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
2023-12-29 166.37 166.37 165.13 165.13 0.0M
2023-12-28 167.14 167.14 166.43 166.43 0.0M
2023-12-27 166.81 167.50 166.81 167.32 0.0M
2023-12-22 166.72 166.90 166.55 166.78 0.0M
2023-12-21 166.73 167.00 166.52 166.74 0.0M
2023-12-20 165.98 166.57 165.90 166.57 0.0M
2023-12-19 165.00 165.72 165.00 165.72 0.0M
2023-12-18 165.10 165.19 164.46 164.49 0.0M
2023-12-15 164.20 165.24 164.20 165.24 0.0M
2023-12-14 164.52 165.62 164.18 164.25 0.0M
2023-12-13 161.39 162.83 161.39 162.83 0.0M
2023-12-12 161.20 162.86 157.20 162.56 0.0M
2023-12-11 162.19 162.49 161.90 161.90 0.0M
2023-12-08 163.45 163.45 161.85 162.36 0.0M
2023-12-07 163.40 163.78 163.35 163.69 0.0M
2023-12-06 162.98 163.46 162.76 163.46 0.0M
2023-12-05 162.76 163.16 162.25 163.16 0.0M
2023-12-04 161.82 162.16 161.20 161.53 0.0M
2023-12-01 161.07 162.04 160.97 162.04 0.0M
2023-11-30 161.22 161.22 160.34 160.89 0.0M
2023-11-29 161.09 161.20 160.64 160.88 0.0M
2023-11-28 160.71 160.71 160.04 160.69 0.0M
2023-11-27 159.72 160.38 159.60 160.49 0.0M
2023-11-24 159.74 159.99 159.50 159.81 0.0M
2023-11-23 159.40 160.54 159.40 159.92 0.0M
2023-11-22 159.82 160.23 159.60 159.70 0.0M
2023-11-21 159.81 160.02 159.45 159.94 0.0M
2023-11-20 158.78 159.58 158.78 159.36 0.0M
2023-11-17 159.30 159.63 158.90 158.90 0.0M
2023-11-16 159.07 159.21 158.67 158.90 0.0M
2023-11-15 159.03 159.40 158.55 158.67 0.0M
2023-11-14 158.27 159.21 157.97 159.21 0.0M
2023-11-13 158.29 158.50 157.63 158.17 0.0M
2023-11-10 158.03 158.03 157.52 157.94 0.0M
2023-11-09 158.62 158.62 158.26 158.39 0.0M
2023-11-08 158.03 158.75 158.03 158.60 0.0M
2023-11-07 157.70 158.26 157.59 158.26 0.0M
2023-11-06 158.28 158.29 157.62 157.78 0.0M
2023-11-03 157.84 158.95 157.84 158.72 0.0M
2023-11-02 157.50 158.18 157.50 157.96 0.0M
2023-11-01 156.57 157.23 156.46 157.23 0.0M
2023-10-31 157.25 157.77 156.96 156.96 0.0M
2023-10-30 157.28 157.28 156.50 156.80 0.0M
2023-10-27 156.65 156.81 155.64 156.59 0.0M
2023-10-26 155.39 156.70 155.39 156.64 0.0M
2023-10-25 156.79 156.79 156.10 155.87 0.0M
2023-10-24 157.32 157.32 156.96 156.66 0.0M
2023-10-23 156.75 156.84 155.89 156.84 0.0M
2023-10-20 156.52 156.97 156.52 156.85 0.0M
2023-10-19 156.17 156.44 155.75 156.44 0.0M
2023-10-18 156.39 157.32 156.32 156.32 0.0M
2023-10-17 156.71 156.86 156.23 156.52 0.0M
2023-10-16 156.89 156.97 156.69 156.97 0.0M
2023-10-13 156.43 157.55 156.43 157.32 0.0M
2023-10-12 157.83 157.83 156.54 156.54 0.0M
2023-10-11 157.12 157.71 157.12 157.55 0.0M
2023-10-10 156.88 157.04 156.29 156.76 0.0M
2023-10-09 155.34 156.69 155.30 156.69 0.0M
2023-10-06 154.82 154.89 153.99 154.89 0.0M
2023-10-05 154.82 154.95 154.44 154.94 0.0M
2023-10-04 154.06 154.90 154.06 154.74 0.0M
2023-10-03 155.48 155.87 154.49 154.49 0.0M
2023-10-02 156.84 156.84 155.42 155.47 0.0M
