Amundi Index Solutions - Amundi Global Aggregate Bond ESG UCITS ETF DR HEDGED EUR (C) (AHYD)

AHYD
🏛️ ドイツ →
51.70
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
2023-12-29 50.69 50.69 50.47 50.47 0.0M
2023-12-28 50.68 50.76 50.62 50.66 0.0M
2023-12-27 50.55 50.68 50.53 50.68 0.0M
2023-12-22 50.50 50.60 50.48 50.55 0.0M
2023-12-21 50.53 50.58 50.51 50.55 0.0M
2023-12-20 50.44 50.51 50.43 50.43 0.0M
2023-12-19 50.36 50.40 50.33 50.33 0.0M
2023-12-18 50.34 50.46 50.24 50.24 0.0M
2023-12-15 50.19 50.35 50.19 50.30 0.0M
2023-12-14 50.26 50.28 50.07 50.25 0.0M
2023-12-13 49.61 49.69 49.55 49.69 0.0M
2023-12-12 49.69 49.70 49.49 49.49 0.0M
2023-12-11 49.38 49.46 49.38 49.45 0.0M
2023-12-08 49.56 49.59 49.38 49.40 0.0M
2023-12-07 49.59 49.70 49.59 49.70 0.0M
2023-12-06 49.58 49.65 49.53 49.65 0.0M
2023-12-05 49.36 49.56 49.36 49.56 0.0M
2023-12-04 49.34 49.34 49.24 49.24 0.0M
2023-12-01 49.07 49.29 49.01 49.29 0.0M
2023-11-30 49.19 49.25 49.04 49.04 0.0M
2023-11-29 49.10 49.23 49.06 49.13 0.0M
2023-11-28 48.79 48.93 48.74 48.93 0.0M
2023-11-27 48.57 48.72 48.46 48.66 0.0M
2023-11-24 48.57 48.64 48.51 48.60 0.0M
2023-11-23 48.82 48.84 48.59 48.67 0.0M
2023-11-22 48.71 48.85 48.71 48.77 0.0M
2023-11-21 48.76 48.80 48.69 48.80 0.0M
2023-11-20 48.63 48.72 48.57 48.64 0.0M
2023-11-17 48.64 48.87 48.60 48.61 0.0M
2023-11-16 48.43 48.65 48.42 48.54 0.0M
2023-11-15 48.48 48.61 48.41 48.41 0.1M
2023-11-14 48.12 48.54 48.12 48.53 0.0M
2023-11-13 48.20 48.20 48.06 48.10 0.0M
2023-11-10 48.19 48.24 48.00 48.18 0.0M
2023-11-09 48.39 48.41 48.18 48.18 0.0M
2023-11-08 48.19 48.37 48.16 48.33 0.0M
2023-11-07 48.01 48.18 47.73 48.16 0.0M
2023-11-06 48.13 48.13 47.96 48.04 0.0M
2023-11-03 47.94 48.21 47.83 48.21 0.0M
2023-11-02 47.85 48.10 47.69 47.92 0.0M
2023-11-01 47.45 47.66 47.41 47.66 0.0M
2023-10-31 47.51 47.75 47.51 47.53 0.0M
2023-10-30 47.56 47.59 47.36 47.51 0.0M
2023-10-27 47.55 47.55 47.37 47.52 0.0M
2023-10-26 47.18 47.41 47.18 47.38 0.0M
2023-10-25 47.56 47.56 47.32 47.34 0.0M
2023-10-24 47.64 47.64 47.39 47.45 0.0M
2023-10-23 47.21 47.45 47.03 47.45 0.0M
2023-10-20 47.31 47.36 47.17 47.34 0.0M
2023-10-19 47.33 47.39 47.16 47.33 0.0M
2023-10-18 47.39 47.50 47.31 47.35 0.0M
2023-10-17 47.60 47.72 47.53 47.53 0.0M
2023-10-16 47.89 47.89 47.65 47.75 0.0M
2023-10-13 47.84 47.95 47.82 47.89 0.0M
2023-10-12 47.99 47.99 47.80 47.80 0.0M
2023-10-11 47.74 47.99 47.74 47.96 0.0M
2023-10-10 47.76 47.78 47.60 47.78 0.0M
2023-10-09 47.43 47.63 47.40 47.63 0.0M
2023-10-06 47.58 47.58 47.40 47.55 0.0M
2023-10-05 47.53 47.68 47.37 47.50 0.0M
2023-10-04 47.26 47.47 47.22 47.47 0.0M
