SPDR Bloomberg 1-3 Year Euro Government Bond UCITS ETF

GOVS
🏛️ フランス →
52.45
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
2025-09-26 52.44 52.44 52.43 52.45 0.0M
2025-09-25 52.45 52.47 52.45 52.43 0.0M
2025-09-24 52.45 52.47 52.45 52.45 0.0M
2025-09-23 52.45 52.45 52.45 52.45 0.0M
2025-09-22 52.44 52.44 52.44 52.45 0.0M
2025-09-19 52.44 52.44 52.42 52.44 0.0M
2025-09-18 52.45 52.45 52.45 52.46 0.0M
2025-09-17 52.45 52.47 52.45 52.46 0.0M
2025-09-16 52.44 52.46 52.44 52.45 0.0M
2025-09-15 52.40 52.46 52.40 52.45 0.0M
2025-09-12 52.44 52.44 52.44 52.44 0.0M
2025-09-11 52.47 52.47 52.47 52.45 0.0M
2025-09-10 52.48 52.49 52.48 52.47 0.0M
2025-09-09 52.49 52.50 52.49 52.48 0.0M
2025-09-08 52.48 52.50 52.48 52.49 0.0M
2025-09-05 52.44 52.44 52.44 52.48 0.0M
2025-09-04 52.43 52.47 52.43 52.44 0.0M
2025-09-03 52.40 52.43 52.40 52.43 0.0M
2025-09-02 52.40 52.41 52.36 52.39 0.0M
2025-09-01 52.42 52.45 52.42 52.42 0.0M
2025-08-29 52.47 52.47 52.47 52.43 0.0M
2025-08-28 52.44 52.46 52.44 52.43 0.0M
2025-08-27 52.42 52.42 52.42 52.44 0.0M
2025-08-26 52.42 52.44 52.42 52.42 0.0M
2025-08-25 52.40 52.41 52.40 52.38 0.0M
2025-08-22 52.38 52.38 52.38 52.41 0.0M
2025-08-21 52.43 52.43 52.43 52.39 0.0M
2025-08-20 52.40 52.40 52.40 52.42 0.0M
2025-08-19 52.39 52.39 52.39 52.39 0.0M
2025-08-18 52.37 52.41 52.37 52.39 0.0M
2025-08-15 52.40 52.40 52.40 52.38 0.0M
2025-08-14 52.41 52.44 52.41 52.40 0.0M
2025-08-13 52.38 52.41 52.38 52.41 0.0M
2025-08-12 52.37 52.37 52.37 52.36 0.0M
2025-08-11 52.38 52.40 52.38 52.37 0.0M
2025-08-08 52.40 52.40 52.40 52.37 0.0M
2025-08-07 52.40 52.43 52.40 52.40 0.0M
2025-08-06 52.40 52.43 52.40 52.43 0.0M
2025-08-05 52.41 52.43 52.41 52.39 0.0M
2025-08-04 52.38 52.41 52.38 52.40 0.0M
2025-08-01 52.94 52.97 52.94 53.00 0.0M
2025-07-31 52.95 52.97 52.95 52.96 0.0M
2025-07-30 52.97 52.97 52.95 52.96 0.0M
2025-07-29 52.99 52.99 52.99 52.99 0.0M
2025-07-28 52.96 52.96 52.96 52.99 0.0M
2025-07-25 52.93 52.95 52.93 52.95 0.0M
2025-07-24 53.01 53.01 53.00 52.98 0.0M
2025-07-23 53.05 53.05 53.05 53.08 0.0M
2025-07-22 53.05 53.06 53.05 53.06 0.0M
2025-07-21 53.03 53.03 53.03 53.04 0.0M
2025-07-18 52.99 52.99 52.99 52.99 0.0M
2025-07-17 53.00 53.02 53.00 53.01 0.0M
2025-07-16 52.98 53.00 52.98 53.00 0.0M
2025-07-15 52.96 53.00 52.96 52.97 0.0M
2025-07-14 52.95 52.95 52.95 52.95 0.0M
2025-07-11 52.94 52.94 52.93 52.92 0.0M
2025-07-10 52.97 52.97 52.96 52.94 0.0M
2025-07-09 52.95 53.00 52.95 52.97 0.0M
2025-07-08 52.97 52.97 52.95 52.95 0.0M
2025-07-07 53.01 53.01 53.00 52.97 0.0M
2025-07-04 53.00 53.02 53.00 53.00 0.0M
