Amundi US Treasury Bond Long Dated UCITS ETF Dist

US10
🏛️ フランス →
104.84
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
2024-12-31 100.29 100.38 100.29 100.27 0.0M
2024-12-30 98.92 99.81 98.92 99.81 0.0M
2024-12-27 99.23 99.50 99.01 99.22 0.0M
2024-12-24 99.34 99.34 99.15 99.15 0.0M
2024-12-23 100.28 100.28 99.59 99.71 0.0M
2024-12-20 100.10 100.51 99.89 100.37 0.0M
2024-12-19 100.57 100.70 99.66 99.99 0.0M
2024-12-18 102.20 102.20 101.87 101.93 0.0M
2024-12-17 101.64 102.43 101.54 102.21 0.0M
2024-12-16 102.50 102.50 101.82 101.82 0.0M
2024-12-13 103.04 103.04 102.14 102.19 0.0M
2024-12-12 103.73 103.73 103.30 103.32 0.0M
2024-12-11 104.67 104.70 104.33 104.33 0.0M
2024-12-10 105.00 105.05 104.76 104.86 0.0M
2024-12-09 109.43 109.43 108.74 108.74 0.0M
2024-12-06 109.48 109.88 109.30 109.31 0.0M
2024-12-05 109.17 109.17 109.01 109.13 0.0M
2024-12-04 107.97 108.96 107.82 108.96 0.0M
2024-12-03 108.51 109.16 108.44 108.66 0.0M
2024-12-02 108.59 109.37 108.26 109.37 0.0M
2024-11-29 108.36 108.43 108.36 108.43 0.0M
2024-11-28 107.89 107.89 107.53 107.70 0.0M
2024-11-27 107.47 108.05 107.38 108.05 0.0M
2024-11-26 106.66 107.12 106.56 106.76 0.0M
2024-11-25 105.96 107.06 105.96 107.06 0.0M
2024-11-22 105.01 105.53 104.97 104.97 0.0M
2024-11-21 105.08 105.38 105.02 105.10 0.0M
2024-11-20 104.80 105.29 104.75 105.29 0.0M
2024-11-19 105.09 105.90 105.09 105.31 0.0M
2024-11-18 104.39 104.46 103.82 104.34 0.0M
2024-11-15 105.15 105.15 104.35 104.35 0.0M
2024-11-14 104.30 105.46 104.26 105.46 0.0M
2024-11-13 105.23 106.18 105.23 105.32 0.0M
2024-11-12 106.46 106.46 105.70 105.70 0.0M
2024-11-11 106.57 106.75 106.38 106.66 0.0M
2024-11-08 106.26 107.15 106.26 106.74 0.0M
2024-11-07 104.73 105.76 104.54 105.49 0.0M
2024-11-06 105.14 105.14 104.00 104.44 0.0M
2024-11-05 106.59 106.77 106.04 106.04 0.0M
2024-11-04 106.61 106.82 106.46 106.51 0.0M
2024-11-01 107.04 107.04 106.18 105.78 0.0M
2024-10-31 106.80 106.80 106.24 106.80 0.0M
2024-10-30 106.85 107.29 106.65 107.29 0.0M
2024-10-29 106.05 106.05 105.23 105.23 0.0M
2024-10-28 105.93 106.71 105.78 105.78 0.0M
2024-10-25 107.41 107.41 107.06 107.06 0.0M
2024-10-24 106.93 107.10 106.47 107.06 0.0M
2024-10-23 106.50 106.67 106.28 106.67 0.0M
2024-10-22 106.59 106.99 106.42 106.53 0.0M
2024-10-21 108.40 108.40 107.21 107.21 0.0M
2024-10-18 108.10 108.75 108.10 108.73 0.0M
2024-10-17 109.65 109.75 108.53 108.72 0.0M
2024-10-16 109.94 110.07 109.88 109.99 0.0M
2024-10-15 108.62 109.39 108.62 109.39 0.0M
2024-10-14 107.98 108.17 107.57 108.04 0.0M
2024-10-11 108.77 108.77 108.07 108.64 0.0M
2024-10-10 108.97 108.97 108.40 108.56 0.0M
2024-10-09 109.61 109.69 109.44 109.44 0.0M
2024-10-08 109.69 109.69 109.00 109.14 0.0M
2024-10-07 110.25 110.26 109.46 109.78 0.0M
2024-10-04 111.76 111.88 110.02 110.62 0.0M
2024-10-03 112.61 112.61 111.88 112.17 0.0M