2023-10-03 47.69 47.69 47.36 47.38 0.0M
2023-10-02 47.70 47.78 47.60 47.60 0.0M
2023-09-29 47.76 47.88 47.76 47.80 0.0M
2023-09-28 47.82 47.82 47.62 47.62 0.0M
2023-09-27 47.89 47.98 47.78 47.78 0.0M
2023-09-26 47.84 48.02 47.82 47.84 0.0M
2023-09-25 48.05 48.05 47.93 47.95 0.0M
2023-09-22 48.05 48.12 48.03 48.09 0.0M
2023-09-21 48.11 48.38 48.06 48.06 0.0M
2023-09-20 48.16 48.35 48.16 48.26 0.0M
2023-09-19 48.33 48.33 48.14 48.15 0.0M
2023-09-18 48.25 48.39 48.17 48.33 0.0M
2023-09-15 48.35 48.38 48.26 48.35 0.0M
2023-09-14 48.34 48.51 48.30 48.42 0.0M
2023-09-13 48.42 48.42 48.19 48.27 0.0M
2023-09-12 48.38 48.38 48.30 48.36 0.0M
2023-09-11 48.39 48.52 48.30 48.33 0.0M
2023-09-08 48.45 48.55 48.40 48.51 0.0M
2023-09-07 48.42 48.49 48.33 48.33 0.0M
2023-09-06 48.40 48.45 48.37 48.37 0.0M
2023-09-05 48.53 48.57 48.36 48.42 0.0M
2023-09-04 48.60 48.60 48.54 48.54 0.0M
2023-09-01 48.76 48.76 48.61 48.61 0.0M
2023-08-31 48.69 48.94 48.48 48.78 0.0M
2023-08-30 48.53 48.70 48.53 48.70 0.0M
2023-08-29 48.54 48.60 48.34 48.59 0.0M
2023-08-28 48.42 48.54 48.32 48.46 0.0M
2023-08-25 48.40 48.55 48.37 48.45 0.0M
2023-08-24 48.57 48.61 48.36 48.46 0.0M
2023-08-23 48.21 48.42 48.21 48.42 0.0M
2023-08-22 48.18 48.30 48.13 48.16 0.0M
2023-08-21 48.25 48.39 48.15 48.15 0.0M
2023-08-18 48.35 48.52 48.16 48.37 0.0M
2023-08-17 48.18 48.42 48.18 48.18 0.0M
2023-08-16 48.33 48.57 48.32 48.38 0.0M
2023-08-15 48.38 48.38 48.16 48.29 0.0M
2023-08-14 48.45 48.54 48.39 48.46 0.0M
2023-08-11 48.70 48.70 48.42 48.44 0.0M
2023-08-10 48.79 48.84 48.77 48.82 0.0M
2023-08-09 48.82 49.08 48.79 48.85 0.0M
2023-08-08 48.81 49.01 48.68 48.75 0.0M
2023-08-07 48.60 48.66 48.48 48.63 0.0M
2023-08-04 48.46 48.58 48.37 48.57 0.0M
2023-08-03 48.58 48.59 48.46 48.49 0.0M
2023-08-02 48.84 48.94 48.64 48.68 0.0M
2023-08-01 48.92 49.13 48.79 48.79 0.0M
2023-07-31 48.84 48.94 48.83 48.90 0.0M
2023-07-28 48.80 48.97 48.79 48.97 0.0M
2023-07-27 49.12 49.27 49.03 49.03 0.0M
2023-07-26 49.04 49.14 48.98 49.03 0.0M
2023-07-25 49.08 49.11 48.93 49.03 0.0M
2023-07-24 49.05 49.38 49.05 49.19 0.0M
2023-07-21 49.09 49.24 48.97 49.06 0.0M
2023-07-20 49.21 49.21 49.00 49.04 0.0M
2023-07-19 49.28 49.28 49.12 49.13 0.0M
2023-07-18 49.04 49.32 49.04 49.14 0.0M
2023-07-17 48.99 49.52 48.84 48.92 0.0M
2023-07-14 48.99 49.14 48.94 49.09 0.0M
2023-07-13 48.86 49.17 48.86 49.01 0.0M
2023-07-12 48.63 48.77 48.46 48.77 0.0M
2023-07-11 48.63 48.71 48.56 48.56 0.0M
2023-07-10 48.63 48.63 48.43 48.51 0.0M
2023-07-07 48.52 48.86 48.46 48.53 0.0M
2023-07-06 48.79 48.93 48.48 48.48 0.0M
