Amundi Index Solutions - Amundi Euro Government Bond – UCITS ETF Acc

EGOVI
🏛️ フランス →
49.22
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 45.43 45.43 45.28 45.33 0.0M
2022-12-29 45.42 45.57 45.39 45.57 0.0M
2022-12-28 45.39 45.55 45.39 45.45 0.0M
2022-12-27 45.60 45.60 45.39 45.41 0.0M
2022-12-23 45.80 45.85 45.75 45.75 0.0M
2022-12-22 45.98 46.00 45.80 45.87 0.0M
2022-12-21 45.97 46.07 45.97 45.98 0.0M
2022-12-20 46.03 46.07 45.94 45.96 0.0M
2022-12-19 46.35 46.44 46.28 46.28 0.0M
2022-12-16 46.58 46.58 46.28 46.45 0.0M
2022-12-15 47.24 47.36 46.72 46.72 0.0M
2022-12-14 47.45 47.51 47.25 47.43 0.0M
2022-12-13 47.38 47.77 47.38 47.57 0.0M
2022-12-12 47.40 47.58 47.40 47.57 0.0M
2022-12-09 47.74 47.74 47.52 47.52 0.0M
2022-12-08 47.93 48.02 47.81 47.82 0.0M
2022-12-07 47.93 48.06 47.77 47.94 0.0M
2022-12-06 47.57 47.88 47.57 47.87 0.0M
2022-12-05 47.62 47.77 47.61 47.61 0.0M
2022-12-02 47.72 47.92 47.52 47.64 0.0M
2022-12-01 47.50 47.83 47.50 47.73 0.0M
2022-11-30 47.22 47.44 47.22 47.39 0.0M
2022-11-29 47.38 47.56 47.27 47.34 0.0M
2022-11-28 47.25 47.25 47.05 47.11 0.0M
2022-11-25 47.47 47.57 47.25 47.25 0.0M
2022-11-24 47.51 47.73 47.51 47.73 0.0M
2022-11-23 46.99 47.39 46.98 47.38 0.0M
2022-11-22 46.93 47.11 46.93 47.11 0.0M
2022-11-21 46.92 47.18 46.92 47.11 0.0M
2022-11-18 46.83 47.04 46.79 47.04 0.0M
2022-11-17 47.16 47.16 46.82 46.94 0.0M
2022-11-16 46.57 47.01 46.57 46.96 0.0M
2022-11-15 46.38 46.72 46.38 46.64 0.0M
2022-11-14 46.28 46.53 46.28 46.35 0.0M
2022-11-11 46.64 46.77 46.38 46.38 0.0M
2022-11-10 46.27 47.03 46.27 46.94 0.0M
2022-11-09 46.16 46.31 46.15 46.31 0.0M
2022-11-08 45.72 46.04 45.69 46.04 0.0M
2022-11-07 45.70 46.01 45.70 45.89 0.0M
2022-11-04 46.17 46.17 45.88 45.93 0.0M
2022-11-03 45.92 46.07 45.92 46.04 0.0M
2022-11-02 46.34 46.36 46.24 46.36 0.0M
2022-11-01 46.40 46.67 46.33 46.36 0.0M
2022-10-31 46.42 46.49 46.29 46.29 0.0M
2022-10-28 46.67 46.73 46.41 46.58 0.0M
2022-10-27 46.28 46.95 46.12 46.95 0.0M
2022-10-26 46.33 46.35 46.08 46.35 0.0M
2022-10-25 45.99 46.26 45.90 46.26 0.0M
2022-10-24 45.65 45.79 45.61 45.66 0.0M
2022-10-21 45.20 45.31 45.05 45.31 0.0M
2022-10-20 45.18 45.42 45.18 45.42 0.0M
2022-10-19 45.50 45.57 45.46 45.46 0.0M
2022-10-18 45.58 45.79 45.47 45.62 0.0M
2022-10-17 45.65 45.78 45.62 45.67 0.0M
2022-10-14 45.99 46.00 45.37 45.37 0.0M
2022-10-13 45.44 45.72 45.26 45.65 0.0M
2022-10-12 45.62 45.62 45.27 45.47 0.0M
2022-10-11 45.67 45.70 45.53 45.70 0.0M
2022-10-10 45.88 46.05 45.69 45.74 0.0M
2022-10-07 46.08 46.21 45.90 45.92 0.0M
2022-10-06 46.36 46.54 46.29 46.32 0.0M
2022-10-05 46.80 46.89 46.43 46.50 0.0M
