Amundi Index Solutions - Amundi Core Global Aggregate Bond UCITS ETF DR EUR (10AM)

10AM
🏛️ ドイツ →
45.48
最終更新: 2025-10-03
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
2024-12-30 47.41 47.41 47.37 47.38 0.0M
2024-12-27 47.50 47.50 47.36 47.42 0.0M
2024-12-23 47.41 47.62 47.41 47.53 0.0M
2024-12-20 47.67 47.70 47.64 47.70 0.0M
2024-12-19 47.69 47.69 47.64 47.67 0.0M
2024-12-18 47.63 47.70 47.63 47.70 0.0M
2024-12-17 47.64 47.67 47.63 47.65 0.0M
2024-12-16 47.80 47.80 47.63 47.63 0.0M
2024-12-13 47.96 47.96 47.69 47.71 0.0M
2024-12-12 47.88 47.94 47.88 47.90 0.0M
2024-12-11 48.11 48.11 47.93 48.02 0.0M
2024-12-10 48.02 48.06 47.95 48.06 0.0M
2024-12-09 49.40 49.40 49.18 49.20 0.0M
2024-12-06 49.16 49.31 49.16 49.26 0.0M
2024-12-05 49.34 49.39 49.15 49.21 0.0M
2024-12-04 49.30 49.36 49.29 49.34 0.0M
2024-12-03 49.42 49.42 49.31 49.34 0.0M
2024-12-02 49.42 49.47 49.16 49.47 0.0M
2024-11-29 49.07 49.20 49.06 49.13 0.0M
2024-11-28 49.01 49.02 48.96 49.02 0.0M
2024-11-27 49.08 49.08 48.92 48.92 0.0M
2024-11-26 48.98 48.98 48.80 48.95 0.0M
2024-11-25 48.90 48.99 48.80 48.96 0.0M
2024-11-22 48.64 49.16 48.64 49.03 0.0M
2024-11-21 48.53 48.71 48.50 48.70 0.0M
2024-11-20 48.37 48.59 48.33 48.59 0.0M
2024-11-19 48.42 48.69 48.42 48.45 0.0M
2024-11-18 48.51 48.51 48.29 48.32 0.0M
2024-11-15 48.51 48.51 48.34 48.42 0.0M
2024-11-14 48.37 48.57 48.37 48.44 0.0M
2024-11-13 48.27 48.44 48.21 48.43 0.0M
2024-11-12 48.37 48.44 48.31 48.38 0.0M
2024-11-11 48.11 48.37 48.11 48.35 0.0M
2024-11-08 48.03 48.13 47.93 48.13 0.0M
2024-11-07 47.87 47.87 47.72 47.86 0.0M
2024-11-06 48.03 48.03 47.75 47.80 0.0M
2024-11-05 47.60 47.60 47.48 47.48 0.0M
2024-11-04 47.61 47.62 47.58 47.62 0.0M
2024-11-01 47.75 47.75 47.65 47.65 0.0M
2024-10-31 47.72 47.73 47.57 47.64 0.0M
2024-10-30 47.92 47.92 47.68 47.73 0.0M
2024-10-29 47.89 47.89 47.79 47.81 0.0M
2024-10-28 47.81 47.98 47.81 47.86 0.0M
2024-10-25 48.07 48.07 47.92 48.00 0.0M
2024-10-24 48.18 48.18 48.07 48.12 0.0M
2024-10-23 48.17 48.17 48.06 48.06 0.0M
2024-10-22 48.13 48.13 48.01 48.06 0.0M
2024-10-21 48.19 48.19 48.13 48.13 0.0M
2024-10-18 48.25 48.28 48.25 48.28 0.0M
2024-10-17 48.33 48.33 48.27 48.27 0.0M
2024-10-16 48.28 48.28 48.19 48.28 0.0M
2024-10-15 48.18 48.18 48.04 48.07 0.0M
2024-10-14 47.86 47.93 47.86 47.93 0.0M
2024-10-11 47.93 47.93 47.88 47.88 0.0M
2024-10-10 47.99 47.99 47.87 47.96 0.0M
2024-10-09 47.92 47.92 47.87 47.87 0.0M
2024-10-08 47.87 47.91 47.82 47.89 0.0M
2024-10-07 48.04 48.04 47.88 47.88 0.0M
2024-10-04 48.15 48.17 47.98 48.08 0.0M
