Amundi Euro HghstRtdMcrWgh Gov Bd 3-5Y UCITS ETF A

MA35
🏛️ フランス →
107.16
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
2025-09-26 107.09 107.09 107.09 107.16 0.0M
2025-09-25 107.17 107.17 107.17 107.06 0.0M
2025-09-24 107.17 107.17 107.17 107.17 0.0M
2025-09-23 107.22 107.22 107.22 107.14 0.0M
2025-09-22 107.14 107.14 107.14 107.18 0.0M
2025-09-19 107.18 107.18 107.18 107.14 0.0M
2025-09-18 107.32 107.32 107.32 107.24 0.0M
2025-09-17 107.30 107.30 107.30 107.28 0.0M
2025-09-16 107.24 107.24 107.24 107.27 0.0M
2025-09-15 107.24 107.24 107.24 107.25 0.0M
2025-09-12 107.28 107.28 107.28 107.19 0.0M
2025-09-11 107.44 107.44 107.44 107.38 0.0M
2025-09-10 107.51 107.51 107.51 107.46 0.0M
2025-09-09 107.49 107.49 107.46 107.45 0.0M
2025-09-08 107.46 107.46 107.46 107.54 0.0M
2025-09-05 107.29 107.29 107.29 107.48 0.0M
2025-09-04 107.23 107.23 107.23 107.27 0.0M
2025-09-03 107.10 107.10 107.10 107.19 0.0M
2025-09-02 107.07 107.07 107.07 107.05 0.0M
2025-09-01 107.17 107.17 107.17 107.17 0.0M
2025-08-29 107.30 107.30 107.30 107.24 0.0M
2025-08-28 107.31 107.31 107.31 107.28 0.0M
2025-08-27 107.17 107.17 107.17 107.31 0.0M
2025-08-26 107.15 107.15 107.15 107.18 0.0M
2025-08-25 107.09 107.09 107.09 107.02 0.0M
2025-08-22 107.01 107.01 107.01 107.18 0.0M
2025-08-21 107.21 107.21 107.21 107.02 0.0M
2025-08-20 107.08 107.08 107.08 107.18 0.0M
2025-08-19 107.00 107.00 107.00 107.05 0.0M
2025-08-18 106.94 107.02 106.94 106.97 0.0M
2025-08-15 107.15 107.15 107.15 106.96 0.0M
2025-08-14 107.25 107.25 107.25 107.15 0.0M
2025-08-13 107.04 107.04 107.04 107.23 0.0M
2025-08-12 107.06 107.06 107.06 106.97 0.0M
2025-08-11 107.12 107.12 107.12 107.06 0.0M
2025-08-08 107.32 107.32 107.07 107.09 0.0M
2025-08-07 107.28 107.28 107.28 107.27 0.0M
2025-08-06 107.27 107.27 107.27 107.29 0.0M
2025-08-05 107.31 107.31 107.31 107.33 0.0M
2025-08-04 107.14 107.14 107.14 107.28 0.0M
2025-08-01 106.92 106.92 106.92 107.15 0.0M
2025-07-31 107.05 107.05 107.05 107.00 0.0M
2025-07-30 107.03 107.03 107.03 106.99 0.0M
2025-07-29 107.09 107.09 107.05 107.08 0.0M
2025-07-28 107.02 107.02 107.02 107.09 0.0M
2025-07-25 106.88 106.88 106.88 106.95 0.0M
2025-07-24 107.27 107.27 107.27 107.05 0.0M
2025-07-23 107.44 107.44 107.44 107.52 0.0M
2025-07-22 107.39 107.39 107.39 107.51 0.0M
2025-07-21 107.29 107.45 107.29 107.45 0.0M
2025-07-18 107.09 107.09 107.09 107.15 0.0M
2025-07-17 107.16 107.16 107.16 107.19 0.0M
2025-07-16 107.02 107.02 107.02 107.19 0.0M
2025-07-15 106.99 107.13 106.99 107.02 0.0M
2025-07-14 107.00 107.00 107.00 106.97 0.0M
2025-07-11 106.98 106.98 106.98 106.88 0.0M
2025-07-10 107.12 107.12 107.12 106.96 0.0M
2025-07-09 107.06 107.06 107.06 107.08 0.0M
2025-07-08 107.07 107.07 107.07 107.04 0.0M
2025-07-07 107.31 107.31 107.31 107.16 0.0M
2025-07-04 107.35 107.35 107.35 107.31 0.0M
