Amundi US Treasury Bond 3-7Y UCITS ETF Dist

US37
🏛️ フランス →
95.51
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 97.42 97.42 97.42 97.42 0.0M
2022-12-29 97.74 97.74 97.66 97.66 0.0M
2022-12-28 97.63 97.63 97.41 97.60 0.0M
2022-12-27 97.90 97.90 97.80 97.89 0.0M
2022-12-23 98.32 98.32 98.32 98.32 0.0M
2022-12-22 98.43 98.74 98.43 98.74 0.0M
2022-12-21 98.35 98.35 98.35 98.35 0.0M
2022-12-20 98.43 98.43 98.35 98.35 0.0M
2022-12-19 98.90 98.90 98.88 98.89 0.0M
2022-12-16 98.85 98.96 98.70 98.70 0.0M
2022-12-15 98.80 99.09 98.63 98.76 0.0M
2022-12-14 98.98 98.98 98.72 98.76 0.0M
2022-12-13 99.00 99.16 99.00 99.16 0.0M
2022-12-12 99.45 99.45 99.17 99.18 0.0M
2022-12-09 99.14 99.28 99.14 99.27 0.0M
2022-12-08 99.73 99.73 99.44 99.50 0.0M
2022-12-07 99.99 99.99 99.99 99.99 0.0M
2022-12-06 100.04 100.21 100.04 100.05 0.0M
2022-12-05 100.10 100.79 99.68 100.79 0.0M
2022-12-02 100.42 100.42 100.25 100.25 0.0M
2022-12-01 100.85 100.85 100.03 100.76 0.0M
2022-11-30 100.76 100.76 100.73 100.73 0.0M
2022-11-29 100.91 100.91 100.85 100.85 0.0M
2022-11-28 100.87 100.87 100.13 100.57 0.0M
2022-11-25 100.49 100.55 100.44 100.44 0.0M
2022-11-24 100.52 100.73 100.39 100.59 0.0M
2022-11-23 100.75 100.99 100.63 100.63 0.0M
2022-11-22 101.47 101.47 101.39 101.39 0.0M
2022-11-21 101.29 101.71 101.29 101.67 0.0M
2022-11-18 100.60 100.98 100.35 100.53 0.0M
2022-11-17 100.70 101.52 100.70 100.91 0.0M
2022-11-16 100.25 100.72 100.21 100.47 0.0M
2022-11-15 100.12 100.45 100.06 100.37 0.0M
2022-11-14 100.58 100.64 100.32 100.32 0.0M
2022-11-11 101.37 101.50 100.11 100.73 0.0M
2022-11-08 102.04 102.04 101.59 101.59 0.0M
2022-11-07 102.57 102.57 102.09 102.09 0.0M
2022-11-04 104.47 104.71 103.09 103.09 0.0M
2022-11-03 104.58 104.60 104.49 104.60 0.0M
2022-11-02 104.01 104.02 103.80 104.02 0.0M
2022-11-01 103.71 104.03 103.71 104.00 0.0M
2022-10-31 103.57 104.00 103.50 104.00 0.0M
2022-10-28 103.51 103.64 103.51 103.64 0.0M
2022-10-27 102.12 103.47 102.05 103.47 0.0M
2022-10-26 102.98 102.98 102.21 102.21 0.0M
2022-10-25 103.80 103.80 103.00 103.05 0.0M
2022-10-24 104.02 104.10 103.26 103.34 0.0M
2022-10-21 104.04 104.04 103.94 103.94 0.0M
2022-10-20 104.30 104.30 103.80 103.80 0.0M
2022-10-19 104.20 104.43 104.08 104.43 0.0M
2022-10-18 104.42 104.42 104.42 104.42 0.0M
2022-10-17 105.31 105.31 104.72 104.72 0.0M
2022-10-14 105.16 106.00 104.99 104.99 0.0M
2022-10-13 106.17 106.18 105.02 105.02 0.0M
2022-10-12 105.88 106.04 105.88 105.99 0.0M
2022-10-11 105.92 106.15 105.70 105.85 0.0M
2022-10-10 105.98 106.13 105.85 105.85 0.0M
2022-10-07 105.39 105.39 105.30 105.34 0.0M
2022-10-06 104.58 105.20 104.58 105.20 0.0M