2025-07-03 52.95 52.98 52.95 52.98 0.0M
2025-07-02 52.96 52.96 52.96 52.94 0.0M
2025-07-01 52.95 52.95 52.95 52.94 0.0M
2025-06-30 52.94 52.97 52.94 52.95 0.0M
2025-06-27 52.97 52.97 52.97 52.93 0.0M
2025-06-26 52.96 52.98 52.96 52.97 0.0M
2025-06-25 52.94 52.96 52.94 52.93 0.0M
2025-06-24 52.94 52.95 52.94 52.93 0.0M
2025-06-23 52.88 52.88 52.88 52.92 0.0M
2025-06-20 52.93 52.93 52.93 52.91 0.0M
2025-06-19 52.90 52.93 52.90 52.92 0.0M
2025-06-18 52.88 52.88 52.88 52.91 0.0M
2025-06-17 52.90 52.91 52.90 52.89 0.0M
2025-06-16 52.88 52.88 52.88 52.90 0.0M
2025-06-13 52.94 52.94 52.93 52.89 0.0M
2025-06-12 52.90 52.95 52.90 52.94 0.0M
2025-06-11 52.89 52.90 52.89 52.90 0.0M
2025-06-10 52.88 52.92 52.88 52.90 0.0M
2025-06-09 52.87 52.87 52.87 52.87 0.0M
2025-06-06 52.86 52.89 52.86 52.87 0.0M
2025-06-05 52.94 52.96 52.90 52.85 0.0M
2025-06-04 52.95 52.95 52.94 52.93 0.0M
2025-06-03 52.95 52.97 52.95 52.95 0.0M
2025-06-02 52.93 52.93 52.93 52.93 0.0M
2025-05-30 52.93 53.11 52.93 52.92 0.0M
2025-05-29 52.87 52.87 52.87 52.93 0.0M
2025-05-28 52.93 52.93 52.87 52.90 0.0M
2025-05-27 52.91 52.93 52.86 52.90 0.0M
2025-05-26 52.88 52.88 52.88 52.88 0.0M
2025-05-23 52.85 52.85 52.85 52.91 0.0M
2025-05-22 52.81 52.86 52.81 52.85 0.0M
2025-05-21 52.82 52.82 52.78 52.81 0.0M
2025-05-20 52.84 52.88 52.84 52.82 0.0M
2025-05-19 52.82 52.82 52.81 52.82 0.0M
2025-05-16 52.81 52.81 52.81 52.82 0.0M
2025-05-15 52.73 52.73 52.73 52.78 0.0M
2025-05-14 52.72 52.72 52.72 52.74 0.0M
2025-05-13 52.74 52.74 52.74 52.73 0.0M
2025-05-12 52.82 52.82 52.82 52.74 0.0M
2025-05-09 52.84 52.84 52.84 52.86 0.0M
2025-05-08 52.93 52.93 52.93 52.89 0.0M
2025-05-07 52.86 52.86 52.86 52.90 0.0M
2025-05-06 52.85 52.85 52.84 52.86 0.0M
2025-05-05 52.83 52.88 52.83 52.85 0.0M
2025-05-02 52.86 52.89 52.83 52.85 0.0M
2025-04-30 52.86 52.92 52.86 52.91 0.0M
2025-04-29 52.89 52.89 52.85 52.87 0.0M
2025-04-28 52.85 52.88 52.85 52.86 0.0M
2025-04-25 52.87 52.88 52.86 52.86 0.0M
2025-04-24 52.83 52.89 52.83 52.90 0.0M
2025-04-23 52.84 52.86 52.83 52.82 0.0M
2025-04-22 52.87 52.88 52.84 52.87 0.0M
2025-04-17 52.80 52.80 52.77 52.86 0.0M
2025-04-16 52.77 52.80 52.76 52.80 0.0M
2025-04-15 52.75 52.75 52.71 52.75 0.0M
2025-04-14 52.71 52.76 52.71 52.74 0.0M
2025-04-11 52.71 52.71 52.71 52.72 0.0M
2025-04-10 52.62 52.69 52.62 52.68 0.0M
2025-04-09 52.71 52.78 52.71 52.73 0.0M
2025-04-08 52.70 52.70 52.64 52.66 0.0M
2025-04-07 52.85 52.85 52.46 52.71 0.0M
2025-04-04 52.64 52.75 52.64 52.69 0.0M
2025-04-03 52.61 52.63 52.61 52.62 0.0M
2025-04-02 52.53 52.53 52.53 52.52 0.0M
