Amundi Euro Government Bond 5-7Y UCITS ETF Dist

EGV7
🏛️ フランス →
151.53
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
2025-09-26 151.33 151.33 151.33 151.53 0.0M
2025-09-25 151.55 151.55 151.55 151.30 0.0M
2025-09-24 151.67 151.67 151.67 151.59 0.0M
2025-09-23 151.74 151.74 151.74 151.59 0.0M
2025-09-22 151.63 151.63 151.63 151.66 0.0M
2025-09-19 151.66 151.66 151.66 151.62 0.0M
2025-09-18 152.08 152.08 152.08 151.80 0.0M
2025-09-17 152.03 152.03 152.03 151.98 0.0M
2025-09-16 151.96 151.96 151.96 151.93 0.0M
2025-09-15 151.76 151.76 151.76 151.92 0.0M
2025-09-12 151.95 151.95 151.83 151.69 0.0M
2025-09-11 152.21 152.21 152.21 152.17 0.0M
2025-09-10 152.28 152.28 152.28 152.19 0.0M
2025-09-09 152.23 152.23 152.23 152.12 0.0M
2025-09-08 152.09 152.09 152.09 152.30 0.0M
2025-09-05 151.80 151.80 151.80 152.12 0.0M
2025-09-04 151.55 151.55 151.55 151.60 0.0M
2025-09-03 151.08 151.08 151.08 151.35 0.0M
2025-09-02 151.07 151.07 151.07 150.94 0.0M
2025-09-01 151.34 151.34 151.34 151.33 0.0M
2025-08-29 151.70 151.70 151.70 151.52 0.0M
2025-08-28 151.71 151.71 151.71 151.71 0.0M
2025-08-27 151.47 151.47 151.47 151.61 0.0M
2025-08-26 151.31 151.31 151.31 151.47 0.0M
2025-08-25 151.44 151.44 151.44 151.22 0.0M
2025-08-22 151.18 151.42 151.18 151.65 0.0M
2025-08-21 151.68 151.68 151.68 151.24 0.0M
2025-08-20 151.40 151.40 151.40 151.62 0.0M
2025-08-19 151.28 151.28 151.28 151.37 0.0M
2025-08-18 151.19 151.19 151.19 151.21 0.0M
2025-08-15 151.70 151.70 151.70 151.16 0.0M
2025-08-14 151.97 151.97 151.97 151.73 0.0M
2025-08-13 151.49 151.49 151.49 151.90 0.0M
2025-08-12 151.56 151.56 151.56 151.31 0.0M
2025-08-11 151.71 151.71 151.71 151.57 0.0M
2025-08-08 152.05 152.05 152.05 151.66 0.0M
2025-08-07 151.96 151.96 151.96 152.03 0.0M
2025-08-06 152.01 152.01 152.01 152.02 0.0M
2025-08-05 152.13 152.13 152.13 152.11 0.0M
2025-08-04 151.56 151.56 151.56 152.02 0.0M
2025-08-01 151.14 151.14 151.14 151.64 0.0M
2025-07-31 151.48 151.48 151.48 151.42 0.0M
2025-07-30 151.40 151.40 151.40 151.33 0.0M
2025-07-29 151.52 151.54 151.35 151.50 0.0M
2025-07-28 151.35 151.55 151.31 151.50 0.0M
2025-07-25 151.00 151.19 151.00 151.15 0.0M
2025-07-24 151.82 151.82 151.82 151.36 0.0M
2025-07-23 152.12 152.12 152.12 152.30 0.0M
2025-07-22 152.01 152.01 152.01 152.27 0.0M
2025-07-21 151.72 151.72 151.72 152.08 0.0M
2025-07-18 151.32 151.32 151.32 151.40 0.0M
2025-07-17 151.39 151.39 151.39 151.52 0.0M
2025-07-16 151.12 151.12 151.12 151.40 0.0M
2025-07-15 151.13 151.13 151.13 151.17 0.0M
2025-07-14 151.02 151.02 151.02 150.99 0.0M
2025-07-11 151.10 151.10 151.10 150.93 0.0M
2025-07-10 151.50 151.50 151.50 151.11 0.0M
2025-07-09 151.32 151.32 151.32 151.35 0.0M
2025-07-08 151.37 151.37 151.37 151.26 0.0M
2025-07-07 151.91 151.91 151.91 151.55 0.0M
2025-07-04 151.98 151.98 151.98 151.90 0.0M
