Amundi Index Solutions - Amundi Global Aggregate Bond UCITS ETF DR

GAGG
🏛️ フランス →
48.14
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 48.13 48.18 48.13 48.14 0.0M
2025-09-25 48.07 48.14 48.04 48.13 0.0M
2025-09-24 48.10 48.12 48.05 48.05 0.0M
2025-09-23 48.10 48.10 47.99 47.97 0.0M
2025-09-22 48.25 48.25 48.04 48.05 0.0M
2025-09-19 48.07 48.14 48.07 48.11 0.0M
2025-09-18 48.10 48.13 48.04 48.06 0.0M
2025-09-17 48.18 48.18 48.11 48.10 0.0M
2025-09-16 48.14 48.22 48.03 48.03 0.0M
2025-09-15 48.28 48.28 48.23 48.23 0.0M
2025-09-12 48.29 48.36 48.29 48.25 0.0M
2025-09-11 48.31 48.50 48.31 48.34 0.0M
2025-09-10 48.28 48.34 48.28 48.32 0.0M
2025-09-09 48.07 48.27 48.07 48.25 0.0M
2025-09-08 48.29 48.29 48.18 48.18 0.0M
2025-09-05 48.27 48.27 48.12 48.16 0.0M
2025-09-04 48.02 48.27 48.02 48.18 0.0M
2025-09-03 48.09 48.09 47.96 48.00 0.0M
2025-09-02 47.97 47.99 47.95 47.95 0.0M
2025-09-01 47.97 47.97 47.87 47.93 0.0M
2025-08-29 48.22 48.22 48.00 47.98 0.0M
2025-08-28 48.21 48.21 48.13 48.15 0.0M
2025-08-27 48.06 48.28 48.06 48.21 0.0M
2025-08-26 48.08 48.14 48.06 48.03 0.0M
2025-08-25 47.79 47.92 47.79 47.93 0.0M
2025-08-22 48.04 48.06 47.96 47.89 0.0M
2025-08-21 48.08 48.08 47.92 47.99 0.0M
2025-08-20 48.02 48.02 48.00 48.00 0.0M
2025-08-19 47.85 47.95 47.85 47.95 0.0M
2025-08-18 48.00 48.00 47.86 47.86 0.0M
2025-08-15 48.07 48.07 47.98 47.85 0.0M
2025-08-14 48.16 48.17 48.10 48.10 0.0M
2025-08-13 47.95 48.03 47.94 48.00 0.0M
2025-08-12 48.23 48.23 48.14 47.94 0.0M
2025-08-11 48.15 48.15 48.10 48.22 0.0M
2025-08-08 48.24 48.24 48.08 48.02 0.0M
2025-08-07 48.18 48.23 48.08 48.23 0.0M
2025-08-06 48.31 48.33 48.21 48.16 0.0M
2025-08-05 48.44 48.45 48.44 48.38 0.0M
2025-08-04 48.25 48.39 48.25 48.34 0.0M
2025-08-01 48.35 48.39 48.30 48.31 0.0M
2025-07-31 48.56 48.56 48.40 48.44 0.0M
2025-07-30 48.18 48.27 48.18 48.28 0.0M
2025-07-29 48.04 48.20 48.04 48.22 0.0M
2025-07-28 47.65 47.90 47.65 47.86 0.0M
2025-07-25 47.49 47.50 47.45 47.50 0.0M
2025-07-24 47.59 47.61 47.44 47.45 0.0M
2025-07-23 47.63 47.80 47.63 47.71 0.0M
2025-07-22 47.60 47.81 47.60 47.74 0.0M
2025-07-21 47.79 47.87 47.78 47.72 0.0M
2025-07-18 47.79 47.79 47.71 47.71 0.0M
2025-07-17 47.81 47.85 47.81 47.87 0.0M
2025-07-16 47.71 47.95 47.58 47.55 0.0M
2025-07-15 47.65 47.75 47.65 47.71 0.0M
2025-07-14 47.83 47.83 47.61 47.60 0.0M
2025-07-11 47.93 47.93 47.66 47.64 0.0M
2025-07-10 47.73 47.82 47.71 47.78 0.0M
2025-07-09 47.72 47.72 47.63 47.68 0.0M
2025-07-08 47.61 47.65 47.59 47.63 0.0M
2025-07-07 47.82 47.82 47.70 47.69 0.0M
2025-07-04 47.80 47.84 47.73 47.73 0.0M
