Amundi Euro Government Inflation-Linked Bond UCITS ETF Acc

MTI
🏛️ フランス →
166.23
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
2021-12-31 173.47 173.47 173.14 173.16 0.0M
2021-12-30 172.76 173.26 172.76 173.08 0.0M
2021-12-29 173.69 173.69 172.72 172.80 0.0M
2021-12-28 173.68 173.81 173.38 173.80 0.0M
2021-12-27 174.04 174.04 173.45 173.67 0.0M
2021-12-24 173.61 174.27 173.61 174.27 0.0M
2021-12-23 174.56 174.56 173.96 173.96 0.0M
2021-12-22 174.26 174.56 173.66 174.56 0.0M
2021-12-21 174.28 174.28 173.68 173.68 0.0M
2021-12-20 174.62 174.62 173.88 174.10 0.0M
2021-12-17 174.10 174.60 174.01 174.48 0.0M
2021-12-16 174.06 174.53 173.45 173.77 0.0M
2021-12-15 174.00 174.00 173.72 173.92 0.0M
2021-12-14 174.52 174.52 173.79 173.84 0.0M
2021-12-13 173.60 174.41 173.59 174.40 0.0M
2021-12-10 173.44 173.70 173.14 173.54 0.0M
2021-12-09 173.37 173.55 173.26 173.38 0.0M
2021-12-08 174.16 174.30 172.87 173.00 0.0M
2021-12-07 173.32 174.15 173.20 174.15 0.0M
2021-12-06 173.63 173.76 173.32 173.76 0.0M
2021-12-03 172.93 173.59 172.72 173.50 0.0M
2021-12-02 172.42 173.19 172.36 172.97 0.0M
2021-12-01 172.54 172.87 172.08 172.41 0.0M
2021-11-30 172.22 173.14 172.22 172.64 0.0M
2021-11-29 171.32 172.26 171.32 172.20 0.0M
2021-11-26 172.24 172.24 171.16 171.52 0.0M
2021-11-25 170.93 171.70 170.92 171.68 0.0M
2021-11-24 171.36 171.36 170.36 170.80 0.0M
2021-11-23 172.49 172.49 171.10 171.34 0.0M
2021-11-22 173.80 173.87 172.67 172.67 0.0M
2021-11-19 173.96 174.43 173.42 173.84 0.0M
2021-11-18 174.40 174.40 173.87 173.98 0.0M
2021-11-17 174.00 174.17 173.78 173.86 0.0M
2021-11-16 173.32 174.04 173.32 174.00 0.0M
2021-11-15 174.10 174.10 173.47 173.64 0.0M
2021-11-12 173.75 173.75 173.21 173.72 0.0M
2021-11-11 173.21 174.00 173.21 173.77 0.0M
2021-11-10 174.35 174.45 173.74 173.74 0.0M
2021-11-09 174.10 174.90 174.10 174.56 0.0M
2021-11-08 173.61 174.05 173.26 173.94 0.0M
2021-11-05 172.03 173.43 171.92 173.41 0.0M
2021-11-04 170.89 172.25 170.85 171.98 0.0M
2021-11-03 171.16 171.18 170.52 170.54 0.0M
2021-11-02 170.92 171.42 170.92 170.93 0.0M
2021-11-01 170.60 171.16 170.27 170.35 0.0M
2021-10-29 172.50 172.50 169.58 170.40 0.0M
2021-10-28 174.33 174.33 172.91 173.21 0.0M
2021-10-27 174.33 174.82 174.33 174.63 0.0M
2021-10-26 173.86 174.49 173.63 174.28 0.0M
2021-10-25 173.56 173.86 173.14 173.86 0.0M
2021-10-22 172.68 173.64 172.50 173.22 0.0M
2021-10-21 171.56 172.58 171.56 172.58 0.0M
2021-10-20 171.70 172.03 171.66 171.68 0.0M
2021-10-19 172.80 172.80 171.59 171.85 0.0M
2021-10-18 171.88 172.57 171.88 172.51 0.0M
2021-10-15 171.44 172.25 171.44 172.12 0.0M
2021-10-14 170.94 171.78 170.88 171.78 0.0M
2021-10-13 170.92 171.45 170.87 170.96 0.0M
2021-10-12 170.64 170.86 170.64 170.86 0.0M
2021-10-11 170.65 170.79 170.50 170.70 0.0M
2021-10-08 170.87 170.99 170.60 170.74 0.0M
2021-10-07 171.00 171.16 170.69 170.94 0.0M
