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
2024-12-31 165.30 165.30 165.30 165.19 0.0M
2024-12-30 164.77 165.20 164.77 165.05 0.0M
2024-12-27 165.21 165.21 164.67 164.83 0.0M
2024-12-24 165.39 165.39 165.39 165.39 0.0M
2024-12-23 165.02 165.64 165.02 165.36 0.0M
2024-12-20 165.49 165.87 165.49 165.67 0.0M
2024-12-19 165.87 166.02 165.66 165.66 0.0M
2024-12-18 166.16 166.34 166.10 166.33 0.0M
2024-12-17 166.35 166.43 166.10 166.10 0.0M
2024-12-16 166.54 167.00 166.54 166.59 0.0M
2024-12-13 167.04 167.15 166.79 166.79 0.0M
2024-12-12 167.88 168.36 167.13 167.13 0.0M
2024-12-11 168.03 168.25 167.86 168.02 0.0M
2024-12-10 167.20 167.98 167.20 167.85 0.0M
2024-12-09 167.99 168.09 167.77 167.77 0.0M
2024-12-06 167.87 168.25 167.84 168.02 0.0M
2024-12-05 167.76 168.08 167.75 167.87 0.0M
2024-12-04 167.21 167.73 167.20 167.73 0.0M
2024-12-03 167.20 167.46 167.20 167.46 0.0M
2024-12-02 167.01 167.89 166.57 167.47 0.0M
2024-11-29 167.00 167.59 167.00 167.59 0.0M
2024-11-28 166.33 166.77 166.33 166.77 0.0M
2024-11-27 166.38 166.38 165.00 166.18 0.0M
2024-11-26 165.93 166.20 165.93 166.03 0.0M
2024-11-25 166.12 166.15 165.61 166.07 0.0M
2024-11-22 164.73 165.91 164.73 165.92 0.0M
2024-11-21 165.17 165.67 165.17 165.40 0.0M
2024-11-20 165.41 165.44 165.16 165.44 0.0M
2024-11-19 166.11 166.11 165.74 165.74 0.0M
2024-11-18 165.57 165.79 165.32 165.79 0.0M
2024-11-15 165.67 165.80 165.29 165.48 0.0M
2024-11-14 165.22 165.82 164.98 165.72 0.0M
2024-11-13 164.95 165.52 164.95 165.23 0.0M
2024-11-12 165.54 166.15 165.38 165.38 0.0M
2024-11-11 165.47 166.00 165.47 165.71 0.0M
2024-11-08 165.36 165.49 164.98 165.28 0.0M
2024-11-07 165.29 165.29 164.33 164.86 0.0M
2024-11-06 165.72 165.75 165.35 165.60 0.0M
2024-11-05 164.51 165.42 164.51 165.42 0.0M
2024-11-04 164.39 165.20 164.39 165.14 0.0M
2024-11-01 164.69 164.92 164.60 164.61 0.0M
2024-10-31 164.31 164.78 164.31 164.78 0.0M
2024-10-30 165.21 165.21 164.51 164.71 0.0M
2024-10-29 165.00 165.12 164.70 164.70 0.0M
2024-10-28 164.90 165.38 164.90 165.39 0.0M
2024-10-25 166.33 166.33 165.49 165.49 0.0M
2024-10-24 166.56 166.56 166.17 166.22 0.0M
2024-10-23 166.08 166.44 165.99 166.10 0.0M
2024-10-22 165.56 166.27 165.56 166.07 0.0M
2024-10-21 167.05 167.05 165.95 165.95 0.0M
2024-10-18 166.84 167.36 166.84 167.18 0.0M
2024-10-17 166.82 166.82 166.66 167.09 0.0M
2024-10-16 166.63 167.09 166.63 167.13 0.0M
2024-10-15 167.44 167.44 166.28 166.60 0.0M
2024-10-14 167.04 167.04 166.43 166.57 0.0M
2024-10-11 166.85 166.85 166.59 166.83 0.0M
2024-10-10 166.05 166.77 166.05 166.77 0.0M
2024-10-09 166.30 166.38 165.87 165.91 0.0M
2024-10-08 166.62 166.62 166.04 166.13 0.0M
2024-10-07 166.37 166.90 166.37 166.57 0.0M
2024-10-04 166.67 167.08 166.61 166.67 0.0M
2024-10-03 166.73 167.07 166.63 167.07 0.0M
2024-10-02 167.06 167.29 166.97 167.29 0.0M
