Amundi US Treasury Bond 1-3Y UCITS ETF Dist

US13
🏛️ フランス →
87.80
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 89.33 89.33 89.03 89.13 0.0M
2022-12-29 89.59 89.59 89.23 89.23 0.0M
2022-12-28 89.44 89.54 89.44 89.54 0.0M
2022-12-27 89.50 89.62 89.24 89.45 0.0M
2022-12-23 89.75 89.91 89.75 89.91 0.0M
2022-12-22 89.70 89.78 89.56 89.63 0.0M
2022-12-20 89.69 89.69 89.60 89.60 0.0M
2022-12-19 89.80 89.96 89.80 89.96 0.0M
2022-12-16 89.56 89.76 89.56 89.76 0.0M
2022-12-15 89.55 89.77 89.55 89.58 0.0M
2022-12-14 89.72 89.72 89.65 89.65 0.0M
2022-12-13 90.16 90.22 89.54 89.54 0.0M
2022-12-12 90.39 90.39 90.05 90.21 0.0M
2022-12-09 90.17 90.69 90.17 90.69 0.0M
2022-12-08 90.46 90.46 90.33 90.33 0.0M
2022-12-07 90.91 90.91 90.88 90.88 0.0M
2022-12-06 91.07 91.19 90.89 90.89 0.0M
2022-12-05 90.87 91.00 90.44 90.97 0.0M
2022-12-02 91.18 91.29 91.17 91.29 0.0M
2022-12-01 91.86 91.86 91.04 91.22 0.0M
2022-11-30 92.14 92.42 91.99 92.42 0.0M
2022-11-29 92.01 92.38 92.01 92.38 0.0M
2022-11-28 91.98 91.98 91.41 91.78 0.0M
2022-11-25 91.67 91.75 91.67 91.75 0.0M
2022-11-24 91.67 91.87 91.64 91.72 0.0M
2022-11-23 92.24 92.44 91.98 91.98 0.0M
2022-11-22 92.89 92.89 92.74 92.74 0.0M
2022-11-21 92.78 93.08 92.78 93.03 0.0M
2022-11-18 92.02 92.40 92.02 92.07 0.0M
2022-11-17 91.87 92.51 91.87 92.32 0.0M
2022-11-16 91.72 92.02 91.50 91.80 0.0M
2022-11-15 91.75 91.99 91.68 91.92 0.0M
2022-11-14 92.30 92.30 92.15 92.15 0.0M
2022-11-11 93.08 93.08 92.34 92.45 0.0M
2022-11-10 94.94 95.44 93.87 93.87 0.0M
2022-11-09 94.20 94.65 94.20 94.45 0.0M
2022-11-08 94.75 94.89 94.08 94.08 0.0M
2022-11-07 95.28 95.28 94.71 94.71 0.0M
2022-11-04 96.85 96.85 95.58 95.58 0.0M
2022-11-03 96.93 97.11 96.88 97.07 0.0M
2022-11-02 96.15 96.26 96.12 96.26 0.0M
2022-11-01 95.73 96.35 95.70 96.35 0.0M
2022-10-31 95.79 96.17 95.79 96.17 0.0M
2022-10-28 95.53 95.73 95.53 95.73 0.0M
2022-10-27 94.50 95.30 94.50 95.30 0.0M
2022-10-26 95.26 95.26 94.42 94.42 0.0M
2022-10-25 96.33 96.33 95.31 95.31 0.0M
2022-10-24 96.39 96.54 96.00 96.10 0.0M
2022-10-21 96.99 96.99 96.70 96.76 0.0M
2022-10-19 96.58 97.06 96.58 96.91 0.0M
2022-10-18 96.18 96.62 96.18 96.58 0.0M
2022-10-17 97.37 97.44 96.78 96.78 0.0M
2022-10-14 97.11 97.31 97.11 97.31 0.0M
2022-10-13 98.11 98.12 97.11 97.11 0.0M
2022-10-12 97.83 98.03 97.83 97.95 0.0M
2022-10-11 98.01 98.03 97.74 97.74 0.0M
2022-10-10 97.80 98.16 97.80 98.04 0.0M
2022-10-07 97.20 97.52 97.15 97.19 0.0M
2022-10-06 96.19 96.92 96.19 96.85 0.0M