2024-10-02 113.02 113.02 112.13 112.39 0.0M
2024-10-01 113.06 113.90 113.06 113.68 0.0M
2024-09-30 112.88 112.92 112.74 112.74 0.0M
2024-09-27 112.65 112.76 112.65 112.92 0.0M
2024-09-26 112.52 112.64 112.52 112.28 0.0M
2024-09-25 113.24 113.30 112.42 112.42 0.0M
2024-09-24 112.80 113.07 112.32 113.07 0.0M
2024-09-23 113.23 113.24 112.43 112.79 0.0M
2024-09-20 113.79 113.90 113.37 113.37 0.0M
2024-09-19 114.17 114.27 113.34 113.34 0.0M
2024-09-18 115.17 115.17 114.51 114.72 0.0M
2024-09-17 115.48 115.95 115.48 115.66 0.0M
2024-09-16 115.03 115.46 115.03 115.46 0.0M
2024-09-13 115.04 115.04 114.73 114.73 0.0M
2024-09-12 114.97 114.97 114.41 114.41 0.0M
2024-09-11 115.44 115.80 115.20 115.44 0.0M
2024-09-10 114.13 115.00 114.04 115.00 0.0M
2024-09-09 113.57 114.21 113.41 114.21 0.0M
2024-09-06 114.30 114.87 113.73 114.65 0.0M
2024-09-05 113.18 113.64 113.18 113.43 0.0M
2024-09-04 112.30 112.71 112.23 112.71 0.0M
2024-09-03 110.79 112.11 110.79 112.00 0.0M
2024-09-02 110.23 110.44 110.14 110.44 0.0M
2024-08-30 111.49 111.63 111.40 111.40 0.0M
2024-08-29 111.78 112.14 111.10 111.10 0.0M
2024-08-28 111.91 112.14 111.91 112.01 0.0M
2024-08-27 112.30 112.37 111.38 111.38 0.0M
2024-08-26 112.54 112.54 112.08 112.08 0.0M
2024-08-23 111.86 112.26 111.86 112.26 0.0M
2024-08-22 112.57 112.57 111.72 111.72 0.0M
2024-08-21 112.50 112.74 112.33 112.74 0.0M
2024-08-20 111.47 112.25 111.43 112.25 0.0M
2024-08-19 111.52 111.85 111.48 111.85 0.0M
2024-08-16 111.03 111.08 111.03 110.82 0.0M
2024-08-15 111.87 111.87 110.46 110.46 0.0M
2024-08-14 111.24 111.76 111.24 111.76 0.0M
2024-08-13 110.35 111.27 110.11 111.05 0.0M
2024-08-12 109.96 110.14 109.96 110.14 0.0M
2024-08-09 109.48 110.27 109.48 110.27 0.0M
2024-08-08 110.36 110.36 109.23 109.23 0.0M
2024-08-07 110.50 110.50 109.98 110.01 0.0M
2024-08-06 111.73 112.15 111.43 111.43 0.0M
2024-08-05 113.04 113.72 112.50 112.61 0.0M
2024-08-02 109.83 111.89 109.83 111.89 0.0M
2024-08-01 108.49 109.83 108.49 109.31 0.0M
2024-07-31 107.12 108.07 107.12 107.92 0.0M
2024-07-30 106.67 106.96 106.60 106.73 0.0M
2024-07-29 106.55 106.71 106.55 106.71 0.0M
2024-07-26 105.42 106.03 105.28 106.03 0.0M
2024-07-25 105.08 106.09 105.08 105.80 0.0M
2024-07-24 105.97 105.97 105.84 105.84 0.0M
2024-07-23 105.79 106.17 105.79 106.17 0.0M
2024-07-22 106.63 106.63 106.45 106.08 0.0M
2024-07-19 106.83 106.83 105.97 106.01 0.0M
2024-07-18 107.22 107.22 107.09 107.20 0.0M
2024-07-17 107.21 107.50 107.19 107.36 0.0M
2024-07-16 106.58 106.94 106.49 106.91 0.0M
2024-07-15 106.27 106.27 106.00 106.24 0.0M
2024-07-12 106.60 106.78 106.60 106.78 0.0M
2024-07-11 105.55 107.10 105.55 107.00 0.0M
2024-07-10 105.49 105.63 105.28 105.28 0.0M
2024-07-09 105.54 105.54 104.85 104.85 0.0M
2024-07-08 105.44 105.59 105.44 105.59 0.0M
2024-07-05 104.67 105.77 104.67 105.77 0.0M
2024-07-04 104.44 104.44 104.32 104.32 0.0M