2025-07-03 47.82 47.82 47.70 47.76 0.0M
2025-07-02 48.05 48.05 47.74 47.74 0.0M
2025-07-01 47.88 47.88 47.75 47.81 0.0M
2025-06-30 47.99 47.99 47.91 47.83 0.0M
2025-06-27 47.95 47.95 47.88 47.87 0.0M
2025-06-26 47.96 48.03 47.89 47.92 0.0M
2025-06-25 48.23 48.23 48.18 48.05 0.0M
2025-06-24 48.17 48.17 48.10 48.08 0.0M
2025-06-23 48.01 48.38 48.01 48.20 0.0M
2025-06-20 48.63 48.63 48.21 48.18 0.0M
2025-06-19 48.38 48.38 48.35 48.38 0.0M
2025-06-18 48.11 48.33 48.11 48.28 0.0M
2025-06-17 48.05 48.20 48.05 48.20 0.0M
2025-06-16 48.11 48.11 48.02 48.08 0.0M
2025-06-13 48.32 48.32 48.12 48.10 0.0M
2025-06-12 48.31 48.35 48.06 48.19 0.0M
2025-06-11 48.50 48.50 48.20 48.20 0.0M
2025-06-10 48.61 48.61 48.40 48.41 0.0M
2025-06-09 48.46 48.46 48.40 48.39 0.0M
2025-06-06 48.54 48.54 48.46 48.45 0.0M
2025-06-05 48.47 48.63 48.44 48.44 0.0M
2025-06-04 48.53 48.53 48.46 48.53 0.0M
2025-06-03 48.37 48.57 48.37 48.51 0.0M
2025-06-02 48.53 48.53 48.37 48.36 0.0M
2025-05-30 48.63 48.65 48.53 48.60 0.0M
2025-05-29 48.71 48.71 48.56 48.55 0.0M
2025-05-28 48.61 48.61 48.51 48.59 0.0M
2025-05-27 48.48 48.58 48.48 48.52 0.0M
2025-05-26 48.31 48.37 48.19 48.34 0.0M
2025-05-23 48.54 48.54 48.33 48.47 0.0M
2025-05-22 48.27 48.42 48.27 48.41 0.0M
2025-05-21 48.49 48.49 48.30 48.33 0.0M
2025-05-20 48.69 48.72 48.69 48.63 0.0M
2025-05-19 48.86 48.86 48.50 48.65 0.0M
2025-05-16 48.89 48.93 48.87 49.01 0.0M
2025-05-15 48.63 48.75 48.63 48.82 0.0M
2025-05-14 48.66 48.67 48.66 48.67 0.0M
2025-05-13 48.98 48.98 48.88 48.74 0.0M
2025-05-12 48.88 48.97 48.88 48.98 0.0M
2025-05-09 48.76 48.76 48.68 48.73 0.0M
2025-05-08 48.85 48.85 48.69 48.74 0.0M
2025-05-07 48.61 48.68 48.60 48.68 0.0M
2025-05-06 48.57 48.61 48.55 48.58 0.0M
2025-05-05 48.75 48.75 48.57 48.64 0.0M
2025-05-02 48.89 48.89 48.63 48.60 0.0M
2025-04-30 48.66 48.66 48.66 48.82 0.0M
2025-04-29 48.65 48.65 48.58 48.58 0.0M
2025-04-28 48.59 48.59 48.54 48.51 0.0M
2025-04-25 48.49 48.56 48.47 48.48 0.0M
2025-04-24 48.37 48.48 48.37 48.48 0.0M
2025-04-23 48.34 48.46 48.20 48.35 0.0M
2025-04-22 47.88 48.01 47.88 48.01 0.0M
2025-04-17 48.30 48.30 48.26 48.35 0.0M
2025-04-16 48.38 48.38 48.23 48.26 0.0M
2025-04-15 48.26 48.31 48.21 48.31 0.0M
2025-04-14 47.45 48.11 47.45 48.06 0.0M
2025-04-11 48.15 48.15 47.80 47.91 0.0M
2025-04-10 49.14 49.14 48.46 48.46 0.0M
2025-04-09 48.71 48.96 48.48 48.64 0.0M
2025-04-08 49.26 49.47 49.26 49.38 0.0M
2025-04-07 49.88 49.88 49.45 49.53 0.0M
2025-04-04 49.79 49.85 49.69 49.75 0.0M
2025-04-03 49.76 49.76 49.25 49.44 0.0M
2025-04-02 50.10 50.10 49.74 49.71 0.0M