2025-07-03 107.02 107.18 107.02 107.18 0.0M
2025-07-02 107.14 107.14 107.14 107.05 0.0M
2025-07-01 107.16 107.16 107.16 107.20 0.0M
2025-06-30 107.13 107.13 107.13 107.14 0.0M
2025-06-27 107.18 107.18 107.18 107.08 0.0M
2025-06-26 107.25 107.25 107.25 107.25 0.0M
2025-06-25 107.27 107.27 107.27 107.14 0.0M
2025-06-24 107.23 107.23 107.23 107.17 0.0M
2025-06-23 106.98 106.98 106.98 107.18 0.0M
2025-06-20 107.23 107.23 107.13 107.13 0.0M
2025-06-19 107.07 107.07 107.07 107.13 0.0M
2025-06-18 107.02 107.02 107.02 107.17 0.0M
2025-06-17 107.05 107.05 107.01 107.01 0.0M
2025-06-16 106.93 106.93 106.93 107.12 0.0M
2025-06-13 107.28 107.28 107.19 107.03 0.0M
2025-06-12 107.22 107.22 107.22 107.27 0.0M
2025-06-11 107.17 107.17 107.09 107.08 0.0M
2025-06-10 107.06 107.06 107.06 107.07 0.0M
2025-06-09 107.01 107.01 107.01 106.98 0.0M
2025-06-06 106.94 106.94 106.94 106.94 0.0M
2025-06-05 107.24 107.24 107.21 106.89 0.0M
2025-06-04 107.33 107.33 107.33 107.24 0.0M
2025-06-03 107.34 107.34 107.34 107.31 0.0M
2025-06-02 107.28 107.28 107.28 107.24 0.0M
2025-05-30 107.28 107.28 107.28 107.26 0.0M
2025-05-29 107.01 107.01 107.01 107.27 0.0M
2025-05-28 107.14 107.14 107.14 107.12 0.0M
2025-05-27 107.21 107.21 107.21 107.14 0.0M
2025-05-26 107.02 107.02 107.02 107.10 0.0M
2025-05-23 106.93 107.31 106.90 107.11 0.0M
2025-05-22 106.75 106.82 106.75 106.87 0.0M
2025-05-21 106.84 106.84 106.84 106.78 0.0M
2025-05-20 106.90 106.90 106.82 106.90 0.0M
2025-05-19 106.86 106.86 106.86 106.92 0.0M
2025-05-16 106.83 106.83 106.83 106.86 0.0M
2025-05-15 106.44 106.44 106.44 106.70 0.0M
2025-05-14 106.42 106.50 106.42 106.44 0.0M
2025-05-13 106.54 106.54 106.53 106.48 0.0M
2025-05-12 106.76 106.76 106.56 106.56 0.0M
2025-05-09 106.99 106.99 106.99 107.05 0.0M
2025-05-08 107.27 107.27 107.27 107.13 0.0M
2025-05-07 107.05 107.05 107.05 107.29 0.0M
2025-05-06 107.04 107.09 107.04 107.12 0.0M
2025-05-05 107.03 107.03 107.03 107.08 0.0M
2025-05-02 107.19 107.19 107.19 107.07 0.0M
2025-04-30 107.13 107.13 107.13 107.39 0.0M
2025-04-29 107.18 107.18 107.18 107.16 0.0M
2025-04-28 107.12 107.12 107.12 107.14 0.0M
2025-04-25 107.18 107.19 107.15 107.18 0.0M
2025-04-24 107.00 107.19 107.00 107.34 0.0M
2025-04-23 107.05 107.10 106.94 107.03 0.0M
2025-04-22 107.35 107.35 107.35 107.26 0.0M
2025-04-17 106.89 107.15 106.89 107.15 0.0M
2025-04-16 107.03 107.03 107.03 106.95 0.0M
2025-04-15 106.83 106.83 106.77 106.77 0.0M
2025-04-14 106.65 106.65 106.65 106.76 0.0M
2025-04-11 106.75 106.75 106.64 106.75 0.0M
2025-04-10 106.09 106.38 106.09 106.58 0.0M
2025-04-09 106.58 106.58 106.58 106.75 0.0M
2025-04-08 106.56 106.56 106.36 106.47 0.0M
2025-04-07 107.17 107.17 106.49 106.76 0.0M
2025-04-04 106.44 106.73 106.44 106.62 0.0M
2025-04-03 106.27 106.27 106.27 106.27 0.0M
2025-04-02 105.92 105.92 105.92 105.81 0.0M