2025-07-03 151.47 151.47 151.47 151.73 0.0M
2025-07-02 151.63 151.63 151.63 151.36 0.0M
2025-07-01 151.75 151.75 151.75 151.82 0.0M
2025-06-30 151.63 151.63 151.63 151.64 0.0M
2025-06-27 151.74 151.74 151.74 151.51 0.0M
2025-06-26 151.86 151.86 151.86 151.80 0.0M
2025-06-25 151.97 151.97 151.97 151.60 0.0M
2025-06-24 151.82 151.82 151.82 151.74 0.0M
2025-06-23 151.22 151.22 151.22 151.68 0.0M
2025-06-20 151.73 151.73 151.73 151.57 0.0M
2025-06-19 151.42 151.42 151.42 151.46 0.0M
2025-06-18 151.33 151.33 151.33 151.71 0.0M
2025-06-17 151.41 151.41 151.41 151.46 0.0M
2025-06-16 151.25 151.60 151.25 151.66 0.0M
2025-06-13 152.02 152.02 152.02 151.41 0.0M
2025-06-12 151.97 151.97 151.97 152.04 0.0M
2025-06-11 151.66 151.66 151.66 151.66 0.0M
2025-06-10 151.55 151.55 151.55 151.67 0.0M
2025-06-09 151.49 151.49 151.49 151.38 0.0M
2025-06-06 151.33 151.33 151.33 151.33 0.0M
2025-06-05 151.90 151.90 151.90 151.17 0.0M
2025-06-04 152.01 152.01 152.01 151.79 0.0M
2025-06-03 152.08 152.08 152.08 151.95 0.0M
2025-06-02 151.79 151.79 151.79 151.79 0.0M
2025-05-30 151.88 151.88 151.88 151.89 0.0M
2025-05-29 151.33 151.33 151.33 151.86 0.0M
2025-05-28 151.52 151.52 151.52 151.54 0.0M
2025-05-27 151.67 151.67 151.67 151.56 0.0M
2025-05-26 151.16 151.16 151.16 151.39 0.0M
2025-05-23 151.00 151.00 151.00 151.32 0.0M
2025-05-22 150.69 150.74 150.69 150.80 0.0M
2025-05-21 150.89 150.89 150.89 150.77 0.0M
2025-05-20 151.03 151.03 151.03 151.01 0.0M
2025-05-19 150.93 150.93 150.93 151.10 0.0M
2025-05-16 150.92 150.92 150.92 150.97 0.0M
2025-05-15 150.10 150.10 150.10 150.65 0.0M
2025-05-14 150.07 150.07 150.07 150.07 0.0M
2025-05-13 150.30 150.30 150.30 150.19 0.0M
2025-05-12 150.68 150.68 150.68 150.35 0.0M
2025-05-09 151.09 151.09 151.09 151.16 0.0M
2025-05-08 151.64 151.64 151.64 151.27 0.0M
2025-05-07 151.10 151.10 151.10 151.63 0.0M
2025-05-06 151.11 151.18 151.11 151.21 0.0M
2025-05-05 151.14 151.14 151.14 151.22 0.0M
2025-05-02 151.49 151.49 151.49 151.20 0.0M
2025-04-30 151.36 151.36 151.36 151.71 0.0M
2025-04-29 151.39 151.41 151.37 151.32 0.0M
2025-04-28 151.32 151.32 151.32 151.29 0.0M
2025-04-25 151.54 151.54 151.54 151.40 0.0M
2025-04-24 151.18 151.31 151.18 151.75 0.0M
2025-04-23 151.09 151.09 151.04 151.00 0.0M
2025-04-22 151.28 151.28 151.28 151.36 0.0M
2025-04-17 150.66 150.66 150.66 151.12 0.0M
2025-04-16 150.71 150.71 150.71 150.70 0.0M
2025-04-15 150.61 150.61 150.61 150.32 0.0M
2025-04-14 150.09 150.09 150.09 150.48 0.0M
2025-04-11 149.79 149.79 149.79 150.03 0.0M
2025-04-10 149.21 149.21 149.21 149.89 0.0M
2025-04-09 149.35 149.35 149.35 149.85 0.0M
2025-04-08 149.82 149.82 149.82 149.57 0.0M
2025-04-07 150.65 150.65 149.70 149.88 0.0M
2025-04-04 149.96 149.96 149.96 150.14 0.0M
2025-04-03 149.63 149.63 149.63 149.62 0.0M
2025-04-02 149.10 149.10 149.10 148.84 0.0M
