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
2022-12-30 99.67 99.67 99.67 99.67 0.0M
2022-12-29 99.66 99.66 99.63 99.63 0.0M
2022-12-28 99.63 99.63 99.63 99.63 0.0M
2022-12-27 99.79 99.79 99.54 99.54 0.0M
2022-12-23 100.08 100.08 100.08 100.08 0.0M
2022-12-22 100.28 100.28 100.28 100.28 0.0M
2022-12-21 100.32 100.32 100.28 100.28 0.0M
2022-12-20 100.42 100.49 100.42 100.49 0.0M
2022-12-19 100.67 100.67 100.67 100.67 0.0M
2022-12-16 100.52 100.53 100.51 100.51 0.0M
2022-12-15 101.70 101.74 101.16 101.16 0.0M
2022-12-14 101.82 101.82 101.65 101.65 0.0M
2022-12-13 101.58 101.58 101.58 101.58 0.0M
2022-12-12 101.70 101.70 101.70 101.70 0.0M
2022-12-09 101.92 101.96 101.90 101.91 0.0M
2022-12-07 102.33 102.33 102.24 102.24 0.0M
2022-12-05 101.91 101.92 101.86 101.86 0.0M
2022-12-02 102.18 102.18 102.18 102.18 0.0M
2022-12-01 101.95 101.95 101.95 101.95 0.0M
2022-11-30 101.50 101.65 101.50 101.51 0.0M
2022-11-29 101.82 101.82 101.82 101.82 0.0M
2022-11-28 101.53 101.53 101.53 101.53 0.0M
2022-11-25 101.70 101.70 101.39 101.39 0.0M
2022-11-24 101.84 101.85 101.84 101.85 0.0M
2022-11-23 101.41 101.62 101.38 101.62 0.0M
2022-11-22 101.46 101.58 101.46 101.58 0.0M
2022-11-21 101.41 101.58 101.41 101.58 0.0M
2022-11-18 101.35 101.51 101.35 101.47 0.0M
2022-11-17 101.66 101.66 101.35 101.35 0.0M
2022-11-16 101.08 101.47 101.08 101.47 0.0M
2022-11-15 101.06 101.13 101.06 101.13 0.0M
2022-11-14 101.03 101.18 101.01 101.01 0.0M
2022-11-10 101.01 101.69 100.98 101.69 0.0M
2022-11-08 100.37 100.60 100.32 100.60 0.0M
2022-11-07 100.49 100.52 100.49 100.52 0.0M
2022-11-04 100.95 100.95 100.68 100.68 0.0M
2022-11-03 100.85 100.85 100.82 100.82 0.0M
2022-11-02 101.46 101.46 101.30 101.30 0.0M
2022-11-01 101.47 101.51 101.41 101.41 0.0M
2022-10-31 101.32 101.33 101.32 101.33 0.0M
2022-10-28 101.80 101.80 101.45 101.45 0.0M
2022-10-27 101.05 102.02 101.05 102.02 0.0M
2022-10-24 100.88 100.88 100.71 100.71 0.0M
2022-10-21 100.18 100.47 100.18 100.47 0.0M
2022-10-20 100.23 100.41 100.23 100.41 0.0M
2022-10-19 100.73 100.73 100.45 100.45 0.0M
2022-10-18 100.95 100.99 100.82 100.90 0.0M
2022-10-17 101.19 101.19 100.96 100.96 0.0M
2022-10-14 101.41 101.45 100.79 100.79 0.0M
2022-10-13 101.07 101.07 100.93 100.99 0.0M
2022-10-10 101.27 101.53 100.93 100.93 0.0M
2022-10-07 101.25 101.51 101.12 101.20 0.0M
2022-10-06 101.79 101.86 101.54 101.54 0.0M
2022-10-05 102.30 102.30 101.96 101.96 0.0M
2022-10-04 102.52 102.52 102.41 102.41 0.0M
2022-10-03 101.46 102.26 101.46 102.26 0.0M
2022-09-30 101.54 101.54 101.50 101.50 0.0M
2022-09-29 100.93 101.19 100.93 101.19 0.0M
2022-09-28 100.56 101.16 100.56 101.16 0.0M