2021-10-06 171.53 172.19 170.94 171.06 0.0M
2021-10-05 171.24 171.89 171.24 171.89 0.0M
2021-10-04 171.02 171.11 170.73 171.11 0.0M
2021-10-01 170.42 171.09 170.37 170.88 0.0M
2021-09-30 170.30 170.30 170.03 170.10 0.0M
2021-09-29 170.76 170.79 170.52 170.52 0.0M
2021-09-28 170.30 170.93 170.30 170.64 0.0M
2021-09-27 169.92 170.45 169.76 170.40 0.0M
2021-09-24 170.35 170.35 169.90 169.95 0.0M
2021-09-23 170.72 171.10 170.52 170.64 0.0M
2021-09-22 170.75 171.06 170.75 171.05 0.0M
2021-09-21 170.48 170.97 170.38 170.72 0.0M
2021-09-20 170.65 170.80 170.44 170.60 0.0M
2021-09-17 170.72 170.85 170.60 170.71 0.0M
2021-09-16 170.62 170.86 170.56 170.84 0.0M
2021-09-15 171.30 171.30 170.75 170.75 0.0M
2021-09-14 171.68 171.68 171.06 171.20 0.0M
2021-09-13 171.24 171.80 171.24 171.61 0.0M
2021-09-10 171.36 171.51 170.97 171.28 0.0M
2021-09-09 170.31 171.47 170.29 171.38 0.0M
2021-09-08 170.13 170.48 169.96 170.41 0.0M
2021-09-07 170.81 170.83 170.09 170.09 0.0M
2021-09-06 170.27 171.05 169.91 171.05 0.0M
2021-09-03 169.94 170.18 169.83 170.11 0.0M
2021-09-02 169.56 170.00 169.56 169.84 0.0M
2021-09-01 169.54 169.65 169.34 169.45 0.0M
2021-08-31 170.09 170.43 169.47 169.47 0.0M
2021-08-30 170.38 170.40 169.81 170.32 0.0M
2021-08-27 169.91 170.07 169.60 170.07 0.0M
2021-08-26 170.15 170.15 169.56 169.77 0.0M
2021-08-25 170.80 170.80 170.07 170.12 0.0M
2021-08-24 170.54 170.84 170.54 170.84 0.0M
2021-08-23 170.70 170.70 170.28 170.63 0.0M
2021-08-20 170.69 170.81 170.60 170.70 0.0M
2021-08-19 170.86 170.86 170.47 170.56 0.0M
2021-08-18 170.84 171.01 170.84 170.91 0.0M
2021-08-17 170.88 170.92 170.70 170.74 0.0M
2021-08-16 171.05 171.05 170.62 170.62 0.0M
2021-08-13 171.01 171.01 170.58 170.95 0.0M
2021-08-12 170.52 170.98 170.52 170.98 0.0M
2021-08-11 170.38 170.45 170.24 170.45 0.0M
2021-08-10 170.12 170.46 170.12 170.46 0.0M
2021-08-09 170.20 170.20 169.90 170.00 0.0M
2021-08-06 170.32 170.49 170.00 170.00 0.0M
2021-08-05 170.50 170.53 170.41 170.41 0.0M
2021-08-04 170.42 170.53 170.30 170.44 0.0M
2021-08-03 170.36 170.39 170.24 170.39 0.0M
2021-08-02 169.92 170.44 169.82 170.44 0.0M
2021-07-30 169.96 170.23 169.79 170.01 0.0M
2021-07-29 169.18 169.91 169.18 169.91 0.0M
2021-07-28 168.96 169.33 168.96 169.09 0.0M
2021-07-27 168.72 169.12 168.72 169.03 0.0M
2021-07-26 168.44 168.59 168.13 168.59 0.0M
2021-07-23 168.00 168.27 168.00 168.27 0.0M
2021-07-22 167.72 167.90 167.72 167.82 0.0M
2021-07-21 167.18 167.67 167.18 167.60 0.0M
2021-07-20 167.20 167.61 167.20 167.39 0.0M
2021-07-19 167.64 167.64 167.12 167.12 0.0M
2021-07-16 167.04 167.38 167.04 167.38 0.0M
2021-07-15 167.02 167.02 166.71 166.94 0.0M
2021-07-14 166.37 166.87 166.37 166.74 0.0M
2021-07-13 166.35 166.83 166.35 166.64 0.0M
2021-07-12 166.62 166.62 166.20 166.25 0.0M
2021-07-09 166.05 166.67 166.05 166.31 0.0M
2021-07-08 166.86 166.86 166.10 166.18 0.0M