2023-09-29 156.92 157.04 156.69 156.69 0.0M
2023-09-28 157.17 157.17 155.82 155.93 0.0M
2023-09-27 157.80 158.00 157.29 157.29 0.0M
2023-09-26 157.95 158.29 157.68 157.72 0.0M
2023-09-25 159.52 159.52 158.47 158.47 0.0M
2023-09-22 159.78 159.89 159.40 159.40 0.0M
2023-09-21 159.67 159.81 159.16 159.81 0.0M
2023-09-20 159.68 160.01 159.68 160.18 0.0M
2023-09-19 160.28 160.47 160.10 160.11 0.0M
2023-09-18 160.70 160.70 160.23 160.23 0.0M
2023-09-15 161.00 161.46 160.42 160.65 0.0M
2023-09-14 161.23 162.26 161.11 161.58 0.0M
2023-09-13 160.97 161.09 160.31 160.97 0.0M
2023-09-12 161.32 161.32 160.96 161.25 0.0M
2023-09-11 161.25 161.35 161.03 161.03 0.0M
2023-09-08 161.90 161.90 161.36 161.68 0.0M
2023-09-07 160.76 161.37 160.76 161.37 0.0M
2023-09-06 160.89 161.30 160.71 160.76 0.0M
2023-09-05 160.63 161.22 160.63 161.09 0.0M
2023-09-04 160.83 161.26 160.83 161.19 0.0M
2023-09-01 161.95 162.12 161.32 161.32 0.0M
2023-08-31 161.45 162.25 161.45 162.21 0.0M
2023-08-30 161.54 162.07 161.54 162.07 0.0M
2023-08-29 161.72 162.25 161.47 162.25 0.0M
2023-08-28 161.28 161.54 161.28 161.54 0.0M
2023-08-25 161.77 161.79 161.25 161.25 0.0M
2023-08-24 163.03 163.03 161.90 162.06 0.0M
2023-08-23 161.54 162.32 161.54 162.24 0.0M
2023-08-22 160.38 161.25 160.38 161.25 0.0M
2023-08-21 161.00 161.00 160.25 160.30 0.0M
2023-08-18 161.23 161.29 160.80 160.80 0.0M
2023-08-17 160.43 160.49 160.31 160.31 0.0M
2023-08-16 161.14 161.32 161.06 161.06 0.0M
2023-08-15 161.22 161.22 160.49 160.98 0.0M
2023-08-14 161.61 162.21 161.61 161.62 0.0M
2023-08-11 161.75 161.75 161.63 161.65 0.0M
2023-08-10 162.84 162.84 162.21 162.23 0.0M
2023-08-09 163.29 163.39 162.38 162.38 0.0M
2023-08-08 163.25 163.54 163.23 163.38 0.0M
2023-08-07 162.20 162.49 162.00 162.49 0.0M
2023-08-04 160.92 162.31 160.92 162.31 0.0M
2023-08-03 161.87 161.87 161.70 161.70 0.0M
2023-08-02 162.00 162.56 160.43 161.97 0.0M
2023-08-01 162.48 162.54 162.00 162.00 0.0M
2023-07-31 161.66 162.69 161.66 162.56 0.0M
2023-07-28 161.07 162.97 161.07 162.31 0.0M
2023-07-27 162.17 162.91 161.91 162.62 0.0M
2023-07-26 162.02 162.65 161.91 161.86 0.0M
2023-07-25 161.83 162.35 161.83 162.35 0.0M
2023-07-24 161.73 162.39 161.73 162.21 0.0M
2023-07-21 161.17 161.93 160.96 161.82 0.0M
2023-07-20 161.43 161.43 161.19 161.19 0.0M
2023-07-19 162.58 162.58 161.12 161.12 0.0M
2023-07-18 160.97 162.16 160.97 161.86 0.0M
2023-07-17 160.08 160.70 160.08 160.70 0.0M
2023-07-14 161.03 161.03 160.55 160.42 0.0M
2023-07-13 160.35 161.13 160.35 161.02 0.0M
2023-07-12 159.73 160.20 159.73 160.20 0.0M
2023-07-11 160.00 160.00 159.17 159.17 0.0M
2023-07-10 159.70 159.70 159.33 159.66 0.0M
2023-07-07 160.08 160.08 159.56 159.74 0.0M
2023-07-06 161.00 161.33 159.79 159.79 0.0M
2023-07-05 161.16 162.13 161.16 161.33 0.0M
2023-07-04 161.84 161.84 161.39 161.52 0.0M