2022-10-04 47.02 47.29 46.93 46.99 0.0M
2022-10-03 46.12 46.99 46.12 46.95 0.0M
2022-09-30 46.26 46.34 46.15 46.24 0.0M
2022-09-29 45.97 46.03 45.86 45.98 0.0M
2022-09-28 45.69 46.21 45.38 46.18 0.0M
2022-09-27 46.14 46.46 45.82 45.83 0.0M
2022-09-26 46.29 46.52 46.27 46.36 0.0M
2022-09-23 46.86 46.98 46.38 46.63 0.0M
2022-09-22 46.82 47.27 46.74 46.83 0.0M
2022-09-21 46.96 47.08 46.96 47.05 0.0M
2022-09-20 47.19 47.19 46.79 46.91 0.0M
2022-09-19 47.43 47.43 47.23 47.31 0.0M
2022-09-16 47.30 47.46 47.29 47.40 0.0M
2022-09-15 47.48 47.62 47.42 47.46 0.0M
2022-09-14 47.51 47.60 47.30 47.60 0.0M
2022-09-13 47.58 47.71 47.46 47.51 0.0M
2022-09-12 47.35 47.72 47.35 47.72 0.0M
2022-09-09 47.56 47.75 47.32 47.53 0.0M
2022-09-08 48.08 48.08 47.50 47.62 0.0M
2022-09-07 47.74 48.04 47.74 48.01 0.0M
2022-09-06 47.80 48.14 47.72 47.84 0.0M
2022-09-05 47.99 47.99 47.76 47.85 0.0M
2022-09-02 47.86 48.09 47.74 48.01 0.0M
2022-09-01 47.66 47.81 47.66 47.81 0.0M
2022-08-31 48.22 48.22 47.78 47.98 0.0M
2022-08-30 48.06 48.33 48.06 48.11 0.0M
2022-08-29 48.02 48.16 47.98 48.13 0.0M
2022-08-26 48.72 48.72 48.17 48.50 0.0M
2022-08-25 48.66 48.77 48.66 48.74 0.0M
2022-08-24 48.50 48.61 48.49 48.61 0.0M
2022-08-23 48.90 49.24 48.56 48.74 0.0M
2022-08-22 49.21 49.21 48.81 48.81 0.0M
2022-08-19 49.22 49.30 49.05 49.07 0.0M
2022-08-18 49.38 49.62 49.38 49.51 0.0M
2022-08-17 49.90 49.90 49.51 49.58 0.0M
2022-08-16 50.26 50.26 49.91 49.98 0.0M
2022-08-15 50.05 50.32 49.98 50.32 0.0M
2022-08-12 50.09 50.12 49.96 50.02 0.0M
2022-08-11 50.28 50.46 50.13 50.13 0.0M
2022-08-10 50.25 50.45 50.21 50.41 0.0M
2022-08-09 50.43 50.49 50.17 50.26 0.0M
2022-08-08 50.33 50.44 50.33 50.42 0.0M
2022-08-05 50.69 50.81 50.23 50.28 0.0M
2022-08-04 50.43 50.72 50.43 50.72 0.0M
2022-08-03 50.51 50.51 50.31 50.46 0.0M
2022-08-02 50.94 51.04 50.63 50.73 0.0M
2022-08-01 50.42 50.80 50.39 50.80 0.0M
2022-07-29 50.31 50.54 50.06 50.54 0.0M
2022-07-28 49.59 50.35 49.59 50.34 0.0M
2022-07-27 49.70 49.84 49.47 49.83 0.0M
2022-07-26 49.66 49.91 49.66 49.90 0.0M
2022-07-25 49.50 49.64 49.41 49.61 0.0M
2022-07-22 48.95 49.60 48.95 49.60 0.0M
2022-07-21 48.79 48.96 48.56 48.96 0.0M
2022-07-20 49.13 49.26 48.97 48.97 0.0M
2022-07-19 49.24 49.24 48.96 48.99 0.0M
2022-07-18 49.03 49.16 49.00 49.16 0.0M
2022-07-15 49.28 49.46 49.10 49.37 0.0M
2022-07-14 49.15 49.21 48.72 49.21 0.0M
2022-07-13 49.27 49.47 48.95 49.44 0.0M
2022-07-12 49.06 49.48 49.06 49.48 0.0M
2022-07-11 48.84 49.02 48.84 49.02 0.0M
2022-07-08 48.91 49.03 48.72 48.72 0.0M
2022-07-07 48.97 48.97 48.73 48.87 0.0M
2022-07-06 49.05 49.29 49.05 49.18 0.0M