2024-10-03 48.24 48.24 48.18 48.24 0.0M
2024-10-02 48.36 48.36 48.21 48.27 0.0M
2024-10-01 48.13 48.53 48.13 48.39 0.0M
2024-09-30 48.04 48.05 47.86 48.03 0.0M
2024-09-27 48.02 48.08 47.94 47.99 0.0M
2024-09-26 47.96 48.07 47.90 47.93 0.0M
2024-09-25 47.98 47.98 47.87 47.97 0.0M
2024-09-24 48.11 48.11 48.06 48.09 0.0M
2024-09-23 48.00 48.12 48.00 48.02 0.0M
2024-09-20 47.99 48.05 47.95 47.95 0.0M
2024-09-19 48.08 48.08 47.99 48.04 0.0M
2024-09-18 48.25 48.25 48.16 48.16 0.0M
2024-09-17 48.32 48.32 48.22 48.22 0.0M
2024-09-16 48.41 48.41 48.23 48.26 0.0M
2024-09-13 48.31 48.32 48.28 48.30 0.0M
2024-09-12 48.38 48.38 48.29 48.29 0.0M
2024-09-11 48.37 48.45 48.35 48.45 0.0M
2024-09-10 48.13 48.30 48.13 48.30 0.0M
2024-09-09 48.16 48.16 47.98 48.15 0.0M
2024-09-06 47.94 48.06 47.93 48.06 0.0M
2024-09-05 47.91 47.91 47.82 47.90 0.0M
2024-09-04 47.81 47.81 47.76 47.76 0.0M
2024-09-03 47.52 47.71 47.52 47.71 0.0M
2024-09-02 47.64 47.64 47.48 47.48 0.0M
2024-08-30 47.62 47.65 47.62 47.65 0.0M
2024-08-29 47.56 47.73 47.48 47.63 0.0M
2024-08-28 47.49 47.60 47.46 47.55 0.0M
2024-08-27 47.43 47.43 47.36 47.40 0.0M
2024-08-26 47.35 47.47 47.35 47.45 0.0M
2024-08-23 47.50 47.50 47.36 47.36 0.0M
2024-08-22 47.48 47.48 47.43 47.43 0.0M
2024-08-21 47.45 47.49 47.45 47.49 0.0M
2024-08-20 47.47 47.49 47.47 47.49 0.0M
2024-08-19 47.57 47.62 47.50 47.50 0.0M
2024-08-16 47.56 47.66 47.55 47.55 0.0M
2024-08-15 47.75 47.75 47.51 47.51 0.0M
2024-08-14 47.64 47.64 47.55 47.64 0.0M
2024-08-13 47.65 47.72 47.65 47.72 0.0M
2024-08-12 47.65 47.67 47.62 47.62 0.0M
2024-08-09 47.53 47.73 47.53 47.73 0.0M
2024-08-08 47.64 47.69 47.60 47.62 0.0M
2024-08-07 47.83 47.83 47.56 47.56 0.0M
2024-08-06 47.73 47.89 47.73 47.77 0.0M
2024-08-05 48.22 48.22 47.80 47.80 0.0M
2024-08-02 47.97 47.97 47.84 47.88 0.0M
2024-08-01 47.70 47.83 47.67 47.83 0.0M
2024-07-31 47.35 47.50 47.35 47.50 0.0M
2024-07-30 47.16 47.28 47.16 47.28 0.0M
2024-07-29 47.10 47.22 47.10 47.22 0.0M
2024-07-26 46.97 47.02 46.93 47.02 0.0M
2024-07-25 47.01 47.07 46.97 46.97 0.0M
2024-07-24 46.97 46.98 46.87 46.98 0.0M
2024-07-23 46.82 46.95 46.78 46.89 0.0M
2024-07-22 46.84 46.84 46.76 46.76 0.0M
2024-07-19 46.85 46.85 46.75 46.75 0.0M
2024-07-18 46.80 46.86 46.75 46.86 0.0M
2024-07-17 46.84 46.84 46.76 46.76 0.0M
2024-07-16 46.76 46.82 46.76 46.82 0.0M
2024-07-15 46.85 46.85 46.68 46.69 0.0M
2024-07-12 46.73 46.73 46.66 46.72 0.0M
2024-07-11 46.61 46.80 46.56 46.80 0.0M
2024-07-10 46.61 46.66 46.61 46.61 0.0M
2024-07-09 46.61 46.61 46.57 46.57 0.0M