2025-04-01 52.52 52.52 52.52 52.53 0.0M
2025-03-31 52.55 52.55 52.50 52.50 0.0M
2025-03-28 52.50 52.50 52.50 52.52 0.0M
2025-03-27 52.46 52.50 52.46 52.47 0.0M
2025-03-26 52.42 52.42 52.41 52.42 0.0M
2025-03-25 52.41 52.41 52.41 52.40 0.0M
2025-03-24 52.38 52.42 52.38 52.40 0.0M
2025-03-21 52.36 52.38 52.36 52.39 0.0M
2025-03-20 52.35 52.35 52.35 52.35 0.0M
2025-03-19 52.36 52.36 52.36 52.33 0.0M
2025-03-18 52.33 52.33 52.33 52.33 0.0M
2025-03-17 52.32 52.35 52.32 52.33 0.0M
2025-03-14 52.32 52.32 52.32 52.31 0.0M
2025-03-13 52.29 52.33 52.26 52.32 0.0M
2025-03-12 52.29 52.29 52.28 52.27 0.0M
2025-03-11 52.28 52.28 52.25 52.29 0.0M
2025-03-10 52.24 52.24 52.24 52.28 0.0M
2025-03-07 52.25 52.28 52.24 52.25 0.0M
2025-03-06 52.19 52.27 52.19 52.21 0.0M
2025-03-05 52.34 52.34 52.34 52.24 0.0M
2025-03-04 52.44 52.46 52.42 52.44 0.0M
2025-03-03 52.42 52.42 52.42 52.38 0.0M
2025-02-28 52.44 52.45 52.44 52.43 0.0M
2025-02-27 52.40 52.40 52.40 52.42 0.0M
2025-02-26 52.37 52.37 52.37 52.38 0.0M
2025-02-25 52.32 52.37 52.32 52.37 0.0M
2025-02-24 52.33 52.33 52.30 52.35 0.0M
2025-02-21 52.29 52.30 52.29 52.33 0.0M
2025-02-20 52.26 52.29 52.25 52.29 0.0M
2025-02-19 52.29 52.29 52.27 52.25 0.0M
2025-02-18 52.28 52.28 52.28 52.29 0.0M
2025-02-17 52.27 52.29 52.27 52.28 0.0M
2025-02-14 52.32 52.33 52.32 52.30 0.0M
2025-02-13 52.27 52.34 52.27 52.33 0.0M
2025-02-12 52.29 52.29 52.27 52.26 0.0M
2025-02-11 52.34 52.34 52.34 52.29 0.0M
2025-02-10 52.33 52.33 52.33 52.34 0.0M
2025-02-07 52.32 52.35 52.31 52.32 0.0M
2025-02-06 52.31 52.31 52.31 52.32 0.0M
2025-02-05 52.32 52.36 52.32 52.33 0.0M
2025-02-04 52.30 52.30 52.30 52.31 0.0M
2025-02-03 52.32 52.32 52.31 52.31 0.0M
2025-01-31 52.52 52.62 52.52 52.60 0.0M
2025-01-30 52.46 52.52 52.46 52.53 0.0M
2025-01-29 52.47 52.47 52.45 52.44 0.0M
2025-01-28 52.45 52.45 52.44 52.45 0.0M
2025-01-27 52.45 52.45 52.43 52.45 0.0M
2025-01-24 52.45 52.45 52.42 52.42 0.0M
2025-01-23 52.48 52.48 52.44 52.45 0.0M
2025-01-22 52.46 52.49 52.46 52.47 0.0M
2025-01-21 52.47 52.50 52.47 52.48 0.0M
2025-01-20 52.45 52.45 52.45 52.45 0.0M
2025-01-17 52.45 52.45 52.45 52.44 0.0M
2025-01-16 52.40 52.40 52.38 52.44 0.0M
2025-01-15 52.34 52.36 52.34 52.40 0.0M
2025-01-14 52.35 52.35 52.35 52.32 0.0M
2025-01-13 52.33 52.33 52.33 52.33 0.0M
2025-01-10 52.39 52.40 52.39 52.36 0.0M
2025-01-09 52.41 52.41 52.41 52.41 0.0M
2025-01-08 52.44 52.44 52.44 52.44 0.0M
2025-01-07 52.44 52.44 52.44 52.43 0.0M
2025-01-06 52.44 52.44 52.44 52.42 0.0M
2025-01-03 52.52 52.52 52.51 52.44 0.0M
2025-01-02 52.52 52.52 52.52 52.53 0.0M