2023-07-05 48.93 49.19 48.90 48.90 0.0M
2023-07-04 48.99 49.00 48.73 48.94 0.0M
2023-07-03 49.03 49.04 48.99 49.01 0.0M
2023-06-30 48.90 49.03 48.84 49.03 0.0M
2023-06-29 49.21 49.21 48.95 48.96 0.0M
2023-06-28 49.17 49.21 49.12 49.13 0.0M
2023-06-27 49.16 49.50 49.14 49.14 0.0M
2023-06-26 49.13 49.25 49.11 49.20 0.0M
2023-06-23 48.93 49.24 48.83 49.15 0.0M
2023-06-22 49.00 49.16 48.87 48.98 0.0M
2023-06-21 49.00 49.06 48.86 49.02 0.0M
2023-06-20 48.87 49.11 48.86 49.11 0.0M
2023-06-19 49.02 49.24 48.82 48.91 0.0M
2023-06-16 48.92 49.01 48.88 48.98 0.0M
2023-06-15 48.79 49.13 48.77 48.95 0.0M
2023-06-14 48.85 49.15 48.83 48.92 0.0M
2023-06-13 49.02 49.07 48.80 48.89 0.0M
2023-06-12 48.95 49.02 48.60 48.96 0.0M
2023-06-09 48.93 48.99 48.91 48.97 0.0M
2023-06-08 48.81 48.99 48.61 48.99 0.0M
2023-06-07 49.10 49.11 48.88 48.88 0.0M
2023-06-06 49.13 49.29 48.70 49.03 0.0M
2023-06-05 48.99 49.17 48.96 49.15 0.0M
2023-06-02 49.25 49.28 49.14 49.14 0.0M
2023-06-01 49.06 49.22 49.04 49.22 0.0M
2023-05-31 49.29 49.35 48.80 49.16 0.0M
2023-05-30 48.95 49.02 48.91 49.02 0.0M
2023-05-29 48.71 48.90 48.65 48.87 0.0M
2023-05-26 48.76 49.00 48.73 48.74 0.0M
2023-05-25 48.91 49.10 48.73 48.84 0.0M
2023-05-24 48.82 48.97 48.58 48.97 0.0M
2023-05-23 49.00 49.04 48.94 48.94 0.0M
2023-05-22 49.05 49.13 48.97 48.97 0.0M
2023-05-19 49.05 49.20 48.85 49.08 0.1M
2023-05-18 49.26 49.50 49.16 49.17 0.0M
2023-05-17 49.29 49.36 49.26 49.36 0.0M
2023-05-16 49.70 49.70 49.20 49.20 0.0M
2023-05-15 49.48 49.50 49.37 49.37 0.0M
2023-05-12 49.67 49.68 49.54 49.54 0.0M
2023-05-11 49.51 49.65 49.51 49.65 0.0M
2023-05-10 49.32 49.45 49.29 49.45 0.0M
2023-05-09 49.42 49.48 49.35 49.35 0.0M
2023-05-08 49.51 49.58 49.43 49.43 0.0M
2023-05-05 49.67 49.69 49.50 49.50 0.0M
2023-05-04 49.68 49.78 49.59 49.78 0.0M
2023-05-03 49.65 49.66 49.56 49.64 0.0M
2023-05-02 49.29 49.57 49.26 49.57 0.0M
2023-04-28 49.33 49.58 49.31 49.56 0.0M
2023-04-27 49.39 49.46 49.27 49.27 0.0M
2023-04-26 49.48 49.57 49.44 49.44 0.0M
2023-04-25 49.20 49.47 49.20 49.47 0.0M
2023-04-24 49.18 49.23 49.14 49.17 0.0M
2023-04-21 49.15 49.15 49.11 49.11 0.0M
2023-04-20 49.11 49.17 49.06 49.16 0.0M
2023-04-19 48.98 49.03 48.98 49.00 0.0M
2023-04-18 49.04 49.12 49.04 49.12 0.0M
2023-04-17 49.16 49.16 49.08 49.08 0.0M
2023-04-14 49.36 49.36 49.21 49.21 0.0M
2023-04-13 49.50 49.50 49.42 49.42 0.0M
2023-04-12 49.45 49.49 49.37 49.42 0.0M
2023-04-11 49.62 49.64 49.43 49.43 0.0M
2023-04-06 49.83 49.89 49.74 49.79 0.0M
2023-04-05 49.67 49.82 49.63 49.82 0.0M
2023-04-04 49.60 49.67 49.51 49.67 0.0M
2023-04-03 49.80 49.80 49.38 49.66 0.0M