2025-04-01 105.84 105.84 105.84 105.91 0.0M
2025-03-31 106.06 106.06 105.75 105.75 0.0M
2025-03-28 105.85 105.85 105.78 105.80 0.0M
2025-03-27 105.63 105.63 105.63 105.66 0.0M
2025-03-26 105.45 105.53 105.45 105.53 0.0M
2025-03-25 105.42 105.42 105.42 105.44 0.0M
2025-03-24 105.41 105.50 105.41 105.48 0.0M
2025-03-21 105.37 105.37 105.37 105.47 0.0M
2025-03-20 105.32 105.32 105.32 105.33 0.0M
2025-03-19 105.37 105.37 105.37 105.25 0.0M
2025-03-18 105.15 105.15 105.15 105.23 0.0M
2025-03-17 105.19 105.19 105.19 105.25 0.0M
2025-03-14 105.11 105.11 105.00 105.09 0.0M
2025-03-13 105.04 105.06 104.91 105.13 0.0M
2025-03-12 104.93 104.93 104.93 104.95 0.0M
2025-03-11 105.04 105.04 105.04 104.99 0.0M
2025-03-10 104.94 105.14 104.94 105.07 0.0M
2025-03-07 104.94 104.99 104.94 104.94 0.0M
2025-03-06 104.73 104.94 104.73 104.74 0.0M
2025-03-05 105.57 105.57 105.57 105.05 0.0M
2025-03-04 106.20 106.20 106.15 106.14 0.0M
2025-03-03 106.17 106.17 106.17 105.95 0.0M
2025-02-28 106.24 106.24 106.24 106.23 0.0M
2025-02-27 106.05 106.07 106.05 106.10 0.0M
2025-02-26 105.88 105.88 105.88 105.96 0.0M
2025-02-25 105.83 105.83 105.83 105.91 0.0M
2025-02-24 105.73 105.73 105.73 105.81 0.0M
2025-02-21 105.56 105.56 105.56 105.77 0.0M
2025-02-20 105.42 105.42 105.42 105.52 0.0M
2025-02-19 105.58 105.58 105.49 105.42 0.0M
2025-02-18 105.52 105.52 105.52 105.62 0.0M
2025-02-17 105.58 105.58 105.58 105.61 0.0M
2025-02-14 105.77 105.77 105.77 105.77 0.0M
2025-02-13 105.55 105.55 105.55 105.81 0.0M
2025-02-12 105.67 105.67 105.67 105.53 0.0M
2025-02-11 105.94 105.94 105.94 105.74 0.0M
2025-02-10 105.98 105.98 105.98 105.99 0.0M
2025-02-07 105.90 105.90 105.90 105.90 0.0M
2025-02-06 105.90 105.90 105.90 105.91 0.0M
2025-02-05 105.93 105.93 105.93 105.94 0.0M
2025-02-04 105.76 105.76 105.76 105.86 0.0M
2025-02-03 105.73 105.73 105.73 105.87 0.0M
2025-01-31 105.26 105.46 105.26 105.55 0.0M
2025-01-30 105.06 105.26 105.06 105.25 0.0M
2025-01-29 105.09 105.09 105.09 104.95 0.0M
2025-01-28 105.01 105.01 105.01 104.99 0.0M
2025-01-27 105.10 105.10 105.10 105.05 0.0M
2025-01-24 105.06 105.06 105.06 104.90 0.0M
2025-01-23 105.15 105.15 105.15 105.06 0.0M
2025-01-22 105.14 105.14 105.14 105.11 0.0M
2025-01-21 105.11 105.11 105.11 105.13 0.0M
2025-01-20 105.08 105.09 105.08 105.09 0.0M
2025-01-17 105.09 105.10 105.09 105.04 0.0M
2025-01-16 104.88 104.88 104.86 105.00 0.0M
2025-01-15 104.61 104.93 104.60 104.92 0.0M
2025-01-14 104.77 104.77 104.77 104.53 0.0M
2025-01-13 104.59 104.59 104.59 104.62 0.0M
2025-01-10 104.83 104.83 104.83 104.74 0.0M
2025-01-09 104.95 104.95 104.91 104.94 0.0M
2025-01-08 105.15 105.15 105.15 105.02 0.0M
2025-01-07 105.17 105.17 105.17 105.06 0.0M
2025-01-06 105.15 105.15 105.15 105.14 0.0M
2025-01-03 105.50 105.50 105.47 105.23 0.0M
2025-01-02 105.60 105.66 105.51 105.51 0.0M