2024-10-01 166.58 167.53 166.58 167.12 0.0M
2024-09-30 166.20 166.20 165.56 166.02 0.0M
2024-09-27 166.21 166.21 165.76 165.80 0.0M
2024-09-26 165.60 166.16 165.60 165.72 0.0M
2024-09-25 166.15 166.21 165.76 165.71 0.0M
2024-09-24 165.50 166.04 165.26 166.04 0.0M
2024-09-23 165.00 165.27 165.00 165.27 0.0M
2024-09-20 165.27 165.29 164.88 164.88 0.0M
2024-09-19 165.06 165.29 165.06 165.25 0.0M
2024-09-18 165.74 165.95 165.30 165.41 0.0M
2024-09-17 166.04 166.19 165.87 165.87 0.0M
2024-09-16 165.01 166.00 165.01 166.00 0.0M
2024-09-13 165.23 165.25 164.91 165.24 0.0M
2024-09-12 164.88 165.14 164.69 164.79 0.0M
2024-09-11 165.13 165.25 165.00 165.16 0.0M
2024-09-10 164.79 164.79 164.35 164.45 0.0M
2024-09-09 164.90 165.01 164.37 164.95 0.0M
2024-09-06 165.00 165.22 164.69 165.03 0.0M
2024-09-05 164.84 164.91 164.60 164.76 0.0M
2024-09-04 164.52 164.80 164.07 164.54 0.0M
2024-09-03 164.02 164.27 163.93 164.10 0.0M
2024-09-02 163.88 163.88 163.72 163.73 0.0M
2024-08-30 164.30 164.36 163.92 163.92 0.0M
2024-08-29 164.36 164.42 164.11 164.11 0.0M
2024-08-28 164.54 164.78 164.44 164.44 0.0M
2024-08-27 165.15 165.18 164.28 164.28 0.0M
2024-08-26 164.76 165.39 164.76 165.34 0.0M
2024-08-23 164.61 164.93 164.61 165.21 0.0M
2024-08-22 164.68 164.75 164.47 164.47 0.0M
2024-08-21 164.56 164.84 164.56 164.84 0.0M
2024-08-20 164.32 164.32 164.32 164.61 0.0M
2024-08-19 164.64 164.72 164.32 164.32 0.0M
2024-08-16 164.73 164.80 164.27 164.27 0.0M
2024-08-15 165.06 165.06 164.58 164.57 0.0M
2024-08-14 165.22 165.22 164.70 165.11 0.0M
2024-08-13 164.66 165.06 164.66 165.06 0.0M
2024-08-12 164.38 164.83 164.38 164.83 0.0M
2024-08-09 164.88 164.88 164.38 164.38 0.0M
2024-08-08 164.68 164.77 164.25 164.25 0.0M
2024-08-07 164.35 164.60 164.12 164.27 0.0M
2024-08-06 164.30 165.09 164.30 164.68 0.0M
2024-08-05 164.69 164.84 164.24 164.15 0.0M
2024-08-02 165.26 165.35 164.81 164.81 0.0M
2024-08-01 164.74 165.53 164.74 165.26 0.0M
2024-07-31 164.30 164.86 164.19 164.86 0.0M
2024-07-30 164.09 164.28 163.77 164.04 0.0M
2024-07-29 163.97 164.28 163.73 163.84 0.0M
2024-07-26 163.13 163.50 162.77 163.42 0.0M
2024-07-25 163.26 163.44 163.05 163.40 0.0M
2024-07-24 163.60 163.61 163.44 163.47 0.0M
2024-07-23 163.57 163.98 163.43 163.58 0.0M
2024-07-22 163.82 164.17 163.61 163.61 0.0M
2024-07-19 164.66 164.66 164.05 164.10 0.0M
2024-07-18 164.62 164.95 164.38 164.72 0.0M
2024-07-17 164.46 164.65 164.32 164.61 0.0M
2024-07-16 164.49 164.49 164.27 164.34 0.0M
2024-07-15 163.45 164.17 163.45 164.17 0.0M
2024-07-12 163.50 163.76 163.47 163.59 0.0M
2024-07-11 163.23 163.80 163.22 163.79 0.0M
2024-07-10 162.53 163.38 162.53 163.12 0.0M
2024-07-09 163.21 163.21 162.37 162.37 0.0M
2024-07-08 162.94 163.34 162.61 163.34 0.0M
2024-07-05 162.30 163.14 162.30 162.91 0.0M
2024-07-04 162.19 162.29 161.62 162.08 0.0M
