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
2022-12-30 120.90 120.90 120.37 120.52 0.0M
2022-12-29 120.92 121.05 120.73 120.90 0.0M
2022-12-28 120.97 121.19 120.79 120.83 0.0M
2022-12-27 121.54 121.54 120.69 120.69 0.0M
2022-12-23 122.20 122.20 121.80 121.92 0.0M
2022-12-21 122.85 122.85 122.68 122.80 0.0M
2022-12-20 123.12 123.15 122.73 122.81 0.0M
2022-12-19 123.91 124.01 123.66 123.66 0.0M
2022-12-16 124.17 124.17 123.85 123.93 0.0M
2022-12-15 126.16 126.35 124.59 124.99 0.0M
2022-12-14 126.64 126.64 125.98 126.42 0.0M
2022-12-13 126.47 127.26 126.47 127.26 0.0M
2022-12-12 126.57 126.86 126.57 126.86 0.0M
2022-12-09 127.12 127.33 126.68 126.68 0.0M
2022-12-08 127.86 127.86 127.86 127.86 0.0M
2022-12-07 127.88 127.88 127.40 127.82 0.0M
2022-12-06 126.97 127.71 126.97 127.71 0.0M
2022-12-05 127.17 127.20 126.82 126.82 0.0M
2022-12-02 127.34 127.34 127.23 127.28 0.0M
2022-12-01 126.76 127.40 126.76 127.18 0.0M
2022-11-30 125.93 126.35 125.93 126.25 0.0M
2022-11-29 126.28 126.28 126.20 126.20 0.0M
2022-11-28 125.99 125.99 125.28 125.57 0.0M
2022-11-25 126.43 126.50 125.67 125.67 0.0M
2022-11-24 126.39 126.93 126.39 126.77 0.0M
2022-11-23 125.06 126.03 125.06 126.03 0.0M
2022-11-22 124.95 125.39 124.95 125.34 0.0M
2022-11-21 124.84 125.46 124.60 125.33 0.0M
2022-11-18 125.01 125.01 124.60 124.99 0.0M
2022-11-17 125.43 125.43 124.82 124.82 0.0M
2022-11-16 123.90 124.88 123.78 124.88 0.0M
2022-11-15 123.52 124.00 123.52 123.95 0.0M
2022-11-14 123.47 123.47 123.37 123.37 0.0M
2022-11-11 124.25 124.38 123.43 123.43 0.0M
2022-11-10 123.41 125.16 123.38 124.91 0.0M
2022-11-09 123.09 123.41 122.75 123.41 0.0M
2022-11-08 121.73 122.61 121.73 122.61 0.0M
2022-11-07 121.87 122.07 121.87 122.07 0.0M
2022-11-04 122.97 122.97 122.31 122.31 0.0M
2022-11-03 122.65 122.68 122.65 122.68 0.0M
2022-11-02 123.64 123.83 123.28 123.62 0.0M
2022-11-01 123.82 123.82 123.45 123.53 0.0M
2022-10-31 123.69 123.69 123.38 123.44 0.0M
2022-10-28 124.14 124.31 123.35 124.05 0.0M
2022-10-27 123.18 125.02 122.84 125.02 0.0M
2022-10-26 123.41 123.56 122.87 123.56 0.0M
2022-10-25 122.43 123.23 122.43 123.23 0.0M
2022-10-24 121.65 121.90 121.50 121.57 0.0M
2022-10-21 120.55 120.83 120.13 120.70 0.0M
2022-10-20 120.71 121.12 120.55 121.12 0.0M
2022-10-19 121.67 121.74 121.27 121.27 0.0M
2022-10-18 121.87 122.32 121.45 121.90 0.0M
2022-10-17 122.06 122.24 121.92 122.06 0.0M
2022-10-14 122.89 123.04 121.22 121.22 0.0M
2022-10-13 121.63 121.96 121.63 121.96 0.0M
2022-10-12 121.80 121.81 121.03 121.53 0.0M
2022-10-11 122.00 122.17 121.76 122.10 0.0M
2022-10-10 123.32 123.32 122.02 122.02 0.0M
2022-10-07 123.64 123.64 123.04 123.15 0.0M
2022-10-06 124.41 124.69 124.02 124.14 0.0M
2022-10-05 125.39 126.11 124.67 124.67 0.0M
2022-10-04 125.99 125.99 125.88 125.88 0.0M
