M
2025-02-20 99.52 99.52 99.51 99.57 0.0M
2025-02-19 99.56 99.56 99.56 99.52 0.0M
2025-02-18 99.53 99.53 99.53 99.57 0.0M
2025-02-17 99.55 99.55 99.55 99.56 0.0M
2025-02-14 99.63 99.63 99.63 99.62 0.0M
2025-02-13 99.53 99.53 99.53 99.62 0.0M
2025-02-12 99.55 99.55 99.55 99.49 0.0M
2025-02-11 99.67 99.67 99.67 99.58 0.0M
2025-02-10 99.66 99.66 99.66 99.69 0.0M
2025-02-07 99.62 99.62 99.62 99.62 0.0M
2025-02-06 99.60 99.64 99.60 99.63 0.0M
2025-02-05 99.64 99.64 99.64 99.63 0.0M
2025-02-04 99.57 99.57 99.56 99.61 0.0M
2025-02-03 99.57 99.63 99.57 99.61 0.0M
2025-01-31 99.35 99.45 99.35 99.47 0.0M
2025-01-30 99.22 99.22 99.22 99.32 0.0M
2025-01-29 99.22 99.22 99.22 99.17 0.0M
2025-01-28 99.19 99.19 99.19 99.18 0.0M
2025-01-27 99.21 99.21 99.21 99.20 0.0M
2025-01-24 99.25 99.25 99.25 99.13 0.0M
2025-01-23 99.24 99.24 99.24 99.21 0.0M
2025-01-22 99.23 99.23 99.23 99.22 0.0M
2025-01-21 99.22 99.22 99.22 99.23 0.0M
2025-01-20 99.21 99.21 99.21 99.20 0.0M
2025-01-17 99.21 99.21 99.21 99.19 0.0M
2025-01-16 99.11 99.11 99.11 99.17 0.0M
2025-01-15 99.02 99.02 99.02 99.12 0.0M
2025-01-14 99.07 99.07 99.07 98.97 0.0M
2025-01-13 98.96 98.96 98.94 99.00 0.0M
2025-01-10 99.12 99.12 99.12 99.07 0.0M
2025-01-09 99.18 99.18 99.18 99.16 0.0M
2025-01-08 99.22 99.22 99.22 99.20 0.0M
2025-01-07 99.21 99.21 99.21 99.17 0.0M
2025-01-06 99.22 99.22 99.22 99.19 0.0M
2025-01-03 99.36 99.36 99.25 99.24 0.0M
2025-01-02 99.39 99.52 99.39 99.41 0.0M