2022-09-27 100.85 100.85 100.63 100.63 0.0M
2022-09-26 100.76 101.03 100.76 101.03 0.0M
2022-09-23 101.51 101.52 101.19 101.19 0.0M
2022-09-22 101.45 101.62 101.44 101.44 0.0M
2022-09-20 102.25 102.25 101.84 101.87 0.0M
2022-09-19 102.60 102.60 102.39 102.39 0.0M
2022-09-16 102.47 102.55 102.47 102.55 0.0M
2022-09-15 102.81 102.81 102.67 102.67 0.0M
2022-09-14 102.98 102.98 102.91 102.96 0.0M
2022-09-13 103.23 103.71 102.99 102.99 0.0M
2022-09-12 103.00 103.37 103.00 103.37 0.0M
2022-09-09 102.95 103.38 102.95 103.20 0.0M
2022-09-08 103.98 103.98 103.14 103.14 0.0M
2022-09-07 103.75 103.99 103.75 103.88 0.0M
2022-09-06 103.79 104.30 103.76 103.76 0.0M
2022-09-05 104.00 104.00 103.84 103.84 0.0M
2022-09-02 103.72 104.05 103.72 103.96 0.0M
2022-09-01 103.40 103.64 103.40 103.64 0.0M
2022-08-31 104.01 104.01 103.67 103.67 0.0M
2022-08-30 103.92 104.11 103.87 103.87 0.0M
2022-08-29 103.83 103.93 103.83 103.93 0.0M
2022-08-26 104.81 104.81 104.47 104.47 0.0M
2022-08-25 104.65 104.84 104.63 104.84 0.0M
2022-08-24 104.66 104.66 104.65 104.65 0.0M
2022-08-23 104.97 105.03 104.84 104.84 0.0M
2022-08-22 105.35 105.35 104.84 104.84 0.0M
2022-08-19 105.27 105.27 105.12 105.12 0.0M
2022-08-18 105.39 105.53 105.39 105.53 0.0M
2022-08-17 106.20 106.20 105.64 105.73 0.0M
2022-08-16 106.55 106.55 106.34 106.34 0.0M
2022-08-15 106.26 106.60 106.26 106.60 0.0M
2022-08-12 106.38 106.38 106.29 106.29 0.0M
2022-08-11 106.65 106.65 106.45 106.45 0.0M
2022-08-10 106.52 106.71 106.52 106.71 0.0M
2022-08-09 106.69 106.69 106.52 106.52 0.0M
2022-08-08 106.71 106.81 106.64 106.64 0.0M
2022-08-05 107.12 107.12 106.47 106.47 0.0M
2022-08-04 106.79 107.12 106.79 107.12 0.0M
2022-08-03 107.10 107.10 106.83 106.83 0.0M
2022-08-02 107.62 107.73 107.29 107.29 0.0M
2022-08-01 107.15 107.41 107.15 107.41 0.0M
2022-07-29 107.11 107.23 106.97 107.23 0.0M
2022-07-28 106.28 107.41 106.28 107.33 0.0M
2022-07-27 106.50 106.53 106.50 106.53 0.0M
2022-07-26 106.37 106.73 106.37 106.68 0.0M
2022-07-25 106.18 106.30 106.15 106.30 0.0M
2022-07-22 105.45 106.33 105.45 106.33 0.0M
2022-07-21 105.34 105.34 104.98 105.27 0.0M
2022-07-20 105.29 105.58 105.29 105.33 0.0M
2022-07-19 105.79 105.79 105.29 105.29 0.0M
2022-07-18 105.77 105.77 105.67 105.67 0.0M
2022-07-15 106.19 106.30 105.85 106.02 0.0M
2022-07-14 105.78 105.83 105.78 105.83 0.0M
2022-07-13 106.10 106.10 105.86 106.02 0.0M
2022-07-12 105.97 106.28 105.97 106.27 0.0M
2022-07-11 105.47 105.82 105.47 105.82 0.0M
2022-07-08 105.52 105.66 105.35 105.35 0.0M
2022-07-07 105.70 105.70 105.40 105.40 0.0M
2022-07-06 105.65 105.96 105.65 105.96 0.0M
2022-07-05 105.11 105.71 105.11 105.71 0.0M
2022-07-04 105.34 105.34 105.03 105.03 0.0M