2022-10-05 95.58 96.70 95.58 96.59 0.0M
2022-10-04 96.72 96.74 95.69 95.69 0.0M
2022-10-03 97.25 98.01 96.96 97.11 0.0M
2022-09-30 97.20 97.74 97.08 97.25 0.0M
2022-09-29 98.50 98.50 97.13 97.25 0.0M
2022-09-28 99.38 99.68 98.79 98.79 0.0M
2022-09-27 98.46 98.81 98.31 98.64 0.0M
2022-09-26 98.27 98.80 98.05 98.80 0.0M
2022-09-23 97.32 97.81 97.32 97.81 0.0M
2022-09-22 96.97 97.10 96.47 96.90 0.0M
2022-09-21 96.56 96.60 96.52 96.60 0.0M
2022-09-20 95.24 95.70 95.24 95.62 0.0M
2022-09-19 95.93 95.93 95.06 95.47 0.0M
2022-09-16 95.58 96.43 95.42 95.42 0.0M
2022-09-15 96.06 96.06 95.67 95.67 0.0M
2022-09-14 96.04 96.04 95.70 95.80 0.0M
2022-09-13 94.75 95.81 94.75 95.81 0.0M
2022-09-12 94.63 95.06 94.40 94.92 0.0M
2022-09-09 95.50 95.82 95.50 95.82 0.0M
2022-09-08 96.40 96.82 96.40 96.60 0.0M
2022-09-07 97.22 97.26 96.79 96.79 0.0M
2022-09-06 96.62 97.07 96.62 97.07 0.0M
2022-09-05 97.41 97.41 97.02 97.13 0.0M
2022-09-02 96.47 96.47 96.08 96.08 0.0M
2022-09-01 96.04 97.42 96.04 96.73 0.0M
2022-08-30 96.40 96.40 95.96 95.99 0.0M
2022-08-29 96.83 96.83 96.39 96.39 0.0M
2022-08-26 96.88 96.88 95.79 96.43 0.0M
2022-08-24 96.97 97.18 96.67 96.67 0.0M
2022-08-23 97.37 97.37 96.67 96.67 0.0M
2022-08-22 96.41 96.99 96.40 96.99 0.0M
2022-08-19 95.77 96.13 95.77 96.13 0.0M
2022-08-18 94.97 95.35 94.97 95.35 0.0M
2022-08-17 94.94 94.94 94.78 94.78 0.0M
2022-08-16 95.25 95.25 94.91 94.91 0.0M
2022-08-15 94.30 94.85 94.30 94.85 0.0M
2022-08-12 93.77 94.16 93.57 94.16 0.0M
2022-08-11 93.63 93.63 93.50 93.50 0.0M
2022-08-10 94.46 94.46 93.48 93.48 0.0M
2022-08-09 94.67 94.75 94.38 94.38 0.0M
2022-08-08 94.88 94.88 94.48 94.48 0.0M
2022-08-05 94.62 95.00 94.62 95.00 0.0M
2022-08-04 95.05 95.05 94.68 94.68 0.0M
2022-08-03 95.21 95.34 94.98 95.27 0.0M
2022-08-02 94.84 95.02 94.84 94.95 0.0M
2022-08-01 94.80 95.61 93.57 94.47 0.0M
2022-07-29 94.77 95.40 94.77 95.21 0.0M
2022-07-28 94.81 95.55 94.81 95.46 0.0M
2022-07-27 95.34 95.65 95.32 95.47 0.0M
2022-07-25 95.03 95.03 94.39 94.70 0.0M
2022-07-22 94.60 95.30 94.60 94.75 0.0M
2022-07-21 94.38 94.61 94.38 94.61 0.0M
2022-07-20 93.95 94.45 93.95 94.45 0.0M
2022-07-19 94.74 94.74 94.02 94.18 0.0M
2022-07-18 95.47 95.47 94.83 94.83 0.0M
2022-07-15 96.34 96.34 95.53 95.62 0.0M
2022-07-14 96.17 96.25 96.17 96.25 0.0M
2022-07-13 96.15 96.19 95.66 95.66 0.0M
2022-07-12 96.41 96.59 95.94 95.94 0.0M
2022-07-11 95.33 95.96 95.33 95.76 0.0M
2022-07-08 95.12 95.58 94.73 94.73 0.0M
2022-07-07 94.79 95.07 94.73 95.07 0.0M
