Amundi Euro Hghst Rtd Mcr Wght Gov Bd UCITS ETF A (MAA)

MAA
🏛️ フランス →
125.97
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
2021-12-31 148.60 148.78 148.60 148.78 0.0M
2021-12-30 148.68 148.98 148.55 148.55 0.0M
2021-12-29 149.29 149.31 148.66 148.66 0.0M
2021-12-28 149.35 149.55 149.31 149.48 0.0M
2021-12-27 149.43 149.54 149.25 149.50 0.0M
2021-12-24 149.55 149.64 149.55 149.56 0.0M
2021-12-23 150.00 150.00 149.29 149.54 0.0M
2021-12-22 150.31 150.31 149.99 150.14 0.0M
2021-12-21 151.31 151.31 150.15 150.22 0.0M
2021-12-20 151.59 151.59 151.11 151.11 0.0M
2021-12-17 151.20 151.45 151.20 151.36 0.0M
2021-12-16 151.34 151.34 150.69 151.00 0.0M
2021-12-15 151.55 151.59 151.24 151.34 0.0M
2021-12-14 151.66 151.66 151.30 151.44 0.0M
2021-12-13 151.10 151.66 151.10 151.66 0.0M
2021-12-10 151.16 151.29 151.08 151.24 0.0M
2021-12-09 151.09 151.27 151.09 151.23 0.0M
2021-12-08 151.72 152.04 150.86 150.86 0.0M
2021-12-07 151.41 151.71 151.41 151.71 0.0M
2021-12-06 151.82 151.82 151.53 151.76 0.0M
2021-12-03 151.44 152.61 151.44 151.70 0.0M
2021-12-02 151.16 151.60 151.16 151.60 0.0M
2021-12-01 151.20 151.20 150.88 151.10 0.0M
2021-11-30 150.99 151.34 150.99 151.29 0.0M
2021-11-29 150.74 150.75 150.48 150.75 0.0M
2021-11-26 150.92 150.92 150.53 150.86 0.0M
2021-11-25 149.57 149.87 149.57 149.87 0.0M
2021-11-24 149.85 149.85 149.38 149.59 0.0M
2021-11-23 150.56 150.56 149.80 149.80 0.0M
2021-11-22 151.09 151.27 150.58 150.58 0.0M
2021-11-19 150.43 151.28 150.43 151.21 0.0M
2021-11-18 150.40 150.56 150.11 150.56 0.0M
2021-11-17 150.03 150.07 149.95 149.98 0.0M
2021-11-16 149.80 150.04 149.80 150.04 0.0M
2021-11-15 150.64 150.64 150.07 150.07 0.0M
2021-11-12 150.10 150.31 150.07 150.26 0.0M
2021-11-11 150.08 150.21 150.00 150.00 0.0M
2021-11-10 150.69 150.69 150.15 150.15 0.0M
2021-11-09 149.95 150.90 149.95 150.90 0.0M
2021-11-08 150.39 150.39 149.93 149.93 0.0M
2021-11-05 149.70 150.44 149.70 150.44 0.0M
2021-11-04 149.25 149.72 149.25 149.58 0.0M
2021-11-03 149.14 149.55 149.06 149.15 0.0M
2021-11-02 148.78 149.07 148.70 148.94 0.0M
2021-11-01 148.57 148.57 148.18 148.46 0.0M
2021-10-29 148.51 148.67 148.24 148.51 0.0M
2021-10-28 149.00 149.33 148.74 148.90 0.0M
2021-10-27 148.40 149.15 148.40 149.15 0.0M
2021-10-26 148.23 148.55 148.23 148.43 0.0M
2021-10-25 148.25 148.29 148.06 148.25 0.0M
2021-10-22 148.00 148.14 148.00 148.14 0.0M
2021-10-21 148.12 148.30 148.09 148.09 0.0M
2021-10-20 148.04 148.23 148.03 148.23 0.0M
2021-10-19 148.75 148.75 148.09 148.10 0.0M
2021-10-18 148.45 148.68 148.43 148.60 0.0M
2021-10-15 148.62 148.73 148.60 148.62 0.0M
2021-10-14 148.11 148.90 148.11 148.90 0.0M
2021-10-13 147.68 148.10 147.68 148.10 0.0M
2021-10-12 147.86 147.86 147.54 147.54 0.0M
2021-10-11 147.81 147.84 147.78 147.78 0.0M
2021-10-08 148.28 148.28 148.05 148.05 0.0M
2021-10-07 148.34 148.69 148.32 148.49 0.0M