2022-07-01 104.78 105.55 104.78 105.55 0.0M
2022-06-30 104.49 104.78 104.49 104.78 0.0M
2022-06-28 103.71 103.71 103.57 103.57 0.0M
2022-06-27 104.22 104.22 103.88 103.88 0.0M
2022-06-24 104.42 104.42 104.34 104.34 0.0M
2022-06-23 103.31 104.26 103.31 104.26 0.0M
2022-06-22 103.07 103.38 103.07 103.33 0.0M
2022-06-21 102.96 102.96 102.82 102.82 0.0M
2022-06-20 103.23 103.23 102.90 102.90 0.0M
2022-06-17 102.80 103.15 102.80 103.15 0.0M
2022-06-16 103.18 103.18 102.84 102.84 0.0M
2022-06-15 102.81 103.18 102.81 103.18 0.0M
2022-06-14 102.97 102.97 102.62 102.62 0.0M
2022-06-13 103.55 103.55 102.93 102.93 0.0M
2022-06-10 104.14 104.20 103.70 103.70 0.0M
2022-06-09 104.72 104.72 104.21 104.21 0.0M
2022-06-08 104.90 104.90 104.74 104.74 0.0M
2022-06-07 104.87 104.94 104.86 104.94 0.0M
2022-06-06 105.05 105.05 104.83 104.83 0.0M
2022-06-03 105.07 105.07 105.02 105.02 0.0M
2022-06-02 105.39 105.39 105.13 105.13 0.0M
2022-06-01 105.61 105.61 105.46 105.46 0.0M
2022-05-31 105.94 105.94 105.65 105.65 0.0M
2022-05-30 106.06 106.06 105.92 105.96 0.0M
2022-05-27 106.36 106.37 106.21 106.37 0.0M
2022-05-26 106.46 106.46 106.33 106.33 0.0M
2022-05-25 106.24 106.38 106.24 106.38 0.0M
2022-05-24 105.96 106.29 105.96 106.29 0.0M
2022-05-23 106.27 106.35 105.99 105.99 0.0M
2022-05-20 106.11 106.35 106.11 106.35 0.0M
2022-05-19 106.11 106.36 106.11 106.27 0.0M
2022-05-18 106.02 106.12 105.98 106.12 0.0M
2022-05-17 106.36 106.39 106.09 106.09 0.0M
2022-05-16 106.71 106.71 106.47 106.64 0.0M
2022-05-13 106.82 106.82 106.67 106.67 0.0M
2022-05-12 106.76 106.89 106.76 106.89 0.0M
2022-05-11 106.28 106.37 106.28 106.37 0.0M
2022-05-10 105.89 106.25 105.89 106.25 0.0M
2022-05-09 105.69 105.98 105.69 105.98 0.0M
2022-05-06 105.99 105.99 105.59 105.59 0.0M
2022-05-05 106.13 106.13 105.94 105.94 0.0M
2022-05-03 106.10 106.31 106.10 106.31 0.0M
2022-05-02 106.22 106.34 106.22 106.27 0.0M
2022-04-29 106.28 106.28 106.22 106.22 0.0M
2022-04-28 106.84 106.84 106.46 106.46 0.0M
2022-04-26 106.51 106.72 106.51 106.72 0.0M
2022-04-25 106.37 106.37 106.37 106.37 0.0M
2022-04-22 106.34 106.34 106.04 106.04 0.0M
2022-04-21 106.42 106.42 106.31 106.31 0.0M
2022-04-20 106.63 106.78 106.63 106.73 0.0M
2022-04-19 106.79 106.79 106.66 106.66 0.0M
2022-04-14 106.75 106.76 106.73 106.73 0.0M
2022-04-13 106.51 106.84 106.51 106.75 0.0M
2022-04-11 106.58 106.64 106.49 106.49 0.0M
2022-04-08 107.08 107.08 106.81 106.81 0.0M
2022-04-07 107.36 107.36 106.97 107.09 0.0M
2022-04-06 107.08 107.22 107.05 107.22 0.0M
2022-04-05 107.50 107.50 107.17 107.22 0.0M
2022-04-04 107.61 107.76 107.53 107.63 0.0M
2022-04-01 107.41 107.49 107.38 107.49 0.0M