2023-07-03 162.19 162.29 161.70 162.03 0.0M
2023-06-30 161.96 161.99 161.77 161.99 0.0M
2023-06-29 163.03 163.03 160.35 162.21 0.0M
2023-06-28 163.60 163.60 163.16 163.01 0.0M
2023-06-27 163.58 163.91 163.30 163.30 0.0M
2023-06-26 163.06 163.89 163.06 163.89 0.0M
2023-06-23 162.08 163.28 162.08 163.28 0.0M
2023-06-22 162.73 162.73 162.16 161.86 0.0M
2023-06-21 162.44 163.00 162.44 162.62 0.0M
2023-06-20 161.54 162.70 161.54 162.70 0.0M
2023-06-19 162.61 162.61 161.52 161.63 0.0M
2023-06-16 160.64 162.13 160.64 162.13 0.0M
2023-06-15 160.90 160.94 160.10 160.94 0.0M
2023-06-14 160.78 161.13 160.78 161.01 0.0M
2023-06-13 161.34 161.50 160.91 160.91 0.0M
2023-06-12 161.64 161.64 161.16 161.38 0.0M
2023-06-09 161.43 161.71 160.94 161.71 0.0M
2023-06-08 160.49 161.18 160.49 161.18 0.0M
2023-06-07 161.98 162.01 161.53 160.97 0.0M
2023-06-06 162.03 162.27 161.38 161.66 0.0M
2023-06-05 161.61 162.13 161.61 162.04 0.0M
2023-06-02 161.96 162.36 161.96 162.23 0.0M
2023-06-01 162.23 162.26 162.02 162.19 0.0M
2023-05-31 162.52 162.52 162.18 162.48 0.0M
2023-05-30 162.31 162.31 161.47 161.90 0.0M
2023-05-29 160.30 161.53 160.30 161.47 0.0M
2023-05-26 160.13 160.55 160.00 160.25 0.0M
2023-05-25 160.63 161.23 160.63 160.74 0.0M
2023-05-24 159.73 161.00 159.73 160.88 0.0M
2023-05-23 159.26 160.11 159.26 159.91 0.0M
2023-05-22 160.00 160.18 159.76 159.76 0.0M
2023-05-19 159.28 160.01 159.28 160.00 0.0M
2023-05-18 159.88 159.88 159.88 159.39 0.0M
2023-05-17 160.22 160.58 160.22 160.29 0.0M
2023-05-16 160.90 161.01 159.92 159.97 0.0M
2023-05-15 160.84 160.84 160.55 160.55 0.0M
2023-05-12 161.51 161.51 160.81 160.81 0.0M
2023-05-11 161.65 162.01 161.09 161.84 0.0M
2023-05-10 160.29 161.36 160.11 161.20 0.0M
2023-05-09 160.62 160.80 160.40 160.67 0.0M
2023-05-08 160.47 160.79 160.45 160.56 0.0M
2023-05-05 160.68 160.68 160.54 160.59 0.0M
2023-05-04 160.61 161.14 160.61 161.14 0.0M
2023-05-03 161.60 161.60 160.66 160.69 0.0M
2023-05-02 160.43 161.32 159.96 161.13 0.0M
2023-04-28 159.81 161.16 159.81 161.16 0.0M
2023-04-27 160.20 160.29 159.52 159.52 0.0M
2023-04-26 161.03 161.19 160.61 160.78 0.0M
2023-04-25 160.28 160.77 160.15 160.53 0.0M
2023-04-24 159.72 159.98 159.58 159.79 0.0M
2023-04-21 160.08 160.08 159.53 159.99 0.0M
2023-04-20 160.25 160.35 159.72 160.35 0.0M
2023-04-19 159.40 159.78 159.40 159.77 0.0M
2023-04-18 160.02 160.33 159.82 159.83 0.0M
2023-04-17 159.79 160.50 159.79 160.02 0.0M
2023-04-14 160.38 160.75 159.97 159.97 0.0M
2023-04-13 160.99 161.20 160.38 160.76 0.0M
2023-04-12 160.57 161.82 160.17 160.91 0.0M
2023-04-11 161.41 161.41 160.79 160.90 0.0M
2023-04-06 161.61 162.42 161.61 161.75 0.0M
2023-04-05 161.63 162.27 161.26 162.27 0.0M
2023-04-04 161.70 161.88 161.28 161.83 0.0M
2023-04-03 160.94 162.11 160.79 162.11 0.0M
2023-03-31 160.44 160.99 160.06 160.99 0.0M