2024-07-03 103.47 104.71 103.36 104.71 0.0M
2024-07-02 103.28 103.37 103.04 103.04 0.0M
2024-07-01 104.18 104.18 102.92 102.92 0.0M
2024-06-28 105.97 106.14 105.41 105.41 0.0M
2024-06-27 105.47 106.24 105.47 106.24 0.0M
2024-06-26 106.68 106.68 105.76 105.76 0.0M
2024-06-25 107.15 107.33 106.66 106.81 0.0M
2024-06-24 106.71 106.71 106.47 106.47 0.0M
2024-06-21 106.71 107.09 106.34 106.47 0.0M
2024-06-20 106.85 106.90 106.24 106.40 0.0M
2024-06-19 107.35 107.35 107.05 107.14 0.0M
2024-06-18 106.40 106.80 106.38 106.80 0.0M
2024-06-17 106.99 106.99 105.89 105.89 0.0M
2024-06-14 106.67 107.40 106.67 107.19 0.0M
2024-06-13 105.31 106.20 105.31 106.20 0.0M
2024-06-12 104.46 106.11 104.35 106.11 0.0M
2024-06-11 103.77 103.77 103.52 103.52 0.0M
2024-06-10 103.70 103.70 103.30 103.30 0.0M
2024-06-07 105.81 105.92 104.08 104.40 0.0M
2024-06-06 105.75 105.95 105.65 105.95 0.0M
2024-06-05 105.08 106.07 105.04 106.07 0.0M
2024-06-04 104.08 105.05 104.08 105.05 0.0M
2024-06-03 102.83 104.08 102.83 104.08 0.0M
2024-05-31 101.95 101.95 101.95 102.70 0.0M
2024-05-30 101.43 101.93 101.35 101.93 0.0M
2024-05-29 101.80 101.86 101.00 101.00 0.0M
2024-05-28 103.71 103.71 102.77 102.77 0.0M
2024-05-27 103.46 103.46 103.40 103.50 0.0M
2024-05-24 103.47 103.47 103.30 103.30 0.0M
2024-05-23 104.12 104.12 103.03 103.03 0.0M
2024-05-22 103.44 103.85 103.33 103.80 0.0M
2024-05-21 103.34 103.96 103.34 103.79 0.0M
2024-05-20 103.61 103.78 103.61 103.28 0.0M
2024-05-17 104.40 104.40 103.83 103.83 0.0M
2024-05-16 104.74 105.04 104.44 104.58 0.0M
2024-05-15 103.35 104.35 103.35 104.32 0.0M
2024-05-14 102.60 102.60 102.47 102.74 0.0M
2024-05-13 102.49 102.71 102.41 102.71 0.0M
2024-05-10 102.96 102.96 102.16 102.32 0.0M
2024-05-09 102.27 102.27 101.81 102.30 0.0M
2024-05-08 102.88 102.88 102.55 102.51 0.0M
2024-05-07 102.45 103.38 102.45 103.38 0.0M
2024-05-06 101.90 102.50 101.78 101.78 0.0M
2024-05-03 100.98 102.42 100.98 101.73 0.0M
2024-05-02 100.71 100.79 100.28 100.79 0.0M
2024-04-30 100.63 100.63 100.09 100.28 0.0M
2024-04-29 100.47 100.65 100.23 100.45 0.0M
2024-04-26 99.86 100.17 99.73 99.96 0.0M
2024-04-25 99.92 100.11 99.05 99.47 0.0M
2024-04-24 100.50 100.50 99.94 99.94 0.0M
2024-04-23 100.69 101.01 100.61 100.79 0.0M
2024-04-22 100.25 100.56 100.21 100.52 0.0M
2024-04-19 101.22 101.30 100.60 100.85 0.0M
2024-04-18 101.08 101.08 100.50 100.51 0.0M
2024-04-17 100.07 100.56 99.92 100.47 0.0M
2024-04-16 100.23 100.25 99.87 99.92 0.0M
2024-04-15 101.46 101.56 100.10 100.34 0.0M
2024-04-12 101.53 102.31 101.53 102.16 0.0M
2024-04-11 101.77 101.77 101.23 101.23 0.0M
2024-04-10 104.06 104.33 102.59 102.59 0.0M
2024-04-09 103.32 103.92 103.32 103.92 0.0M
2024-04-08 102.66 103.21 102.50 103.01 0.0M
2024-04-05 104.31 104.31 103.43 103.43 0.0M
2024-04-04 103.58 103.99 103.58 103.99 0.0M