2022-07-05 48.72 49.12 48.71 49.12 0.0M
2022-07-04 48.84 48.94 48.64 48.72 0.0M
2022-07-01 48.56 49.52 48.53 49.14 0.0M
2022-06-30 48.26 48.62 48.26 48.60 0.0M
2022-06-29 47.94 48.24 47.91 48.24 0.0M
2022-06-28 47.91 47.91 47.72 47.78 0.0M
2022-06-27 48.18 48.24 47.94 48.05 0.0M
2022-06-24 48.39 48.42 47.82 48.34 0.0M
2022-06-23 47.75 48.45 47.75 48.43 0.0M
2022-06-22 47.47 47.89 47.47 47.82 0.0M
2022-06-21 47.38 47.53 47.13 47.35 0.0M
2022-06-20 47.68 47.75 47.42 47.42 0.0M
2022-06-17 47.37 47.80 47.37 47.69 0.0M
2022-06-16 47.46 47.48 46.68 47.45 0.0M
2022-06-15 47.21 47.68 47.01 47.46 0.0M
2022-06-14 47.55 47.55 46.88 46.88 0.0M
2022-06-13 47.62 47.86 47.32 47.35 0.0M
2022-06-10 48.26 48.28 47.95 47.95 0.0M
2022-06-09 48.71 48.76 48.26 48.28 0.0M
2022-06-08 48.85 48.85 48.66 48.69 0.0M
2022-06-07 48.67 48.91 48.67 48.91 0.0M
2022-06-06 49.03 49.03 48.67 48.67 0.0M
2022-06-03 49.02 49.34 48.80 48.87 0.0M
2022-06-02 49.28 49.28 49.01 49.01 0.0M
2022-06-01 49.56 49.56 49.27 49.28 0.0M
2022-05-31 49.90 49.90 49.46 49.49 0.0M
2022-05-30 49.86 49.89 49.72 49.78 0.0M
2022-05-27 50.31 50.31 49.95 50.06 0.0M
2022-05-26 50.14 50.24 49.99 50.00 0.0M
2022-05-25 49.98 50.25 49.98 50.08 0.0M
2022-05-24 49.76 50.12 49.71 50.08 0.0M
2022-05-23 50.13 50.13 49.82 49.82 0.0M
2022-05-20 50.10 50.16 50.03 50.12 0.0M
2022-05-19 50.14 50.46 50.10 50.31 0.0M
2022-05-18 50.05 50.16 49.89 50.11 0.0M
2022-05-17 50.14 50.29 49.99 50.02 0.0M
2022-05-16 50.54 50.54 50.13 50.43 0.0M
2022-05-13 50.49 50.65 50.34 50.41 0.0M
2022-05-12 50.50 50.75 50.50 50.74 0.0M
2022-05-11 49.99 50.34 49.89 50.24 0.0M
2022-05-10 49.64 50.24 49.64 50.09 0.0M
2022-05-09 49.71 49.77 49.44 49.73 0.0M
2022-05-06 49.99 49.99 49.49 49.49 0.0M
2022-05-05 50.35 50.47 50.01 50.01 0.0M
2022-05-04 49.97 50.25 49.97 50.20 0.0M
2022-05-03 50.13 50.43 50.13 50.32 0.0M
2022-05-02 50.18 50.49 50.18 50.26 0.0M
2022-04-29 50.69 50.69 50.39 50.39 0.0M
2022-04-28 51.05 51.05 50.55 50.62 0.0M
2022-04-27 50.86 51.14 50.86 50.98 0.0M
2022-04-26 50.84 51.08 50.84 51.02 0.0M
2022-04-25 50.77 50.95 50.63 50.95 0.0M
2022-04-22 50.80 50.80 50.57 50.57 0.0M
2022-04-21 50.90 50.97 50.71 50.71 0.0M
2022-04-20 50.76 51.08 50.76 51.00 0.0M
2022-04-19 50.93 50.93 50.71 50.79 0.0M
2022-04-14 51.24 51.46 51.00 51.01 0.0M
2022-04-13 51.07 51.38 50.98 51.30 0.0M
2022-04-12 51.10 51.37 50.96 51.25 0.0M
2022-04-11 51.38 51.38 51.14 51.15 0.0M
2022-04-08 51.60 51.60 51.36 51.45 0.0M
2022-04-07 51.75 51.80 51.43 51.56 0.0M
2022-04-06 51.73 51.74 51.46 51.67 0.0M
2022-04-05 52.24 52.24 51.82 51.82 0.0M
2022-04-04 52.26 52.44 52.15 52.32 0.0M