2022-07-06 94.58 95.21 94.49 95.21 0.0M
2022-07-05 93.41 95.34 93.41 95.34 0.0M
2022-07-04 93.53 93.53 93.25 93.49 0.0M
2022-07-01 93.30 94.39 93.09 93.80 0.0M
2022-06-30 93.47 93.47 93.04 93.05 0.0M
2022-06-29 92.50 92.78 92.50 92.78 0.0M
2022-06-28 91.69 92.34 91.69 92.13 0.0M
2022-06-27 91.88 92.07 91.48 91.48 0.0M
2022-06-24 92.41 92.78 92.14 92.14 0.0M
2022-06-23 91.79 92.54 91.79 92.54 0.0M
2022-06-22 92.47 92.47 91.66 91.66 0.0M
2022-06-21 91.89 91.89 91.71 91.71 0.0M
2022-06-20 92.02 92.02 91.91 91.91 0.0M
2022-06-17 92.32 92.52 92.32 92.52 0.0M
2022-06-16 92.84 93.01 92.18 92.18 0.0M
2022-06-15 92.22 92.82 92.06 92.82 0.0M
2022-06-14 92.58 92.58 92.45 92.57 0.0M
2022-06-13 92.46 92.93 92.43 92.84 0.0M
2022-06-10 91.71 92.61 91.71 92.42 0.0M
2022-06-09 91.05 91.46 91.00 91.46 0.0M
2022-06-06 91.07 91.34 91.07 91.34 0.0M
2022-06-03 90.96 91.21 90.96 91.21 0.0M
2022-06-02 91.52 91.52 91.19 91.19 0.0M
2022-06-01 91.29 91.87 91.29 91.87 0.0M
2022-05-31 91.20 91.40 91.20 91.36 0.0M
2022-05-30 91.14 91.14 90.86 90.86 0.0M
2022-05-27 91.29 91.63 91.29 91.63 0.0M
2022-05-26 91.85 91.85 91.44 91.44 0.0M
2022-05-25 91.70 91.88 91.63 91.88 0.0M
2022-05-24 91.17 91.30 91.17 91.30 0.0M
2022-05-23 92.22 92.22 91.49 91.49 0.0M
2022-05-20 92.40 92.62 92.40 92.62 0.0M
2022-05-19 93.26 93.26 92.27 92.27 0.0M
2022-05-18 92.74 92.95 92.74 92.95 0.0M
2022-05-17 93.38 93.38 92.61 92.61 0.0M
2022-05-16 93.80 93.99 93.74 93.94 0.0M
2022-05-13 93.98 94.15 93.82 93.82 0.0M
2022-05-12 93.07 94.00 93.07 93.89 0.0M
2022-05-11 92.49 92.52 92.34 92.41 0.0M
2022-05-10 92.56 92.63 92.31 92.61 0.0M
2022-05-09 92.70 92.74 92.62 92.64 0.0M
2022-05-06 92.81 92.81 92.09 92.09 0.0M
2022-05-05 91.94 92.58 91.94 92.58 0.0M
2022-05-04 92.40 92.40 92.11 92.11 0.0M
2022-05-03 92.73 92.73 92.20 92.31 0.0M
2022-05-02 92.56 92.62 92.47 92.52 0.0M
2022-04-29 92.27 92.27 92.27 92.27 0.0M
2022-04-28 92.73 93.04 92.70 92.70 0.0M
2022-04-27 91.86 92.61 91.86 92.53 0.0M
2022-04-26 91.08 91.58 91.08 91.58 0.0M
2022-04-25 90.98 91.25 90.76 91.25 0.0M
2022-04-22 89.96 90.18 89.89 90.18 0.0M
2022-04-20 90.16 90.16 89.85 89.85 0.0M
2022-04-19 90.64 90.64 90.41 90.45 0.0M
2022-04-14 89.76 90.72 89.76 90.51 0.0M
2022-04-13 90.30 90.40 90.14 90.14 0.0M
2022-04-11 89.50 89.64 89.44 89.64 0.0M
2022-04-08 89.87 90.06 89.74 89.74 0.0M
2022-04-07 89.55 89.67 89.55 89.62 0.0M
2022-04-06 89.49 89.49 89.39 89.46 0.0M
2022-04-05 88.98 89.25 88.98 89.25 0.0M
2022-04-04 88.50 88.81 88.48 88.81 0.0M