2021-10-06 148.23 148.57 148.19 148.44 0.0M
2021-10-05 148.78 149.04 148.50 148.50 0.0M
2021-10-04 149.04 149.04 148.87 148.87 0.0M
2021-10-01 148.92 149.17 148.75 148.89 0.0M
2021-09-30 148.76 148.76 148.48 148.62 0.0M
2021-09-29 148.91 148.91 148.75 148.88 0.0M
2021-09-28 148.59 148.78 148.52 148.78 0.0M
2021-09-27 149.05 149.17 148.84 148.99 0.0M
2021-09-24 149.14 149.18 148.96 148.97 0.0M
2021-09-23 149.94 149.99 149.40 149.40 0.0M
2021-09-22 150.01 150.20 150.01 150.20 0.0M
2021-09-21 150.01 150.20 149.94 150.20 0.0M
2021-09-20 149.83 150.11 149.83 150.07 0.0M
2021-09-17 149.83 149.83 149.56 149.63 0.0M
2021-09-16 149.92 149.93 149.81 149.93 0.0M
2021-09-15 150.30 150.48 150.01 150.01 0.0M
2021-09-14 150.25 150.39 150.21 150.39 0.0M
2021-09-13 150.24 150.31 150.24 150.24 0.0M
2021-09-10 150.72 150.72 150.30 150.30 0.0M
2021-09-09 150.27 150.70 150.27 150.70 0.0M
2021-09-08 150.15 150.25 150.10 150.10 0.0M
2021-09-07 150.50 150.50 150.03 150.03 0.0M
2021-09-06 150.69 150.69 150.56 150.68 0.0M
2021-09-03 150.86 150.88 150.55 150.55 0.0M
2021-09-02 150.86 151.03 150.85 150.86 0.0M
2021-09-01 150.95 150.95 150.64 150.74 0.0M
2021-08-31 151.55 151.55 150.93 150.93 0.0M
2021-08-30 151.38 151.64 151.31 151.64 0.0M
2021-08-27 151.39 152.68 151.34 151.37 0.0M
2021-08-26 151.51 151.51 151.21 151.39 0.0M
2021-08-25 152.23 152.23 151.43 151.43 0.0M
2021-08-24 152.15 152.30 152.15 152.30 0.0M
2021-08-23 152.51 152.51 152.30 152.30 0.0M
2021-08-20 152.54 152.59 152.49 152.54 0.0M
2021-08-19 152.32 152.47 152.27 152.47 0.0M
2021-08-18 152.32 152.38 152.25 152.36 0.0M
2021-08-17 152.44 152.63 152.12 152.12 0.0M
2021-08-16 152.37 152.38 152.08 152.16 0.0M
2021-08-13 152.23 152.23 152.16 152.17 0.0M
2021-08-12 152.30 152.30 151.95 152.16 0.0M
2021-08-11 152.08 152.08 151.87 152.06 0.0M
2021-08-10 152.25 152.40 152.13 152.13 0.0M
2021-08-09 152.18 152.31 152.12 152.12 0.0M
2021-08-06 152.55 152.55 152.08 152.08 0.0M
2021-08-05 152.55 152.86 152.55 152.56 0.0M
2021-08-04 152.35 152.79 152.33 152.51 0.0M
2021-08-03 152.17 152.48 152.17 152.31 0.0M
2021-08-02 151.84 152.26 151.84 152.26 0.0M
2021-07-30 151.87 151.93 151.80 151.93 0.0M
2021-07-29 151.78 151.82 151.63 151.82 0.0M
2021-07-28 151.87 151.87 151.72 151.73 0.0M
2021-07-27 151.64 151.80 151.64 151.80 0.0M
2021-07-26 151.80 151.80 151.40 151.51 0.0M
2021-07-23 151.48 151.55 151.38 151.54 0.0M
2021-07-22 151.32 151.53 151.19 151.53 0.0M
2021-07-21 151.60 151.60 151.21 151.21 0.0M
2021-07-20 151.30 151.76 151.30 151.52 0.0M
2021-07-19 150.85 151.24 150.85 151.13 0.0M
2021-07-16 150.57 150.78 150.51 150.71 0.0M
2021-07-15 150.54 150.54 150.33 150.44 0.0M
2021-07-14 149.72 150.17 149.66 150.17 0.0M
2021-07-13 149.98 149.98 149.85 149.95 0.0M
2021-07-12 149.87 149.97 149.87 149.94 0.0M
2021-07-09 150.04 150.04 149.84 149.86 0.0M
2021-07-08 150.48 150.58 150.17 150.17 0.0M