2023-03-30 161.39 161.39 160.35 160.50 0.0M
2023-03-29 160.21 160.71 160.21 160.34 0.0M
2023-03-28 159.81 160.20 159.81 160.20 0.0M
2023-03-27 161.06 161.51 160.21 160.51 0.0M
2023-03-24 162.39 162.39 161.69 161.70 0.0M
2023-03-23 161.12 161.40 160.45 161.40 0.0M
2023-03-22 159.35 159.47 159.05 159.12 0.0M
2023-03-21 159.98 160.00 159.49 159.49 0.0M
2023-03-20 160.55 160.55 159.60 160.18 0.0M
2023-03-17 160.22 160.33 160.00 160.16 0.0M
2023-03-16 160.04 160.04 159.79 159.79 0.0M
2023-03-15 158.84 161.91 158.84 160.91 0.0M
2023-03-14 161.20 161.20 159.05 159.66 0.0M
2023-03-13 159.29 160.82 159.29 160.19 0.0M
2023-03-10 159.29 159.67 158.56 158.94 0.0M
2023-03-09 156.91 157.77 156.81 157.77 0.0M
2023-03-08 157.52 157.52 156.99 157.29 0.0M
2023-03-07 158.89 158.89 157.69 157.69 0.0M
2023-03-06 160.61 160.61 158.93 158.93 0.0M
2023-03-03 159.03 160.15 159.03 160.15 0.0M
2023-03-02 157.80 158.78 157.80 158.56 0.0M
2023-03-01 157.77 158.44 157.77 158.44 0.0M
2023-02-28 157.75 158.85 157.75 158.85 0.0M
2023-02-27 159.14 159.14 158.61 158.61 0.0M
2023-02-24 160.09 160.09 158.93 158.93 0.0M
2023-02-23 158.17 159.53 158.17 159.53 0.0M
2023-02-22 158.21 158.49 157.73 158.49 0.0M
2023-02-21 158.76 158.76 158.04 158.04 0.0M
2023-02-20 159.12 159.27 158.94 159.21 0.0M
2023-02-17 157.92 159.12 157.92 158.81 0.0M
2023-02-16 159.02 159.38 158.67 159.38 0.0M
2023-02-15 159.51 159.51 158.94 158.95 0.0M
2023-02-14 160.00 160.17 159.00 159.39 0.0M
2023-02-13 159.04 160.01 159.04 159.38 0.0M
2023-02-10 159.43 159.96 159.33 159.67 0.0M
2023-02-09 160.12 160.35 160.05 160.35 0.0M
2023-02-08 159.21 159.50 158.94 159.29 0.0M
2023-02-07 159.55 159.79 159.29 159.79 0.0M
2023-02-06 160.37 160.37 159.61 159.79 0.0M
2023-02-03 161.37 161.37 160.61 160.86 0.0M
2023-02-02 159.03 161.88 158.88 161.88 0.0M
2023-02-01 158.83 159.38 158.59 158.59 0.0M
2023-01-31 159.03 159.15 158.46 159.15 0.0M
2023-01-30 159.00 159.00 158.44 158.44 0.0M
2023-01-27 159.10 159.26 158.86 158.97 0.0M
2023-01-26 159.99 159.99 159.26 159.26 0.0M
2023-01-25 160.74 161.15 159.84 159.84 0.0M
2023-01-24 159.20 160.71 159.20 160.71 0.0M
2023-01-23 159.39 159.44 159.00 159.25 0.0M
2023-01-20 160.54 160.54 159.45 159.45 0.0M
2023-01-19 162.05 162.05 160.46 160.69 0.0M
2023-01-18 160.74 161.78 160.73 161.63 0.0M
2023-01-17 158.96 160.38 158.82 160.38 0.0M
2023-01-16 160.46 160.46 158.88 159.59 0.0M
2023-01-13 160.11 161.06 159.64 159.64 0.0M
2023-01-12 159.96 160.77 159.51 159.93 0.0M
2023-01-11 159.03 159.56 158.67 159.30 0.0M
2023-01-10 158.35 158.41 157.41 157.78 0.0M
2023-01-09 158.32 158.92 158.21 158.92 0.0M
2023-01-06 158.43 159.06 158.00 158.95 0.0M
2023-01-05 158.92 159.21 158.18 158.18 0.0M
2023-01-04 160.35 160.35 158.76 159.40 0.0M
2023-01-03 157.56 159.60 157.56 158.84 0.0M
2023-01-02 155.96 158.08 155.96 157.73 0.0M