2025-04-01 49.86 50.01 49.85 49.91 0.0M
2025-03-31 49.89 49.89 49.74 49.81 0.0M
2025-03-28 49.70 49.77 49.60 49.62 0.0M
2025-03-27 49.68 49.68 49.65 49.60 0.0M
2025-03-26 49.56 49.65 49.56 49.64 0.0M
2025-03-25 49.70 49.70 49.53 49.63 0.0M
2025-03-24 49.64 49.66 49.54 49.63 0.0M
2025-03-21 49.61 49.72 49.61 49.69 0.0M
2025-03-20 49.54 49.75 49.54 49.61 0.0M
2025-03-19 49.35 49.35 49.33 49.36 0.0M
2025-03-18 49.25 49.25 49.20 49.23 0.0M
2025-03-17 49.41 49.41 49.35 49.36 0.0M
2025-03-14 49.39 49.39 49.20 49.35 0.0M
2025-03-13 49.39 49.40 49.35 49.41 0.0M
2025-03-12 49.38 49.38 49.18 49.18 0.0M
2025-03-11 49.61 49.61 49.31 49.31 0.0M
2025-03-10 49.48 49.69 49.48 49.65 0.0M
2025-03-07 49.74 49.74 49.57 49.61 0.0M
2025-03-06 49.74 49.78 49.57 49.57 0.0M
2025-03-05 50.41 50.41 49.88 49.90 0.0M
2025-03-04 51.23 51.23 51.06 51.09 0.0M
2025-03-03 51.52 51.52 50.98 51.02 0.0M
2025-02-28 51.35 51.41 51.35 51.41 0.0M
2025-02-27 51.10 51.18 51.05 51.31 0.0M
2025-02-26 51.00 51.07 50.95 50.98 0.0M
2025-02-25 51.04 51.04 50.93 51.01 0.0M
2025-02-24 50.70 50.98 50.70 50.94 0.0M
2025-02-21 50.68 50.95 50.68 50.95 0.0M
2025-02-20 50.78 50.79 50.73 50.77 0.0M
2025-02-19 50.70 50.87 50.70 50.86 0.0M
2025-02-18 50.79 50.79 50.75 50.75 0.0M
2025-02-17 50.64 50.77 50.64 50.73 0.0M
2025-02-14 50.68 50.70 50.64 50.72 0.0M
2025-02-13 50.74 50.89 50.74 50.75 0.0M
2025-02-12 50.95 50.98 50.73 50.73 0.0M
2025-02-11 51.30 51.30 51.25 51.06 0.0M
2025-02-10 51.35 51.38 51.24 51.34 0.0M
2025-02-07 51.08 51.27 51.08 51.22 0.0M
2025-02-06 51.28 51.28 51.21 51.18 0.0M
2025-02-05 50.96 51.05 50.91 51.03 0.0M
2025-02-04 51.06 51.06 50.94 50.88 0.0M
2025-02-03 51.43 51.43 51.00 51.12 0.0M
2025-01-31 50.66 50.84 50.66 50.75 0.0M
2025-01-30 50.65 50.80 50.64 50.63 0.0M
2025-01-29 50.52 50.67 50.52 50.57 0.0M
2025-01-28 50.59 50.59 50.45 50.49 0.0M
2025-01-27 50.50 50.50 50.27 50.34 0.0M
2025-01-24 50.32 50.32 50.12 50.13 0.0M
2025-01-23 50.34 50.45 50.34 50.41 0.0M
2025-01-22 50.30 50.50 50.30 50.40 0.0M
2025-01-21 50.41 50.66 50.41 50.50 0.0M
2025-01-20 50.70 50.70 50.40 50.43 0.0M
2025-01-17 50.84 50.84 50.65 50.70 0.0M
2025-01-16 50.59 50.67 50.59 50.69 0.0M
2025-01-15 50.42 50.65 50.32 50.65 0.0M
2025-01-14 50.60 50.60 50.26 50.25 0.0M
2025-01-13 50.65 50.65 50.54 50.60 0.0M
2025-01-10 50.40 50.66 50.39 50.55 0.0M
2025-01-09 50.37 50.55 50.37 50.54 0.0M
2025-01-08 50.38 50.53 50.38 50.48 0.0M
2025-01-07 50.50 50.50 50.29 50.36 0.0M
2025-01-06 50.73 50.73 50.42 50.47 0.0M
2025-01-03 51.05 51.05 50.83 50.83 0.0M
2025-01-02 50.80 51.13 50.74 51.03 0.0M