2024-07-03 161.70 162.30 161.61 162.30 0.0M
2024-07-02 161.20 161.75 160.89 161.21 0.0M
2024-07-01 161.82 161.82 160.98 160.99 0.0M
2024-06-28 162.04 162.04 161.56 161.56 0.0M
2024-06-27 161.88 162.19 161.80 162.12 0.0M
2024-06-26 162.68 162.69 162.02 162.02 0.0M
2024-06-25 162.95 163.00 162.40 162.60 0.0M
2024-06-24 162.85 162.97 162.71 162.71 0.0M
2024-06-21 162.87 163.33 162.68 162.68 0.0M
2024-06-20 162.76 163.00 162.56 162.90 0.0M
2024-06-19 163.70 163.70 162.96 162.96 0.0M
2024-06-18 163.06 163.82 162.95 163.68 0.0M
2024-06-17 163.05 163.05 162.54 162.73 0.0M
2024-06-14 162.65 163.08 162.65 163.08 0.0M
2024-06-13 162.42 162.72 162.13 162.65 0.0M
2024-06-12 161.61 162.83 161.61 162.71 0.0M
2024-06-11 161.56 161.58 161.02 161.55 0.0M
2024-06-10 162.70 162.70 161.67 161.67 0.0M
2024-06-07 163.23 163.47 162.72 162.90 0.0M
2024-06-06 164.02 164.02 163.17 163.53 0.0M
2024-06-05 163.24 163.92 163.12 163.89 0.0M
2024-06-04 163.27 163.39 162.90 163.09 0.0M
2024-06-03 162.56 163.55 162.35 163.55 0.0M
2024-05-31 162.65 163.10 162.20 162.67 0.0M
2024-05-30 162.61 162.86 162.37 162.86 0.0M
2024-05-29 162.61 162.98 162.16 162.16 0.0M
2024-05-28 163.62 163.62 162.85 162.85 0.0M
2024-05-27 162.83 163.74 162.83 163.62 0.0M
2024-05-24 163.17 163.35 162.76 163.12 0.0M
2024-05-23 163.80 163.90 163.15 163.25 0.0M
2024-05-22 163.47 163.73 163.40 163.73 0.0M
2024-05-21 163.89 163.96 163.60 163.75 0.0M
2024-05-20 163.75 163.93 163.68 163.68 0.0M
2024-05-17 164.33 164.33 163.85 163.85 0.0M
2024-05-16 164.59 164.90 164.49 164.49 0.0M
2024-05-15 163.61 164.65 163.61 164.75 0.0M
2024-05-14 164.09 164.09 163.38 163.38 0.0M
2024-05-13 163.65 163.84 163.47 163.75 0.0M
2024-05-10 164.31 164.43 163.65 163.65 0.0M
2024-05-09 164.00 164.00 163.74 163.98 0.0M
2024-05-08 164.25 164.26 163.86 164.00 0.0M
2024-05-07 164.41 164.62 164.31 164.37 0.0M
2024-05-06 163.88 164.60 163.88 164.14 0.0M
2024-05-03 163.86 164.33 163.63 163.93 0.0M
2024-05-02 163.83 164.02 163.30 163.57 0.0M
2024-04-30 163.54 163.81 163.36 163.39 0.0M
2024-04-29 163.43 163.57 163.34 163.67 0.0M
2024-04-26 162.64 163.21 162.64 163.01 0.0M
2024-04-25 162.83 163.22 162.30 162.58 0.0M
2024-04-24 163.29 163.47 162.64 162.67 0.0M
2024-04-23 163.93 164.18 163.50 163.68 0.0M
2024-04-22 163.22 163.72 162.91 163.72 0.0M
2024-04-19 163.88 163.88 163.13 163.38 0.0M
2024-04-18 164.51 164.66 163.51 163.51 0.0M
2024-04-17 164.19 164.19 163.87 164.00 0.0M
2024-04-16 164.34 164.41 164.11 164.26 0.0M
2024-04-15 164.68 164.75 164.18 164.38 0.0M
2024-04-12 164.08 165.30 164.08 165.04 0.0M
2024-04-11 163.32 164.15 163.32 163.51 0.0M
2024-04-10 164.16 164.44 163.54 163.96 0.0M
2024-04-09 163.81 164.33 163.81 164.28 0.0M
2024-04-08 163.34 163.69 163.34 163.51 0.0M
2024-04-05 164.10 164.31 163.67 163.67 0.0M
2024-04-04 164.02 164.27 163.89 164.09 0.0M
2024-04-03 163.42 163.82 162.96 163.42 0.0M