2022-10-03 123.76 125.74 123.76 125.74 0.0M
2022-09-30 123.75 124.14 123.56 123.83 0.0M
2022-09-29 123.32 123.48 122.94 123.18 0.0M
2022-09-28 122.64 123.79 121.62 123.79 0.0M
2022-09-27 123.86 123.93 122.97 122.97 0.0M
2022-09-26 124.18 124.50 124.18 124.50 0.0M
2022-09-23 125.50 125.58 124.79 125.00 0.0M
2022-09-22 125.68 126.31 125.12 125.31 0.0M
2022-09-21 126.08 126.26 126.08 126.08 0.0M
2022-09-20 126.58 126.58 125.53 125.53 0.0M
2022-09-16 127.03 128.35 127.03 127.22 0.0M
2022-09-15 127.29 127.63 127.25 127.44 0.0M
2022-09-14 127.49 127.77 127.35 127.77 0.0M
2022-09-13 127.79 127.92 127.44 127.44 0.0M
2022-09-09 127.37 128.03 127.37 127.62 0.0M
2022-09-08 129.30 129.30 127.74 127.74 0.0M
2022-09-07 128.32 129.05 128.32 128.96 0.0M
2022-09-06 128.57 129.59 128.22 128.52 0.0M
2022-09-05 129.19 129.19 128.68 128.69 0.0M
2022-09-02 128.80 129.01 128.80 129.01 0.0M
2022-09-01 128.43 128.61 128.34 128.55 0.0M
2022-08-31 129.71 129.71 128.68 129.06 0.0M
2022-08-30 129.28 129.36 129.00 129.36 0.0M
2022-08-29 129.26 129.68 129.26 129.37 0.0M
2022-08-26 131.01 131.01 130.39 130.43 0.0M
2022-08-25 130.86 131.08 130.86 131.02 0.0M
2022-08-24 130.68 131.25 130.56 130.83 0.0M
2022-08-23 131.80 131.96 130.83 131.24 0.0M
2022-08-22 132.60 132.60 131.44 131.44 0.0M
2022-08-19 132.63 132.63 132.07 132.08 0.0M
2022-08-18 133.18 133.70 133.18 133.37 0.0M
2022-08-17 134.45 134.45 133.50 133.57 0.0M
2022-08-16 135.31 135.31 134.59 134.59 0.0M
2022-08-15 134.62 135.42 134.62 135.42 0.0M
2022-08-12 134.47 134.91 134.47 134.51 0.0M
2022-08-11 135.73 135.73 134.77 134.77 0.0M
2022-08-10 135.34 136.04 135.34 135.70 0.0M
2022-08-09 135.85 135.94 135.32 135.32 0.0M
2022-08-08 135.62 135.83 135.62 135.71 0.0M
2022-08-05 136.68 136.68 135.14 135.14 0.0M
2022-08-04 136.14 136.66 136.14 136.66 0.0M
2022-08-03 136.58 136.58 136.00 136.06 0.0M
2022-08-02 137.51 137.74 137.03 137.03 0.0M
2022-08-01 136.38 137.07 135.21 137.05 0.0M
2022-07-29 135.91 136.48 135.42 136.48 0.0M
2022-07-28 134.21 136.37 134.21 136.37 0.0M
2022-07-27 134.59 134.96 134.59 134.81 0.0M
2022-07-26 134.26 135.00 134.26 134.93 0.0M
2022-07-25 133.75 133.95 133.44 133.95 0.0M
2022-07-22 132.37 134.00 132.37 134.00 0.0M
2022-07-21 131.73 132.09 131.35 132.09 0.0M
2022-07-20 131.75 132.42 131.75 131.78 0.0M
2022-07-19 132.53 132.53 131.70 131.70 0.0M
2022-07-18 132.49 132.49 131.94 132.17 0.0M
2022-07-15 133.36 133.36 132.72 133.08 0.0M
2022-07-14 132.50 132.67 132.10 132.67 0.0M
2022-07-13 132.63 133.18 132.21 132.99 0.0M
2022-07-12 132.08 133.02 132.08 133.02 0.0M
2022-07-11 131.15 131.86 131.10 131.69 0.0M
2022-07-08 131.38 131.38 130.71 130.71 0.0M
2022-07-07 131.56 131.56 130.99 131.24 0.0M
2022-07-06 131.60 132.00 131.60 132.00 0.0M
2022-07-05 130.57 131.84 130.50 131.84 0.0M
2022-07-04 131.27 131.27 130.37 130.43 0.0M