2022-03-31 107.23 107.59 107.23 107.59 0.0M
2022-03-29 107.55 107.55 107.36 107.36 0.0M
2022-03-28 107.69 107.70 107.67 107.70 0.0M
2022-03-25 108.19 108.19 107.86 107.87 0.0M
2022-03-24 108.40 108.40 108.09 108.09 0.0M
2022-03-23 108.32 108.34 108.28 108.34 0.0M
2022-03-22 108.41 108.41 108.30 108.30 0.0M
2022-03-21 108.74 108.74 108.55 108.55 0.0M
2022-03-18 108.81 108.86 108.81 108.86 0.0M
2022-03-17 108.72 108.79 108.72 108.76 0.0M
2022-03-16 108.95 108.95 108.79 108.79 0.0M
2022-03-15 108.88 109.14 108.88 109.14 0.0M
2022-03-14 108.96 108.96 108.81 108.81 0.0M
2022-03-11 109.28 109.28 109.02 109.15 0.0M
2022-03-09 110.12 110.12 109.81 109.81 0.0M
2022-03-08 110.45 110.45 110.15 110.15 0.0M
2022-03-07 110.77 110.77 110.48 110.48 0.0M
2022-03-04 110.48 110.87 110.48 110.87 0.0M
2022-03-03 110.39 110.39 110.31 110.31 0.0M
2022-03-02 110.90 110.90 110.29 110.29 0.0M
2022-03-01 109.97 110.95 109.97 110.95 0.0M
2022-02-28 109.48 109.75 109.43 109.75 0.0M
2022-02-25 109.26 109.26 109.16 109.16 0.0M
2022-02-24 109.37 109.38 109.37 109.38 0.0M
2022-02-23 109.00 109.09 109.00 109.09 0.0M
2022-02-22 109.56 109.56 109.00 109.18 0.0M
2022-02-21 109.26 109.46 109.26 109.37 0.0M
2022-02-18 109.29 109.46 109.29 109.46 0.0M
2022-02-17 109.06 109.28 109.06 109.28 0.0M
2022-02-16 108.87 109.05 108.87 109.05 0.0M
2022-02-15 109.09 109.09 108.91 108.91 0.0M
2022-02-14 109.06 109.06 108.95 108.95 0.0M
2022-02-11 108.87 108.95 108.81 108.81 0.0M
2022-02-10 109.01 109.09 108.75 108.75 0.0M
2022-02-09 108.95 109.08 108.95 109.06 0.0M
2022-02-08 108.87 108.87 108.82 108.82 0.0M
2022-02-07 108.92 108.95 108.92 108.95 0.0M
2022-02-04 108.98 108.98 108.92 108.92 0.0M
2022-02-03 109.97 109.97 109.31 109.31 0.0M
2022-02-02 110.12 110.12 110.00 110.00 0.0M
2022-02-01 110.12 110.19 110.09 110.09 0.0M
2022-01-31 110.38 110.40 110.17 110.17 0.0M
2022-01-28 110.53 110.53 110.44 110.53 0.0M
2022-01-27 110.55 110.60 110.55 110.60 0.0M
2022-01-26 110.74 110.74 110.71 110.74 0.0M
2022-01-25 110.85 110.85 110.73 110.78 0.0M
2022-01-24 110.67 110.82 110.67 110.82 0.0M
2022-01-21 110.63 110.67 110.63 110.67 0.0M
2022-01-20 110.48 110.59 110.48 110.53 0.0M
2022-01-19 110.41 110.51 110.41 110.51 0.0M
2022-01-18 110.49 110.52 110.49 110.52 0.0M
2022-01-17 110.55 110.55 110.51 110.51 0.0M
2022-01-14 110.78 110.78 110.62 110.62 0.0M
2022-01-13 110.61 110.76 110.61 110.76 0.0M
2022-01-12 110.59 110.73 110.58 110.68 0.0M
2022-01-11 110.62 110.62 110.60 110.60 0.0M
2022-01-10 110.63 110.66 110.59 110.66 0.0M
2022-01-07 110.76 110.76 110.65 110.65 0.0M
2022-01-05 110.87 110.87 110.87 110.87 0.0M
2022-01-03 110.98 110.98 110.85 110.85 0.0M