2024-04-03 103.75 103.75 102.89 103.33 0.0M
2024-04-02 104.60 104.60 103.21 103.64 0.0M
2024-03-28 106.20 106.40 106.04 106.40 0.0M
2024-03-27 105.58 106.16 105.33 106.16 0.0M
2024-03-26 105.23 105.45 105.06 105.23 0.0M
2024-03-25 105.66 105.66 105.15 105.15 0.0M
2024-03-22 105.06 105.61 105.06 105.61 0.0M
2024-03-21 104.65 105.00 104.65 104.65 0.0M
2024-03-20 104.69 104.78 104.56 104.78 0.0M
2024-03-19 104.17 104.40 104.17 104.29 0.0M
2024-03-18 104.53 104.53 104.06 104.06 0.0M
2024-03-15 104.61 104.70 104.44 104.53 0.0M
2024-03-14 105.78 105.78 104.44 104.67 0.0M
2024-03-13 106.78 106.78 105.82 105.82 0.0M
2024-03-12 107.38 107.44 106.42 106.42 0.0M
2024-03-11 107.80 107.80 107.12 107.28 0.0M
2024-03-08 107.59 107.76 107.24 107.24 0.0M
2024-03-07 107.24 107.47 107.23 107.23 0.0M
2024-03-06 106.46 107.18 106.27 107.12 0.0M
2024-03-05 105.98 106.75 105.98 106.64 0.0M
2024-03-04 105.54 105.80 105.17 105.27 0.0M
2024-03-01 104.78 105.46 104.37 105.46 0.0M
2024-02-29 104.39 105.23 104.39 105.23 0.0M
2024-02-28 104.15 104.23 104.12 104.12 0.0M
2024-02-27 104.97 104.97 104.31 104.31 0.0M
2024-02-26 105.38 105.38 104.38 104.38 0.0M
2024-02-23 103.61 104.73 103.61 104.73 0.0M
2024-02-22 103.19 103.64 103.19 103.62 0.0M
2024-02-21 103.73 103.96 103.68 103.68 0.0M
2024-02-20 103.61 104.21 103.61 104.21 0.0M
2024-02-19 103.58 103.58 103.57 103.35 0.0M
2024-02-16 103.96 103.96 103.69 103.69 0.0M
2024-02-15 104.68 104.72 104.17 104.17 0.0M
2024-02-14 103.76 103.80 103.46 103.80 0.0M
2024-02-13 104.81 105.38 103.88 103.88 0.0M
2024-02-12 105.29 105.29 104.77 104.77 0.0M
2024-02-09 105.11 105.24 104.89 104.89 0.0M
2024-02-08 105.87 105.87 104.99 104.99 0.0M
2024-02-07 106.23 106.23 106.11 106.11 0.0M
2024-02-06 105.62 106.08 105.62 106.08 0.0M
2024-02-05 106.72 106.76 105.35 105.35 0.0M
2024-02-02 109.00 109.00 107.05 107.05 0.0M
2024-02-01 107.88 109.67 107.58 109.67 0.0M
2024-01-31 107.19 107.71 106.81 107.45 0.0M
2024-01-30 106.27 106.44 106.09 106.14 0.0M
2024-01-29 105.18 105.41 104.97 105.41 0.0M
2024-01-26 105.19 105.19 104.53 104.83 0.0M
2024-01-25 104.52 104.85 104.46 104.84 0.0M
2024-01-24 105.09 105.46 104.58 104.58 0.0M
2024-01-23 105.32 105.32 104.40 104.40 0.0M
2024-01-22 105.35 105.69 105.35 105.69 0.0M
2024-01-19 104.67 104.75 104.44 104.75 0.0M
2024-01-18 105.75 105.75 105.00 105.00 0.0M
2024-01-17 105.68 106.33 105.33 105.66 0.0M
2024-01-16 106.96 106.96 106.35 106.35 0.0M
2024-01-15 107.25 107.32 107.17 107.32 0.0M
2024-01-12 107.25 107.87 107.25 107.87 0.0M
2024-01-11 107.67 107.67 106.71 106.71 0.0M
2024-01-10 107.56 107.94 107.27 107.27 0.0M
2024-01-09 107.49 107.70 107.05 107.53 0.0M
2024-01-08 106.88 108.05 106.70 108.05 0.0M
2024-01-05 107.76 108.26 107.03 107.88 0.0M
2024-01-04 109.22 109.22 108.09 108.20 0.0M
2024-01-03 108.66 108.66 108.13 108.65 0.0M
2024-01-02 109.07 109.19 108.51 109.11 0.0M