2022-07-01 130.34 132.20 129.86 131.55 0.0M
2022-06-30 129.38 130.36 129.38 130.17 0.0M
2022-06-29 128.23 128.96 128.18 128.96 0.0M
2022-06-28 128.28 128.28 127.75 127.75 0.0M
2022-06-27 129.23 129.23 128.52 128.67 0.0M
2022-06-24 129.72 130.70 129.21 129.59 0.0M
2022-06-23 127.66 129.53 127.66 129.53 0.0M
2022-06-22 126.94 127.76 126.94 127.76 0.0M
2022-06-21 126.75 126.75 126.39 126.42 0.0M
2022-06-20 127.59 127.75 126.66 126.66 0.0M
2022-06-17 126.94 127.65 126.58 127.54 0.0M
2022-06-16 127.78 127.78 127.19 127.19 0.0M
2022-06-15 127.06 128.00 126.70 127.56 0.0M
2022-06-14 128.19 128.19 126.61 126.61 0.0M
2022-06-13 129.02 129.46 127.92 127.92 0.0M
2022-06-10 129.88 130.25 129.23 129.23 0.0M
2022-06-09 130.68 130.68 129.90 129.96 0.0M
2022-06-08 131.07 131.10 130.72 130.72 0.0M
2022-06-07 130.96 131.32 130.96 131.32 0.0M
2022-06-06 131.57 131.62 130.81 130.81 0.0M
2022-06-03 131.60 131.75 131.49 131.49 0.0M
2022-06-02 132.18 132.18 131.75 131.75 0.0M
2022-06-01 132.83 133.98 132.33 132.33 0.0M
2022-05-31 133.69 133.84 133.01 133.01 0.0M
2022-05-30 133.97 133.97 133.66 133.77 0.0M
2022-05-27 134.51 134.91 134.41 134.67 0.0M
2022-05-26 135.01 135.01 134.29 134.35 0.0M
2022-05-25 134.74 135.04 134.74 134.91 0.0M
2022-05-24 134.22 134.95 134.16 134.95 0.0M
2022-05-23 135.13 135.34 134.35 134.35 0.0M
2022-05-20 135.17 135.31 135.00 135.31 0.0M
2022-05-19 135.04 135.69 135.04 135.60 0.0M
2022-05-18 134.63 134.94 134.38 134.90 0.0M
2022-05-17 135.00 135.25 134.58 134.58 0.0M
2022-05-16 135.75 135.77 135.02 135.74 0.0M
2022-05-13 136.11 136.11 135.60 135.60 0.0M
2022-05-12 136.13 136.48 135.86 136.40 0.0M
2022-05-11 134.96 135.55 134.78 135.13 0.0M
2022-05-10 133.89 134.98 133.89 134.98 0.0M
2022-05-09 133.55 134.12 133.24 134.12 0.0M
2022-05-06 134.60 134.60 134.20 134.20 0.0M
2022-05-05 135.03 135.27 134.54 134.54 0.0M
2022-05-04 134.80 135.30 134.74 135.26 0.0M
2022-05-03 135.01 135.69 134.83 135.43 0.0M
2022-05-02 135.33 135.47 135.21 135.21 0.0M
2022-04-29 136.32 136.32 135.51 135.51 0.0M
2022-04-28 136.83 136.83 135.90 135.90 0.0M
2022-04-27 136.53 137.28 136.53 136.98 0.0M
2022-04-26 136.62 137.18 136.62 137.08 0.0M
2022-04-25 136.39 136.91 136.19 136.91 0.0M
2022-04-22 136.24 136.24 135.71 135.71 0.0M
2022-04-21 136.44 136.56 136.00 136.00 0.0M
2022-04-20 136.10 136.76 136.10 136.76 0.0M
2022-04-19 136.54 136.54 135.66 136.09 0.0M
2022-04-14 137.40 137.53 136.75 136.75 0.0M
2022-04-13 136.86 137.50 136.61 137.48 0.0M
2022-04-12 136.99 137.37 136.77 137.37 0.0M
2022-04-11 137.85 137.85 137.17 137.17 0.0M
2022-04-08 138.50 138.50 138.17 138.17 0.0M
2022-04-07 138.99 138.99 137.37 138.53 0.0M
2022-04-06 138.91 138.91 138.37 138.81 0.0M
2022-04-05 140.19 140.19 139.27 139.27 0.0M
2022-04-04 140.25 140.77 140.25 140.41 0.0M