2022-10-05 105.04 105.04 105.04 105.04 0.0M
2022-10-04 105.76 105.76 104.57 104.57 0.0M
2022-10-03 105.49 106.19 105.49 106.13 0.0M
2022-09-30 105.70 106.25 105.49 105.84 0.0M
2022-09-29 106.79 106.79 105.79 105.79 0.0M
2022-09-28 107.19 107.52 107.04 107.36 0.0M
2022-09-27 106.64 107.57 106.55 106.55 0.0M
2022-09-26 106.57 107.23 106.57 107.23 0.0M
2022-09-23 106.02 106.38 106.02 106.38 0.0M
2022-09-22 105.57 105.59 105.57 105.59 0.0M
2022-09-21 105.80 105.80 105.74 105.74 0.0M
2022-09-20 104.52 104.67 104.52 104.67 0.0M
2022-09-19 105.30 105.30 104.06 104.79 0.0M
2022-09-16 104.85 105.34 104.85 104.85 0.0M
2022-09-15 105.45 105.45 104.96 104.96 0.0M
2022-09-14 105.49 105.49 104.98 105.36 0.0M
2022-09-13 104.40 105.23 104.40 105.23 0.0M
2022-09-09 105.54 105.79 105.54 105.66 0.0M
2022-09-08 106.43 106.54 106.43 106.54 0.0M
2022-09-07 106.84 107.17 106.60 106.69 0.0M
2022-09-06 106.56 107.20 106.56 106.84 0.0M
2022-09-05 107.46 107.46 107.12 107.16 0.0M
2022-09-02 106.37 106.37 106.05 106.07 0.0M
2022-09-01 106.03 106.58 105.76 106.58 0.0M
2022-08-31 106.49 106.56 105.95 105.95 0.0M
2022-08-30 106.73 106.74 106.25 106.25 0.0M
2022-08-29 107.20 107.25 106.64 106.64 0.0M
2022-08-26 107.48 107.48 107.04 107.04 0.0M
2022-08-25 106.90 107.28 106.90 107.28 0.0M
2022-08-24 107.12 107.13 107.12 107.13 0.0M
2022-08-23 108.27 108.27 107.15 107.49 0.0M
2022-08-22 107.33 107.62 107.33 107.62 0.0M
2022-08-19 106.61 107.09 106.55 106.83 0.0M
2022-08-18 105.88 106.60 105.88 106.48 0.0M
2022-08-17 106.12 106.12 105.75 105.75 0.0M
2022-08-16 106.80 106.80 106.17 106.17 0.0M
2022-08-15 105.46 106.28 105.46 106.28 0.0M
2022-08-12 104.72 105.28 104.72 105.28 0.0M
2022-08-11 105.03 105.03 104.64 104.64 0.0M
2022-08-10 105.71 105.71 104.82 104.82 0.0M
2022-08-09 106.19 106.19 105.50 105.66 0.0M
2022-08-08 106.25 106.25 105.85 105.85 0.0M
2022-08-05 106.40 106.40 106.22 106.22 0.0M
2022-08-04 106.63 106.66 106.41 106.41 0.0M
2022-08-03 106.77 107.39 106.68 106.68 0.0M
2022-08-02 107.07 107.17 106.87 106.87 0.0M
2022-08-01 106.76 107.23 106.55 106.57 0.0M
2022-07-29 106.70 107.39 106.70 107.21 0.0M
2022-07-28 106.14 107.40 106.14 107.40 0.0M
2022-07-27 106.69 107.19 106.69 107.05 0.0M
2022-07-26 106.08 107.22 106.08 107.18 0.0M
2022-07-25 106.35 106.35 105.81 105.95 0.0M
2022-07-22 106.14 106.59 106.05 106.09 0.0M
2022-07-21 104.62 105.47 104.62 105.32 0.0M
2022-07-20 104.49 104.91 104.40 104.91 0.0M
2022-07-18 106.36 106.36 106.36 106.36 0.0M
2022-07-15 107.52 107.62 106.55 106.55 0.0M
2022-07-14 107.20 107.20 106.97 107.14 0.0M
2022-07-13 107.06 107.49 106.61 106.63 0.0M
2022-07-12 107.83 107.83 106.91 106.91 0.0M