2023-03-31 49.35 49.45 49.28 49.45 0.0M
2023-03-30 49.53 49.53 49.35 49.35 0.0M
2023-03-29 49.25 49.47 49.25 49.41 0.0M
2023-03-28 49.27 49.50 49.21 49.28 0.0M
2023-03-27 49.53 49.59 49.42 49.42 0.0M
2023-03-24 49.64 49.88 49.61 49.69 0.0M
2023-03-23 49.44 49.52 49.35 49.52 0.0M
2023-03-22 49.20 49.25 49.06 49.21 0.0M
2023-03-21 49.45 49.45 49.24 49.28 0.0M
2023-03-20 49.75 49.90 49.49 49.49 0.0M
2023-03-17 49.25 49.53 49.25 49.53 0.0M
2023-03-16 49.37 49.37 49.27 49.27 0.0M
2023-03-15 48.85 49.63 48.85 49.54 0.0M
2023-03-14 49.46 49.46 49.02 49.02 0.0M
2023-03-13 48.82 49.34 48.82 49.25 0.0M
2023-03-10 48.66 48.71 48.59 48.71 0.0M
2023-03-09 48.19 48.34 48.18 48.34 0.0M
2023-03-08 48.20 48.33 48.15 48.33 0.0M
2023-03-07 48.26 48.34 48.25 48.25 0.0M
2023-03-06 48.32 48.34 48.26 48.26 0.0M
2023-03-03 48.16 48.22 48.16 48.22 0.0M
2023-03-02 48.04 48.17 48.04 48.05 0.0M
2023-03-01 48.21 48.29 48.13 48.29 0.0M
2023-02-28 48.28 48.33 48.26 48.31 0.0M
2023-02-27 48.59 48.59 48.33 48.33 0.0M
2023-02-24 48.61 48.61 48.50 48.50 0.0M
2023-02-23 48.43 48.58 48.42 48.58 0.0M
2023-02-22 48.43 48.45 48.43 48.45 0.0M
2023-02-21 48.59 48.59 48.42 48.42 0.0M
2023-02-20 48.66 49.00 48.66 48.68 0.0M
2023-02-17 48.49 48.90 48.49 48.63 0.0M
2023-02-16 48.78 48.78 48.68 48.68 0.0M
2023-02-15 48.79 48.91 48.79 48.85 0.0M
2023-02-14 49.03 49.03 48.77 48.77 0.0M
2023-02-13 48.91 49.01 48.89 49.01 0.0M
2023-02-10 49.06 49.06 48.65 48.94 0.0M
2023-02-09 49.29 49.38 49.07 49.38 0.0M
2023-02-08 49.16 49.21 49.09 49.10 0.0M
2023-02-07 49.24 49.24 49.17 49.18 0.0M
2023-02-06 49.42 49.42 49.26 49.26 0.0M
2023-02-03 49.78 49.78 49.49 49.49 0.0M
2023-02-02 49.50 49.83 49.50 49.83 0.0M
2023-02-01 49.31 49.40 49.31 49.31 0.0M
2023-01-31 49.31 49.31 49.25 49.28 0.0M
2023-01-30 49.23 49.29 49.23 49.23 0.0M
2023-01-27 49.34 49.34 49.19 49.34 0.0M
2023-01-26 49.28 49.53 49.28 49.43 0.0M
2023-01-25 49.54 49.90 49.51 49.51 0.0M
2023-01-24 49.40 49.53 49.36 49.53 0.0M
2023-01-23 49.45 49.51 49.38 49.38 0.0M
2023-01-20 49.66 49.66 49.46 49.46 0.0M
2023-01-19 49.76 49.81 49.69 49.71 0.0M
2023-01-18 49.51 49.68 49.51 49.68 0.0M
2023-01-17 49.24 49.40 49.23 49.40 0.0M
2023-01-16 49.33 49.43 49.33 49.36 0.0M
2023-01-13 49.32 49.55 49.32 49.35 0.0M
2023-01-12 49.18 49.27 49.18 49.27 0.0M
2023-01-11 49.03 49.23 48.91 49.13 0.0M
2023-01-10 48.98 49.00 48.87 48.87 0.0M
2023-01-09 48.94 49.07 48.93 49.07 0.0M
2023-01-06 48.74 48.99 48.74 48.99 0.0M
2023-01-05 48.79 48.79 48.60 48.69 0.0M
2023-01-04 49.00 49.00 48.63 48.82 0.0M
2023-01-03 48.43 48.59 48.43 48.57 0.0M
2023-01-02 48.70 48.70 48.24 48.39 0.0M