2022-04-01 88.38 88.55 88.38 88.46 0.0M
2022-03-31 87.64 88.38 87.64 88.21 0.0M
2022-03-30 87.95 87.95 87.62 87.62 0.0M
2022-03-29 88.85 88.85 87.86 87.98 0.0M
2022-03-28 89.20 89.23 89.12 89.12 0.0M
2022-03-25 88.95 89.01 88.80 89.01 0.0M
2022-03-24 89.36 89.36 89.13 89.18 0.0M
2022-03-23 89.00 89.16 88.98 89.16 0.0M
2022-03-22 89.29 89.29 88.85 89.02 0.0M
2022-03-21 89.01 89.03 88.95 89.03 0.0M
2022-03-18 88.89 88.98 88.89 88.98 0.0M
2022-03-17 89.04 89.04 88.60 88.60 0.0M
2022-03-16 89.91 89.91 89.51 89.51 0.0M
2022-03-14 90.35 90.35 89.74 89.74 0.0M
2022-03-11 91.36 91.36 90.08 90.27 0.0M
2022-03-10 89.55 89.78 89.55 89.78 0.0M
2022-03-09 90.74 90.74 89.25 89.25 0.0M
2022-03-08 91.18 91.18 89.92 91.00 0.0M
2022-03-07 91.17 91.66 90.78 91.35 0.0M
2022-03-04 90.02 91.05 90.02 91.02 0.0M
2022-03-03 89.44 89.73 89.44 89.73 0.0M
2022-03-02 89.70 89.76 89.19 89.19 0.0M
2022-03-01 88.43 89.59 88.43 89.59 0.0M
2022-02-28 88.70 88.83 88.38 88.38 0.0M
2022-02-25 88.42 88.69 88.05 88.05 0.0M
2022-02-24 88.17 89.15 88.08 88.92 0.0M
2022-02-23 87.28 87.53 87.20 87.53 0.0M
2022-02-22 87.83 87.83 87.29 87.36 0.0M
2022-02-21 87.13 87.61 87.13 87.48 0.0M
2022-02-18 87.24 87.49 87.24 87.49 0.0M
2022-02-16 87.00 87.13 87.00 87.01 0.0M
2022-02-15 87.50 87.50 87.09 87.09 0.0M
2022-02-14 86.85 87.67 86.85 87.44 0.0M
2022-02-11 86.95 86.95 86.76 86.76 0.0M
2022-02-10 86.92 86.95 86.26 86.26 0.0M
2022-02-09 87.10 87.10 86.86 86.86 0.0M
2022-02-08 87.13 87.13 87.08 87.08 0.0M
2022-02-07 86.96 86.98 86.86 86.86 0.0M
2022-02-04 86.99 87.16 86.80 86.81 0.0M
2022-02-02 88.30 88.30 88.26 88.26 0.0M
2022-02-01 88.49 88.63 88.49 88.61 0.0M
2022-01-31 89.31 89.31 88.91 88.95 0.0M
2022-01-28 89.49 89.52 89.31 89.31 0.0M
2022-01-27 88.91 89.54 88.91 89.37 0.0M
2022-01-26 88.50 88.78 88.50 88.57 0.0M
2022-01-25 88.41 88.69 88.41 88.61 0.0M
2022-01-24 88.27 88.52 88.18 88.34 0.0M
2022-01-21 88.16 88.16 88.01 88.06 0.0M
2022-01-20 87.84 88.06 87.84 88.06 0.0M
2022-01-19 88.06 88.06 87.97 87.99 0.0M
2022-01-18 87.58 88.10 87.58 88.10 0.0M
2022-01-17 87.53 87.61 87.52 87.61 0.0M
2022-01-14 87.27 87.57 87.27 87.57 0.0M
2022-01-13 87.21 87.30 87.18 87.26 0.0M
2022-01-12 88.10 88.10 87.57 87.57 0.0M
2022-01-11 88.21 88.35 88.05 88.05 0.0M
2022-01-10 88.34 88.57 88.34 88.36 0.0M
2022-01-07 88.56 88.56 88.23 88.23 0.0M
2022-01-06 88.72 88.72 88.58 88.58 0.0M
2022-01-05 88.80 88.80 88.46 88.50 0.0M
2022-01-04 88.83 89.03 88.70 88.83 0.0M
2022-01-03 88.50 88.82 88.50 88.82 0.0M