2022-07-08 105.81 106.52 105.00 105.00 0.0M
2022-07-07 105.57 105.69 105.50 105.69 0.0M
2022-07-06 105.67 106.24 105.67 106.24 0.0M
2022-07-05 104.35 106.85 104.35 106.85 0.0M
2022-07-04 104.48 104.48 104.48 104.48 0.0M
2022-06-30 103.39 103.83 103.39 103.42 0.0M
2022-06-29 102.26 102.80 101.94 102.80 0.0M
2022-06-28 101.23 101.97 101.20 101.74 0.0M
2022-06-27 101.62 101.62 101.13 101.13 0.0M
2022-06-24 102.40 102.76 102.07 102.07 0.0M
2022-06-23 101.37 102.56 101.37 102.56 0.0M
2022-06-22 101.96 101.96 101.30 101.30 0.0M
2022-06-21 101.12 101.12 100.89 100.95 0.0M
2022-06-20 101.44 101.44 101.11 101.13 0.0M
2022-06-17 101.61 101.93 101.61 101.93 0.0M
2022-06-16 101.92 101.92 101.31 101.31 0.0M
2022-06-15 101.14 101.77 101.14 101.74 0.0M
2022-06-14 101.92 101.92 101.42 101.42 0.0M
2022-06-13 101.84 101.91 101.84 101.91 0.0M
2022-06-10 101.54 102.02 101.54 102.02 0.0M
2022-06-09 100.86 101.28 100.86 101.28 0.0M
2022-06-08 101.25 101.31 100.83 100.83 0.0M
2022-06-07 101.14 101.46 101.14 101.35 0.0M
2022-06-06 101.12 101.14 101.01 101.14 0.0M
2022-06-03 101.04 101.27 101.04 101.25 0.0M
2022-06-02 101.77 101.77 101.34 101.34 0.0M
2022-06-01 101.62 102.66 101.62 102.06 0.0M
2022-05-31 101.64 101.82 101.64 101.77 0.0M
2022-05-30 101.87 101.87 101.39 101.39 0.0M
2022-05-27 102.07 102.43 102.07 102.43 0.0M
2022-05-26 102.76 102.76 102.15 102.15 0.0M
2022-05-25 102.44 102.76 102.44 102.73 0.0M
2022-05-24 101.71 102.10 101.71 102.10 0.0M
2022-05-23 102.43 102.43 101.89 101.89 0.0M
2022-05-20 103.00 103.34 102.99 103.34 0.0M
2022-05-19 103.84 103.84 102.93 102.93 0.0M
2022-05-18 103.10 103.46 103.07 103.46 0.0M
2022-05-17 103.98 103.98 102.96 102.96 0.0M
2022-05-16 104.78 104.81 104.30 104.77 0.0M
2022-05-13 104.71 104.96 104.47 104.47 0.0M
2022-05-12 103.83 103.83 103.83 103.83 0.0M
2022-05-11 102.96 103.02 102.67 102.67 0.0M
2022-05-10 102.52 103.00 102.52 103.00 0.0M
2022-05-09 102.57 102.70 101.96 102.70 0.0M
2022-05-06 102.82 102.82 102.02 102.02 0.0M
2022-05-05 102.19 102.71 102.19 102.43 0.0M
2022-05-04 102.70 102.70 102.24 102.24 0.0M
2022-05-03 102.69 102.69 102.66 102.66 0.0M
2022-05-02 102.52 102.81 102.52 102.77 0.0M
2022-04-29 103.19 103.19 102.81 102.81 0.0M
2022-04-28 103.46 103.88 103.26 103.26 0.0M
2022-04-27 102.52 103.39 102.52 103.26 0.0M
2022-04-26 101.50 102.53 101.50 102.33 0.0M
2022-04-25 101.41 101.41 101.41 101.41 0.0M
2022-04-22 99.94 100.23 99.76 100.23 0.0M
2022-04-21 99.58 99.61 99.27 99.61 0.0M
2022-04-20 100.24 100.24 100.04 100.04 0.0M
2022-04-19 101.24 101.24 100.68 100.68 0.0M
2022-04-14 100.68 101.04 100.68 101.04 0.0M
2022-04-13 100.89 101.03 100.89 101.03 0.0M
2022-04-12 100.09 100.81 100.09 100.81 0.0M