2021-07-07 149.64 150.14 149.64 149.99 0.0M
2021-07-05 149.14 149.14 148.88 148.90 0.0M
2021-07-02 148.85 149.25 148.85 149.19 0.0M
2021-07-01 148.67 148.94 148.67 148.80 0.0M
2021-06-30 148.45 148.97 148.45 148.85 0.0M
2021-06-29 148.52 148.54 148.30 148.40 0.0M
2021-06-28 148.19 148.50 148.19 148.50 0.0M
2021-06-25 148.58 148.58 148.15 148.15 0.0M
2021-06-24 148.42 148.71 148.42 148.60 0.0M
2021-06-23 148.38 148.60 148.38 148.60 0.0M
2021-06-22 148.44 148.60 148.28 148.43 0.0M
2021-06-21 149.11 149.11 148.54 148.56 0.0M
2021-06-18 148.78 148.98 148.78 148.94 0.0M
2021-06-17 148.43 148.73 148.43 148.73 0.0M
2021-06-16 148.71 148.84 148.71 148.84 0.0M
2021-06-15 148.90 148.90 148.65 148.65 0.0M
2021-06-14 149.14 149.14 148.86 148.86 0.0M
2021-06-11 149.11 149.19 149.11 149.12 0.0M
2021-06-10 148.93 148.93 148.69 148.82 0.0M
2021-06-09 148.64 149.20 148.64 148.91 0.0M
2021-06-08 148.45 148.66 148.45 148.64 0.0M
2021-06-07 148.49 148.49 148.29 148.32 0.0M
2021-06-04 148.24 148.50 148.24 148.46 0.0M
2021-06-03 148.23 148.33 148.20 148.20 0.0M
2021-06-02 148.21 148.40 148.18 148.34 0.0M
2021-06-01 148.10 148.22 148.10 148.12 0.0M
2021-05-31 147.96 148.25 147.81 148.25 0.0M
2021-05-28 147.88 148.28 147.88 148.18 0.0M
2021-05-27 148.52 148.52 148.03 148.08 0.0M
2021-05-26 148.06 148.54 148.06 148.54 0.0M
2021-05-25 147.77 148.03 147.77 148.01 0.0M
2021-05-24 147.64 147.69 147.54 147.69 0.0M
2021-05-21 147.38 147.56 147.38 147.54 0.0M
2021-05-20 146.90 147.28 146.90 147.28 0.0M
2021-05-19 146.84 147.22 146.79 147.17 0.0M
2021-05-18 147.07 147.31 147.07 147.08 0.0M
2021-05-17 147.50 147.50 147.04 147.15 0.0M
2021-05-14 147.40 147.41 147.33 147.33 0.0M
2021-05-13 147.41 147.41 147.20 147.29 0.0M
2021-05-12 147.85 147.97 147.37 147.37 0.0M
2021-05-11 148.20 148.20 147.74 147.80 0.0M
2021-05-10 148.23 148.41 148.23 148.40 0.0M
2021-05-07 148.66 148.71 148.46 148.46 0.0M
2021-05-06 148.73 148.98 148.67 148.69 0.0M
2021-05-05 148.83 148.83 148.66 148.77 0.0M
2021-05-04 148.50 149.04 148.50 148.90 0.0M
2021-05-03 148.59 148.64 148.38 148.52 0.0M
2021-04-30 148.58 148.63 148.48 148.48 0.0M
2021-04-29 149.01 149.01 148.32 148.48 0.0M
2021-04-28 149.02 149.05 148.76 149.00 0.1M
2021-04-27 149.22 149.31 149.22 149.26 0.0M
2021-04-26 149.23 149.28 149.22 149.28 0.0M
2021-04-23 149.46 149.54 149.33 149.33 0.0M
2021-04-22 149.57 149.63 149.36 149.36 0.0M
2021-04-21 149.37 149.59 149.18 149.41 0.0M
2021-04-20 148.94 149.37 148.94 149.37 0.0M
2021-04-19 149.37 149.46 148.88 149.07 0.0M
2021-04-16 149.40 149.57 149.30 149.34 0.0M
2021-04-15 149.23 149.64 149.23 149.64 0.0M
2021-04-14 149.84 149.84 149.28 149.28 0.0M
2021-04-13 149.53 149.74 149.49 149.58 0.0M
2021-04-12 149.88 150.06 149.64 149.64 0.0M
2021-04-09 150.04 150.04 149.62 149.75 0.0M
2021-04-08 150.06 150.36 150.06 150.19 0.0M
2021-04-07 150.28 150.28 149.99 149.99 0.0M