2025-04-01 148.93 148.93 148.93 149.07 0.0M
2025-03-31 149.22 149.22 148.86 148.71 0.0M
2025-03-28 148.86 148.86 148.86 148.82 0.0M
2025-03-27 148.45 148.45 148.45 148.45 0.0M
2025-03-26 148.16 148.16 148.16 148.19 0.0M
2025-03-25 148.11 148.11 148.11 148.13 0.0M
2025-03-24 148.11 148.11 148.11 148.22 0.0M
2025-03-21 148.02 148.02 148.02 148.22 0.0M
2025-03-20 148.00 148.10 148.00 147.94 0.0M
2025-03-19 148.01 148.01 148.01 147.83 0.0M
2025-03-18 147.64 147.64 147.64 147.72 0.0M
2025-03-17 147.38 147.38 147.38 147.82 0.0M
2025-03-14 147.32 147.32 146.97 147.34 0.0M
2025-03-13 147.26 147.30 147.02 147.40 0.0M
2025-03-12 147.06 147.06 147.06 147.16 0.0M
2025-03-11 147.34 147.34 147.27 147.16 0.0M
2025-03-10 147.22 147.56 147.22 147.45 0.0M
2025-03-07 147.12 147.12 147.12 147.26 0.0M
2025-03-06 146.87 147.10 146.87 146.81 0.0M
2025-03-05 148.72 148.72 148.72 147.56 0.0M
2025-03-04 150.10 150.10 150.10 149.83 0.0M
2025-03-03 150.08 150.08 150.08 149.58 0.0M
2025-02-28 150.24 150.24 150.21 150.20 0.0M
2025-02-27 149.93 149.93 149.93 150.04 0.0M
2025-02-26 149.56 149.76 149.56 149.78 0.0M
2025-02-25 149.41 149.41 149.41 149.59 0.0M
2025-02-24 149.26 149.26 149.26 149.38 0.0M
2025-02-21 148.94 148.94 148.94 149.32 0.0M
2025-02-20 148.68 148.68 148.68 148.86 0.0M
2025-02-19 149.06 149.06 148.83 148.68 0.0M
2025-02-18 149.01 149.01 149.01 149.20 0.0M
2025-02-17 149.04 149.04 149.04 149.22 0.0M
2025-02-14 149.53 149.53 149.53 149.49 0.0M
2025-02-13 149.08 149.08 149.08 149.64 0.0M
2025-02-12 149.26 149.26 149.26 148.98 0.0M
2025-02-11 149.77 149.77 149.77 149.34 0.0M
2025-02-10 149.89 149.89 149.89 149.94 0.0M
2025-02-07 149.86 149.86 149.86 149.73 0.0M
2025-02-06 149.78 149.91 149.78 149.89 0.0M
2025-02-05 149.81 149.81 149.81 149.90 0.0M
2025-02-04 149.47 149.47 149.47 149.66 0.0M
2025-02-03 149.26 149.26 149.24 149.68 0.0M
2025-01-31 148.51 149.02 148.51 149.03 0.0M
2025-01-30 148.19 148.19 148.19 148.47 0.0M
2025-01-29 148.31 148.31 148.31 147.98 0.0M
2025-01-28 148.06 148.06 148.06 148.05 0.0M
2025-01-27 148.26 148.26 148.26 148.17 0.0M
2025-01-24 148.17 148.17 148.17 147.87 0.0M
2025-01-23 148.38 148.38 148.38 148.12 0.0M
2025-01-22 148.36 148.36 148.36 148.31 0.0M
2025-01-21 148.24 148.24 148.24 148.37 0.0M
2025-01-20 148.15 148.15 148.15 148.20 0.0M
2025-01-17 148.16 148.16 148.16 148.06 0.0M
2025-01-16 147.72 147.72 147.62 147.94 0.0M
2025-01-15 146.99 146.99 146.93 147.74 0.0M
2025-01-14 147.15 147.15 147.08 146.71 0.0M
2025-01-13 146.85 146.85 146.75 146.85 0.0M
2025-01-10 147.42 147.42 147.42 147.19 0.0M
2025-01-09 147.61 147.61 147.61 147.66 0.0M
2025-01-08 148.17 148.17 148.17 147.83 0.0M
2025-01-07 148.31 148.31 148.31 148.06 0.0M
2025-01-06 148.24 148.39 148.24 148.27 0.0M
2025-01-03 148.93 148.93 148.62 148.42 0.0M
2025-01-02 149.06 149.11 148.99 149.00 0.0M