2022-04-11 99.92 100.00 99.92 100.00 0.0M
2022-04-08 100.55 100.55 100.30 100.30 0.0M
2022-04-07 100.44 100.76 100.38 100.38 0.0M
2022-04-06 100.14 100.22 99.81 100.22 0.0M
2022-04-05 100.13 100.13 100.04 100.04 0.0M
2022-04-04 99.53 100.05 99.53 100.03 0.0M
2022-04-01 99.65 99.65 99.61 99.61 0.0M
2022-03-31 99.04 99.72 99.04 99.72 0.0M
2022-03-30 99.17 99.18 98.89 98.89 0.0M
2022-03-29 99.82 99.82 98.80 99.04 0.0M
2022-03-28 100.10 100.25 100.10 100.25 0.0M
2022-03-25 100.47 100.47 100.03 100.03 0.0M
2022-03-24 101.09 101.09 100.70 100.78 0.0M
2022-03-23 100.46 101.08 100.46 100.76 0.0M
2022-03-22 101.06 101.06 100.57 100.57 0.0M
2022-03-21 101.14 101.14 100.87 100.87 0.0M
2022-03-18 101.19 101.52 101.19 101.24 0.0M
2022-03-17 101.34 101.49 100.77 100.77 0.0M
2022-03-16 102.21 102.21 101.73 101.73 0.0M
2022-03-15 102.19 102.60 102.19 102.60 0.0M
2022-03-14 103.05 103.05 102.27 102.27 0.0M
2022-03-11 103.02 103.21 103.00 103.21 0.0M
2022-03-09 102.95 102.95 102.31 102.31 0.0M
2022-03-07 105.43 105.83 105.30 105.33 0.0M
2022-03-04 104.00 105.22 104.00 105.22 0.0M
2022-03-03 102.79 102.95 102.79 102.95 0.0M
2022-03-01 101.54 102.71 101.54 102.71 0.0M
2022-02-28 101.52 101.55 101.46 101.46 0.0M
2022-02-24 101.14 101.92 101.14 101.85 0.0M
2022-02-23 99.79 100.15 99.79 100.15 0.0M
2022-02-22 100.80 100.80 99.88 100.05 0.0M
2022-02-21 99.84 100.37 99.84 100.27 0.0M
2022-02-18 99.80 100.21 99.80 100.21 0.0M
2022-02-17 99.57 99.78 99.57 99.74 0.0M
2022-02-16 99.35 99.35 99.30 99.35 0.0M
2022-02-15 100.00 100.00 99.44 99.44 0.0M
2022-02-14 99.89 100.32 99.86 99.86 0.0M
2022-02-11 99.30 99.43 98.97 98.97 0.0M
2022-02-09 99.71 99.71 99.44 99.44 0.0M
2022-02-07 99.71 99.71 99.45 99.45 0.0M
2022-02-04 99.85 99.85 99.41 99.41 0.0M
2022-02-03 101.58 101.58 99.97 99.97 0.0M
2022-02-01 101.77 102.01 101.77 101.86 0.0M
2022-01-31 102.72 102.72 102.25 102.25 0.0M
2022-01-28 102.65 102.68 102.65 102.68 0.0M
2022-01-26 101.75 101.95 101.75 101.83 0.0M
2022-01-25 101.71 101.93 101.71 101.93 0.0M
2022-01-24 101.59 101.85 101.59 101.71 0.0M
2022-01-21 101.36 101.36 101.30 101.30 0.0M
2022-01-20 100.75 101.16 100.75 101.08 0.0M
2022-01-19 100.83 100.96 100.83 100.96 0.0M
2022-01-18 100.45 101.04 100.45 101.03 0.0M
2022-01-17 100.37 100.57 100.35 100.55 0.0M
2022-01-14 100.51 100.78 100.51 100.78 0.0M
2022-01-13 100.33 100.47 100.33 100.47 0.0M
2022-01-12 101.37 101.37 100.76 100.76 0.0M
2022-01-07 101.96 101.96 101.38 101.38 0.0M
2022-01-06 102.13 102.13 101.89 101.99 0.0M
2022-01-05 102.62 102.62 102.11 102.11 0.0M
2022-01-04 102.65 102.65 102.50 102.51 0.0M
2022-01-03 102.60 102.73 102.25 102.64 0.0M