2024-07-08 46.65 46.65 46.52 46.60 0.0M
2024-07-05 46.35 46.60 46.35 46.59 0.0M
2024-07-04 46.53 46.53 46.48 46.48 0.0M
2024-07-03 46.51 46.51 46.47 46.51 0.0M
2024-07-02 46.52 46.55 46.52 46.55 0.0M
2024-07-01 46.58 46.58 46.48 46.50 0.0M
2024-06-28 46.88 46.88 46.79 46.79 0.0M
2024-06-27 46.86 46.86 46.85 46.86 0.0M
2024-06-26 47.03 47.03 46.92 46.92 0.0M
2024-06-25 46.99 47.07 46.99 47.07 0.0M
2024-06-24 47.02 47.02 46.96 46.96 0.0M
2024-06-21 46.96 47.17 46.96 47.07 0.0M
2024-06-20 46.97 47.02 46.96 46.99 0.0M
2024-06-19 47.09 47.09 46.98 47.00 0.0M
2024-06-18 46.95 47.00 46.95 47.00 0.0M
2024-06-17 47.26 47.26 46.95 46.95 0.0M
2024-06-14 47.00 47.29 47.00 47.21 0.0M
2024-06-13 46.64 46.87 46.64 46.86 0.0M
2024-06-12 46.64 46.68 46.59 46.67 0.0M
2024-06-11 46.46 46.63 46.45 46.59 0.0M
2024-06-10 46.55 46.56 46.51 46.51 0.0M
2024-06-07 46.51 46.51 46.43 46.46 0.0M
2024-06-06 46.46 46.50 46.45 46.46 0.0M
2024-06-05 46.40 46.45 46.39 46.44 0.0M
2024-06-04 46.21 46.42 46.21 46.42 0.0M
2024-06-03 46.20 46.24 46.19 46.19 0.0M
2024-05-31 46.16 46.16 45.98 46.09 0.0M
2024-05-30 46.11 46.11 46.06 46.07 0.0M
2024-05-29 45.99 46.01 45.99 45.99 0.0M
2024-05-28 46.11 46.16 46.08 46.08 0.0M
2024-05-27 46.20 46.20 46.17 46.20 0.0M
2024-05-24 46.27 46.27 46.17 46.17 0.0M
2024-05-23 46.36 46.38 46.21 46.21 0.0M
2024-05-22 46.26 46.32 46.26 46.31 0.0M
2024-05-21 46.25 46.36 46.25 46.34 0.0M
2024-05-20 46.26 46.31 46.26 46.27 0.0M
2024-05-17 46.41 46.44 46.34 46.34 0.0M
2024-05-16 46.51 46.51 46.42 46.42 0.0M
2024-05-15 46.48 46.52 46.39 46.45 0.0M
2024-05-14 46.31 46.31 46.22 46.22 0.0M
2024-05-13 46.41 46.41 46.35 46.35 0.0M
2024-05-10 46.51 46.51 46.41 46.41 0.0M
2024-05-09 46.54 46.54 46.44 46.44 0.0M
2024-05-08 46.62 46.62 46.54 46.57 0.0M
2024-05-07 46.52 46.62 46.52 46.62 0.0M
2024-05-06 46.42 46.52 46.42 46.45 0.0M
2024-05-03 46.42 46.46 46.42 46.46 0.0M
2024-05-02 46.37 46.45 46.37 46.43 0.0M
2024-04-30 46.34 46.34 46.18 46.22 0.0M
2024-04-29 46.20 46.31 46.20 46.26 0.0M
2024-04-26 46.04 46.28 46.04 46.24 0.0M
2024-04-25 46.17 46.19 46.09 46.09 0.0M
2024-04-24 46.37 46.40 46.29 46.29 0.0M
2024-04-23 46.54 46.54 46.41 46.41 0.0M
2024-04-22 46.40 46.54 46.40 46.54 0.0M
2024-04-19 46.58 46.58 46.47 46.49 0.0M
2024-04-18 46.51 46.51 46.46 46.46 0.0M
2024-04-17 46.45 46.51 46.44 46.51 0.0M
2024-04-16 46.64 46.64 46.51 46.51 0.0M
2024-04-15 46.83 46.83 46.59 46.59 0.0M
2024-04-12 46.59 46.85 46.59 46.85 0.0M
2024-04-11 46.48 46.50 46.45 46.45 0.0M
2024-04-10 46.54 46.58 46.54 46.58 0.0M