2021-07-07 166.70 167.00 166.48 166.48 0.0M
2021-07-06 165.91 166.78 165.90 166.68 0.0M
2021-07-05 166.04 166.15 165.94 165.94 0.0M
2021-07-02 165.64 166.09 165.64 165.96 0.0M
2021-07-01 165.29 165.84 165.17 165.64 0.0M
2021-06-30 164.99 165.47 164.99 165.36 0.0M
2021-06-29 164.86 165.07 164.75 164.96 0.0M
2021-06-28 164.44 164.84 164.44 164.80 0.0M
2021-06-25 164.78 164.78 164.29 164.32 0.0M
2021-06-24 164.56 164.89 164.49 164.89 0.0M
2021-06-23 164.48 164.74 164.48 164.65 0.0M
2021-06-22 164.04 164.59 163.99 164.44 0.0M
2021-06-21 164.54 164.55 163.92 164.22 0.0M
2021-06-18 164.94 165.03 164.46 164.52 0.0M
2021-06-17 165.22 165.22 164.86 165.08 0.0M
2021-06-16 166.03 166.23 166.03 166.07 0.0M
2021-06-15 166.33 166.35 166.07 166.12 0.0M
2021-06-14 166.71 166.76 166.17 166.28 0.0M
2021-06-11 166.25 166.64 166.25 166.64 0.0M
2021-06-10 166.01 166.15 165.53 166.08 0.0M
2021-06-09 165.60 166.21 165.49 165.96 0.0M
2021-06-08 165.68 165.68 165.28 165.60 0.0M
2021-06-07 165.68 165.68 165.36 165.36 0.0M
2021-06-04 165.26 165.73 165.09 165.60 0.0M
2021-06-03 164.86 165.29 164.81 165.25 0.0M
2021-06-02 165.25 165.32 164.84 164.99 0.0M
2021-06-01 165.08 165.42 165.08 165.28 0.0M
2021-05-31 164.73 165.11 164.64 165.11 0.0M
2021-05-28 164.00 164.89 164.00 164.89 0.0M
2021-05-27 164.72 164.72 164.06 164.18 0.0M
2021-05-26 164.71 164.78 164.58 164.58 0.0M
2021-05-25 164.00 164.48 164.00 164.48 0.0M
2021-05-24 163.62 163.90 163.58 163.83 0.0M
2021-05-21 163.24 163.55 163.15 163.52 0.0M
2021-05-20 163.05 163.15 162.67 163.15 0.0M
2021-05-19 163.72 163.72 163.13 163.16 0.0M
2021-05-18 163.58 164.21 163.58 163.96 0.0M
2021-05-17 163.68 163.68 163.31 163.59 0.0M
2021-05-14 163.82 163.82 163.39 163.46 0.0M
2021-05-13 164.32 164.32 163.54 163.86 0.0M
2021-05-12 164.16 164.37 164.13 164.30 0.0M
2021-05-11 164.15 164.24 163.85 164.20 0.0M
2021-05-10 163.51 164.32 163.51 164.32 0.0M
2021-05-07 163.90 163.97 163.47 163.72 0.0M
2021-05-06 164.02 164.02 163.92 163.99 0.0M
2021-05-05 163.96 164.09 163.87 163.87 0.0M
2021-05-04 163.81 164.10 163.73 163.88 0.0M
2021-05-03 164.06 164.06 163.50 163.88 0.0M
2021-04-30 163.90 164.18 163.74 163.86 0.0M
2021-04-29 163.98 164.05 163.86 163.86 0.0M
2021-04-28 163.59 163.88 163.59 163.88 0.0M
2021-04-27 163.71 163.84 163.71 163.84 0.0M
2021-04-26 163.84 163.86 163.50 163.86 0.0M
2021-04-23 164.19 164.37 163.93 163.93 0.0M
2021-04-22 164.51 164.51 163.98 164.16 0.0M
2021-04-21 164.27 164.58 164.27 164.46 0.0M
2021-04-20 163.96 164.31 163.96 164.12 0.0M
2021-04-19 164.13 164.13 163.82 163.97 0.0M
2021-04-16 164.34 164.34 164.14 164.14 0.0M
2021-04-15 164.28 167.20 164.28 164.59 0.0M
2021-04-14 165.03 165.03 164.05 164.37 0.0M
2021-04-13 164.60 164.93 164.53 164.68 0.0M
2021-04-12 165.00 165.33 164.81 164.97 0.0M
2021-04-09 165.31 165.31 164.91 165.00 0.0M
2021-04-08 165.41 165.48 165.33 165.48 0.0M