2024-04-02 163.24 163.98 162.84 163.10 0.0M
2024-03-28 164.15 164.51 164.07 164.25 0.0M
2024-03-27 164.46 164.85 164.12 164.65 0.0M
2024-03-26 163.85 164.25 163.85 164.07 0.0M
2024-03-25 164.28 164.28 163.73 163.75 0.0M
2024-03-22 163.61 164.31 163.61 164.11 0.0M
2024-03-21 163.05 163.84 163.03 163.55 0.0M
2024-03-20 163.62 163.65 163.07 163.14 0.0M
2024-03-19 163.41 163.62 163.11 163.11 0.0M
2024-03-18 163.27 163.29 162.94 163.29 0.0M
2024-03-15 163.06 163.78 163.06 163.28 0.0M
2024-03-14 163.66 164.30 163.44 163.44 0.0M
2024-03-13 163.95 164.17 163.73 163.73 0.0M
2024-03-12 163.66 164.09 163.49 163.82 0.0M
2024-03-11 164.80 164.80 163.62 163.88 0.0M
2024-03-08 164.25 164.63 164.23 164.54 0.0M
2024-03-07 163.83 164.51 163.60 164.08 0.0M
2024-03-06 163.54 163.86 163.32 163.93 0.0M
2024-03-05 163.05 163.80 162.80 163.61 0.0M
2024-03-04 162.44 162.90 162.21 162.65 0.0M
2024-03-01 162.43 162.66 161.80 162.50 0.0M
2024-02-29 162.15 162.99 161.89 162.99 0.0M
2024-02-28 161.54 162.18 161.54 162.04 0.0M
2024-02-27 161.57 161.90 161.57 161.57 0.0M
2024-02-26 162.43 162.43 161.69 161.69 0.0M
2024-02-23 161.53 162.46 160.93 162.46 0.0M
2024-02-22 161.14 161.37 161.00 161.35 0.0M
2024-02-21 162.24 162.24 161.30 161.28 0.0M
2024-02-20 162.00 162.30 161.89 162.13 0.0M
2024-02-19 161.98 162.33 161.88 162.04 0.0M
2024-02-16 162.40 162.43 161.85 162.07 0.0M
2024-02-15 163.32 163.32 162.64 162.64 0.0M
2024-02-14 162.27 162.67 162.27 162.66 0.0M
2024-02-13 162.08 162.38 161.80 162.12 0.0M
2024-02-12 162.18 162.40 162.01 162.06 0.0M
2024-02-09 161.84 162.38 161.79 161.79 0.0M
2024-02-08 162.51 162.72 162.31 162.34 0.0M
2024-02-07 162.84 163.01 162.50 162.50 0.0M
2024-02-06 162.54 162.84 162.39 162.71 0.0M
2024-02-05 162.60 162.68 162.35 162.35 0.0M
2024-02-02 163.31 163.64 162.69 162.93 0.0M
2024-02-01 163.50 164.27 162.95 164.14 0.0M
2024-01-31 163.20 163.78 162.95 163.78 0.0M
2024-01-30 163.33 163.41 162.58 162.67 0.0M
2024-01-29 162.75 163.31 162.75 163.16 0.0M
2024-01-26 162.73 162.97 162.06 162.39 0.0M
2024-01-25 161.83 162.65 161.47 162.50 0.0M
2024-01-24 161.71 162.40 161.71 162.03 0.0M
2024-01-23 162.56 162.56 161.93 161.76 0.0M
2024-01-22 162.77 163.02 162.66 162.71 0.0M
2024-01-19 162.21 162.89 162.21 162.55 0.0M
2024-01-18 162.81 162.81 162.19 162.25 0.0M
2024-01-17 162.91 162.93 162.15 162.45 0.0M
2024-01-16 163.01 164.03 163.01 163.42 0.0M
2024-01-15 163.36 163.65 163.18 163.50 0.0M
2024-01-12 163.28 164.13 163.28 164.13 0.0M
2024-01-11 163.24 163.61 163.02 163.02 0.0M
2024-01-10 163.45 164.00 163.05 163.09 0.0M
2024-01-09 163.69 163.88 163.39 163.44 0.0M
2024-01-08 162.87 164.16 162.87 164.16 0.0M
2024-01-05 163.10 163.89 162.97 163.77 0.0M
2024-01-04 164.87 165.00 163.42 163.77 0.0M
2024-01-03 164.39 164.83 164.06 164.83 0.0M
2024-01-02 164.28 165.19 164.25 164.68 0.0M