2021-04-06 150.04 150.04 149.82 149.99 0.0M
2021-04-01 149.77 150.19 149.72 150.09 0.0M
2021-03-31 149.53 149.89 149.44 149.74 0.0M
2021-03-30 149.61 149.61 149.34 149.51 0.0M
2021-03-29 150.54 150.54 149.97 149.97 0.0M
2021-03-26 150.53 150.53 150.28 150.37 0.0M
2021-03-25 150.62 150.80 150.59 150.80 0.0M
2021-03-24 150.60 150.60 150.24 150.45 0.0M
2021-03-23 150.24 150.36 150.19 150.24 0.0M
2021-03-22 150.02 150.02 149.73 149.86 0.0M
2021-03-19 149.82 149.87 149.61 149.72 0.0M
2021-03-18 149.34 149.51 149.27 149.42 0.0M
2021-03-17 150.37 150.37 149.75 149.75 0.0M
2021-03-16 150.44 150.52 150.36 150.36 0.0M
2021-03-15 150.24 150.45 150.10 150.38 0.0M
2021-03-12 150.14 150.20 149.95 149.96 0.0M
2021-03-11 150.56 150.67 150.43 150.45 0.0M
2021-03-10 150.13 150.31 150.02 150.21 0.0M
2021-03-09 150.14 150.44 150.06 150.13 0.0M
2021-03-08 149.96 150.00 149.90 149.90 0.0M
2021-03-05 149.99 150.16 149.87 150.09 0.0M
2021-03-04 150.40 150.40 150.13 150.18 0.0M
2021-03-03 150.81 150.81 150.04 150.04 0.0M
2021-03-02 150.82 150.82 150.55 150.72 0.0M
2021-03-01 150.16 150.85 150.16 150.70 0.0M
2021-02-26 149.56 150.12 149.56 149.80 0.0M
2021-02-25 149.66 149.66 149.20 149.22 0.0M
2021-02-24 150.42 150.42 149.70 149.99 0.0M
2021-02-23 150.48 150.48 150.00 150.25 0.0M
2021-02-22 149.85 150.73 149.85 150.61 0.0M
2021-02-19 150.34 150.34 150.12 150.17 0.0M
2021-02-18 150.86 150.94 150.31 150.51 0.0M
2021-02-17 150.57 150.92 150.57 150.92 0.0M
2021-02-16 151.28 151.28 150.75 150.75 0.0M
2021-02-15 151.34 151.34 151.16 151.16 0.0M
2021-02-12 152.21 152.35 151.74 151.74 0.0M
2021-02-11 152.36 152.46 152.23 152.24 0.0M
2021-02-10 152.22 152.34 152.06 152.06 0.0M
2021-02-09 152.16 152.31 152.06 152.22 0.0M
2021-02-08 152.03 152.21 151.99 152.21 0.0M
2021-02-05 152.54 152.54 152.27 152.27 0.0M
2021-02-04 152.44 152.57 152.32 152.40 0.0M
2021-02-03 152.62 152.73 152.46 152.54 0.0M
2021-02-02 153.13 153.13 152.70 152.82 0.0M
2021-02-01 153.29 153.32 153.06 153.22 0.0M
2021-01-29 153.56 153.56 152.99 153.31 0.0M
2021-01-28 153.71 153.84 153.57 153.57 0.0M
2021-01-27 153.63 153.80 153.48 153.72 0.0M
2021-01-26 153.83 153.83 153.58 153.58 0.0M
2021-01-25 153.33 153.86 153.33 153.86 0.0M
2021-01-22 153.15 153.41 153.15 153.32 0.0M
2021-01-21 153.69 153.69 153.21 153.21 0.0M
2021-01-20 153.60 153.67 153.54 153.61 0.0M
2021-01-19 153.48 153.62 153.43 153.62 0.0M
2021-01-18 153.89 153.89 153.52 153.59 0.0M
2021-01-15 154.02 154.02 153.73 153.81 0.0M
2021-01-14 153.79 154.05 153.79 154.05 0.0M
2021-01-13 153.41 153.72 153.30 153.72 0.0M
2021-01-12 153.30 153.30 153.05 153.05 0.0M
2021-01-11 153.92 153.92 153.41 153.41 0.0M
2021-01-08 153.79 153.96 153.79 153.81 0.0M
2021-01-07 153.75 154.13 153.67 153.74 0.0M
2021-01-06 153.89 153.97 153.72 153.77 0.0M
2021-01-05 154.45 154.45 154.24 154.24 0.0M
2021-01-04 154.12 154.51 154.12 154.51 0.0M