2021-04-07 165.51 165.51 165.16 165.16 0.0M
2021-04-06 165.35 165.35 165.08 165.08 0.0M
2021-04-01 164.83 165.54 164.83 165.50 0.0M
2021-03-31 164.54 164.99 164.53 164.93 0.0M
2021-03-30 164.36 164.58 164.32 164.58 0.0M
2021-03-29 165.21 165.21 164.64 164.64 0.0M
2021-03-26 164.85 165.05 164.79 165.04 0.0M
2021-03-25 165.15 165.15 164.84 165.05 0.0M
2021-03-24 164.30 165.01 164.30 164.94 0.0M
2021-03-23 163.94 164.08 163.81 164.08 0.0M
2021-03-22 163.60 163.75 163.43 163.75 0.0M
2021-03-19 163.29 163.71 163.29 163.36 0.0M
2021-03-18 163.37 163.48 163.05 163.26 0.0M
2021-03-17 164.44 164.44 163.53 163.56 0.0M
2021-03-16 164.30 164.60 164.30 164.37 0.0M
2021-03-15 164.10 164.36 163.91 164.24 0.0M
2021-03-12 163.82 163.99 163.64 163.69 0.0M
2021-03-11 163.47 164.00 163.30 163.89 0.0M
2021-03-10 163.31 163.31 162.97 163.24 0.0M
2021-03-08 162.91 163.00 162.68 162.68 0.0M
2021-03-05 162.17 163.00 162.17 163.00 0.0M
2021-03-04 162.20 162.61 162.09 162.21 0.0M
2021-03-03 162.74 162.74 162.09 162.12 0.0M
2021-03-02 162.72 162.77 162.30 162.77 0.0M
2021-03-01 161.99 162.84 161.99 162.84 0.0M
2021-02-26 161.07 161.42 161.04 161.04 0.0M
2021-02-25 161.12 161.22 160.63 160.71 0.0M
2021-02-24 161.78 161.79 161.04 161.42 0.0M
2021-02-23 161.81 161.83 161.27 161.59 0.0M
2021-02-22 160.55 161.63 160.30 161.63 0.0M
2021-02-19 161.36 161.36 160.93 160.93 0.0M
2021-02-18 162.48 162.48 161.53 161.53 0.0M
2021-02-17 162.68 162.80 162.20 162.48 0.0M
2021-02-16 163.02 163.15 162.76 162.76 0.0M
2021-02-15 163.41 163.41 162.79 162.79 0.0M
2021-02-12 163.54 163.54 163.29 163.38 0.0M
2021-02-11 163.52 163.58 163.37 163.45 0.0M
2021-02-10 163.42 163.61 163.32 163.32 0.0M
2021-02-09 163.74 163.79 163.30 163.47 0.0M
2021-02-08 163.90 163.90 163.42 163.60 0.0M
2021-02-05 164.08 164.11 163.56 163.80 0.0M
2021-02-04 164.30 164.30 163.89 164.08 0.0M
2021-02-03 164.16 164.48 164.16 164.44 0.0M
2021-02-02 163.72 163.91 163.71 163.88 0.0M
2021-02-01 163.45 163.83 163.45 163.78 0.0M
2021-01-29 163.48 163.53 163.37 163.53 0.0M
2021-01-28 163.12 163.45 163.12 163.34 0.0M
2021-01-27 163.08 163.31 162.99 163.12 0.0M
2021-01-26 163.08 163.18 163.00 163.09 0.0M
2021-01-25 162.84 163.09 162.70 163.02 0.0M
2021-01-22 162.91 162.92 162.68 162.68 0.0M
2021-01-21 163.80 163.88 162.92 163.12 0.0M
2021-01-20 163.77 163.95 163.64 163.80 0.0M
2021-01-19 163.28 163.67 163.28 163.67 0.0M
2021-01-18 163.79 163.79 163.38 163.42 0.0M
2021-01-15 163.67 163.78 163.61 163.62 0.0M
2021-01-14 163.71 163.71 163.48 163.56 0.0M
2021-01-13 163.28 163.81 163.15 163.81 0.0M
2021-01-12 163.15 163.35 162.96 163.07 0.0M
2021-01-11 163.97 163.97 163.24 163.24 0.0M
2021-01-08 163.54 163.95 163.54 163.86 0.0M
2021-01-07 163.10 163.56 163.10 163.46 0.0M
2021-01-06 162.56 163.10 162.44 163.10 0.0M
2021-01-05 163.05 163.10 162.91 163.02 0.0M
2021-01-04 162.90 163.23 162.77 163.04 0.0M