2022-04-01 139.97 140.10 139.56 140.10 0.0M
2022-03-31 139.55 140.45 139.55 140.45 0.0M
2022-03-30 139.49 139.60 138.90 139.31 0.0M
2022-03-29 139.84 139.84 139.21 139.57 0.0M
2022-03-28 140.19 140.50 140.05 140.28 0.0M
2022-03-25 140.93 141.02 140.15 140.35 0.0M
2022-03-24 141.42 141.42 140.41 140.76 0.0M
2022-03-23 140.97 141.21 140.97 141.21 0.0M
2022-03-22 141.07 141.07 140.88 140.88 0.0M
2022-03-21 142.10 142.11 141.38 141.38 0.0M
2022-03-18 142.23 142.63 142.23 142.43 0.0M
2022-03-17 142.19 142.53 142.14 142.19 0.0M
2022-03-16 142.08 142.32 142.08 142.09 0.0M
2022-03-15 142.53 142.78 142.40 142.78 0.0M
2022-03-14 143.14 143.14 142.27 142.27 0.0M
2022-03-11 143.64 143.64 143.36 143.60 0.0M
2022-03-10 144.65 144.65 143.32 143.53 0.0M
2022-03-09 145.70 145.70 144.46 144.52 0.0M
2022-03-08 147.07 147.07 145.67 145.67 0.0M
2022-03-07 147.57 147.88 147.05 147.05 0.0M
2022-03-04 146.61 147.85 146.61 147.85 0.0M
2022-03-03 146.32 146.32 145.83 146.31 0.0M
2022-03-02 147.32 147.32 146.30 146.30 0.0M
2022-03-01 145.11 147.46 145.11 147.46 0.0M
2022-02-28 144.49 144.72 144.22 144.72 0.0M
2022-02-25 144.31 145.17 143.87 143.87 0.0M
2022-02-24 144.44 145.02 144.40 144.40 0.0M
2022-02-23 143.58 143.88 143.56 143.88 0.0M
2022-02-22 144.63 144.63 142.83 143.69 0.0M
2022-02-21 143.87 144.27 143.77 144.06 0.0M
2022-02-18 143.81 144.18 143.70 144.18 0.0M
2022-02-17 143.46 143.88 143.36 143.87 0.0M
2022-02-16 142.86 143.42 142.86 143.34 0.0M
2022-02-15 143.77 143.77 142.99 143.02 0.0M
2022-02-14 143.99 144.50 143.49 143.49 0.0M
2022-02-11 143.87 143.94 143.34 143.34 0.0M
2022-02-10 144.16 144.16 143.40 143.40 0.0M
2022-02-09 144.19 144.35 144.19 144.25 0.0M
2022-02-07 144.70 144.70 144.27 144.39 0.0M
2022-02-04 145.01 145.01 144.62 144.76 0.0M
2022-02-03 146.39 146.39 145.29 145.29 0.0M
2022-02-02 146.62 146.78 146.48 146.58 0.0M
2022-02-01 146.56 146.91 146.46 146.46 0.0M
2022-01-31 147.31 147.31 146.70 146.81 0.0M
2022-01-28 147.48 147.56 147.22 147.52 0.0M
2022-01-27 147.39 147.71 147.39 147.69 0.1M
2022-01-26 147.91 147.91 147.66 147.70 0.0M
2022-01-25 148.17 148.17 147.92 147.92 0.0M
2022-01-24 147.86 148.27 147.86 148.16 0.0M
2022-01-21 147.75 148.07 147.64 147.82 0.0M
2022-01-20 147.22 147.38 147.22 147.38 0.0M
2022-01-19 146.95 147.22 146.94 147.20 0.0M
2022-01-18 147.42 147.42 147.29 147.29 0.0M
2022-01-17 147.51 147.52 147.42 147.42 0.0M
2022-01-14 148.30 148.30 147.71 147.71 0.0M
2022-01-13 147.66 148.29 147.66 148.21 0.0M
2022-01-12 147.36 148.05 147.36 147.75 0.0M
2022-01-11 147.45 147.45 147.33 147.42 0.0M
2022-01-10 147.39 147.72 147.39 147.46 0.0M
2022-01-07 147.68 147.87 147.46 147.46 0.0M
2022-01-06 147.78 147.86 147.63 147.80 0.0M
2022-01-05 147.94 148.12 147.94 148.00 0.0M
2022-01-04 148.06 148.39 148.00 148.00 0.0M
2022-01-03 148.54 148.60 148.04 148.04 0.0M