2022-04-01 52.22 52.26 52.02 52.19 0.0M
2022-03-31 52.10 52.37 52.05 52.37 0.0M
2022-03-30 52.06 52.09 51.80 51.98 0.0M
2022-03-29 52.18 52.18 51.95 52.09 0.0M
2022-03-28 52.30 52.40 52.14 52.28 0.0M
2022-03-25 52.53 52.61 52.28 52.34 0.0M
2022-03-24 52.67 52.67 52.34 52.41 0.0M
2022-03-23 52.54 52.67 52.49 52.59 0.0M
2022-03-22 52.62 52.62 52.38 52.49 0.0M
2022-03-21 52.88 52.89 52.63 52.63 0.0M
2022-03-18 52.94 53.08 52.87 52.98 0.0M
2022-03-17 52.90 53.35 52.80 52.90 0.0M
2022-03-16 52.79 53.01 52.71 52.86 0.0M
2022-03-15 52.88 53.02 52.87 53.02 0.0M
2022-03-14 53.15 53.15 52.83 52.83 0.0M
2022-03-11 53.17 53.29 52.93 53.22 0.0M
2022-03-10 53.74 53.85 53.08 53.17 0.0M
2022-03-09 54.02 54.10 53.56 53.66 0.0M
2022-03-08 54.38 54.38 53.93 54.02 0.0M
2022-03-07 54.50 54.58 54.31 54.34 0.0M
2022-03-04 54.33 54.62 54.29 54.58 0.0M
2022-03-03 54.25 54.25 54.02 54.18 0.0M
2022-03-02 54.74 54.74 54.21 54.21 0.0M
2022-03-01 53.86 54.68 53.86 54.68 0.1M
2022-02-28 53.58 53.64 53.41 53.64 0.0M
2022-02-25 53.49 53.62 53.28 53.39 0.0M
2022-02-24 53.60 53.63 53.38 53.52 0.0M
2022-02-23 53.18 53.27 53.17 53.25 0.0M
2022-02-22 53.50 53.50 53.07 53.22 0.0M
2022-02-21 53.39 53.49 53.28 53.30 0.0M
2022-02-18 53.35 53.46 53.33 53.41 0.0M
2022-02-17 53.21 53.38 53.16 53.35 0.0M
2022-02-16 52.98 53.23 52.98 53.17 0.0M
2022-02-15 53.24 53.24 52.99 53.00 0.0M
2022-02-14 53.81 53.81 53.14 53.14 0.0M
2022-02-11 53.30 53.34 53.10 53.10 0.0M
2022-02-10 53.50 53.52 53.17 53.17 0.0M
2022-02-09 53.51 53.55 53.44 53.51 0.0M
2022-02-08 53.46 53.62 53.29 53.33 0.0M
2022-02-07 53.70 53.70 53.40 53.56 0.0M
2022-02-04 53.82 53.94 53.61 53.70 0.0M
2022-02-03 54.46 54.51 53.88 53.91 0.0M
2022-02-02 54.59 54.62 54.43 54.51 0.0M
2022-02-01 54.61 54.73 54.46 54.48 0.0M
2022-01-31 54.87 54.87 54.56 54.62 0.0M
2022-01-28 54.78 54.85 54.68 54.83 0.0M
2022-01-27 54.75 54.88 54.67 54.86 0.0M
2022-01-26 54.97 54.97 54.80 54.80 0.0M
2022-01-25 55.05 55.05 54.92 54.94 0.0M
2022-01-24 55.01 55.11 55.00 55.02 0.0M
2022-01-21 54.99 55.06 54.89 54.94 0.0M
2022-01-20 54.77 54.89 54.74 54.82 0.0M
2022-01-19 54.69 54.77 54.64 54.75 0.0M
2022-01-18 54.84 54.86 54.75 54.78 0.0M
2022-01-17 54.92 54.92 54.83 54.83 0.0M
2022-01-14 55.14 55.14 54.95 54.95 0.0M
2022-01-13 54.94 55.14 54.89 55.10 0.0M
2022-01-12 54.84 54.97 54.81 54.94 0.0M
2022-01-11 54.86 54.93 54.76 54.80 0.0M
2022-01-10 54.81 54.92 54.75 54.84 0.0M
2022-01-07 54.91 54.94 54.43 54.80 0.0M
2022-01-06 54.95 54.96 54.78 54.94 0.0M
2022-01-05 55.07 55.10 55.01 55.01 0.0M
2022-01-04 55.09 55.16 55.02 55.06 0.0M
2022-01-03 55.22 55.31 55.03 55.04 0.0M