2024-04-09 46.41 46.52 46.41 46.52 0.0M
2024-04-08 46.44 46.44 46.38 46.38 0.0M
2024-04-05 46.65 46.65 46.53 46.53 0.0M
2024-04-04 46.54 46.54 46.48 46.51 0.0M
2024-04-03 46.72 46.72 46.52 46.52 0.0M
2024-04-02 47.01 47.01 46.66 46.66 0.0M
2024-03-28 46.93 46.97 46.89 46.93 0.0M
2024-03-27 46.73 46.93 46.73 46.92 0.0M
2024-03-26 46.67 46.70 46.66 46.67 0.0M
2024-03-25 46.81 46.81 46.68 46.68 0.0M
2024-03-22 46.67 46.80 46.67 46.80 0.0M
2024-03-21 46.40 46.55 46.40 46.55 0.0M
2024-03-20 46.52 46.63 46.52 46.55 0.0M
2024-03-19 46.48 46.50 46.48 46.48 0.0M
2024-03-18 46.44 46.46 46.40 46.44 0.0M
2024-03-15 46.53 46.53 46.43 46.43 0.0M
2024-03-14 46.64 46.64 46.48 46.48 0.0M
2024-03-13 46.71 46.71 46.56 46.56 0.0M
2024-03-12 46.73 46.75 46.66 46.66 0.0M
2024-03-11 46.84 46.84 46.76 46.76 0.0M
2024-03-08 46.76 46.77 46.73 46.73 0.0M
2024-03-07 46.72 47.00 46.66 46.66 0.0M
2024-03-06 46.70 46.70 46.60 46.66 0.0M
2024-03-05 46.59 46.67 46.59 46.67 0.0M
2024-03-04 46.50 46.54 46.46 46.46 0.0M
2024-03-01 46.59 46.65 46.54 46.59 0.0M
2024-02-29 46.47 46.62 46.37 46.62 0.0M
2024-02-28 46.41 46.48 46.39 46.39 0.0M
2024-02-27 46.54 46.54 46.40 46.40 0.0M
2024-02-26 46.54 46.58 46.43 46.43 0.0M
2024-02-23 46.40 46.53 46.39 46.53 0.0M
2024-02-22 46.33 46.46 46.33 46.46 0.0M
2024-02-21 46.55 46.61 46.46 46.46 0.0M
2024-02-20 46.60 46.60 46.52 46.58 0.0M
2024-02-19 46.58 46.60 46.58 46.60 0.0M
2024-02-16 46.72 46.72 46.58 46.58 0.0M
2024-02-15 46.92 46.92 46.74 46.74 0.0M
2024-02-14 46.72 46.75 46.70 46.70 0.0M
2024-02-13 46.84 46.84 46.68 46.68 0.0M
2024-02-12 46.67 46.82 46.67 46.82 0.0M
2024-02-09 46.74 46.77 46.69 46.69 0.0M
2024-02-08 46.85 46.89 46.81 46.81 0.0M
2024-02-07 47.03 47.03 46.90 46.97 0.0M
2024-02-06 46.78 47.00 46.78 47.00 0.0M
2024-02-05 46.93 46.99 46.91 46.91 0.0M
2024-02-02 47.09 47.09 46.95 46.95 0.0M
2024-02-01 47.29 47.29 47.08 47.26 0.0M
2024-01-31 46.99 47.01 46.89 47.01 0.0M
2024-01-30 46.91 46.91 46.78 46.78 0.0M
2024-01-29 46.78 46.91 46.75 46.91 0.0M
2024-01-26 46.85 46.85 46.65 46.65 0.0M
2024-01-25 46.49 46.78 46.46 46.73 0.0M
2024-01-24 46.58 46.64 46.49 46.49 0.0M
2024-01-23 46.52 46.64 46.52 46.63 0.0M
2024-01-22 46.45 46.64 46.45 46.59 0.0M
2024-01-19 46.50 46.56 46.50 46.50 0.0M
2024-01-18 46.57 46.61 46.57 46.58 0.0M
2024-01-17 46.61 46.71 46.61 46.62 0.0M
2024-01-16 46.71 46.86 46.71 46.74 0.0M
2024-01-15 46.83 46.83 46.69 46.70 0.0M
2024-01-12 46.71 46.84 46.71 46.84 0.0M
2024-01-11 46.56 46.66 46.54 46.57 0.0M
2024-01-10 46.58 46.71 46.58 46.61 0.0M
2024-01-09 46.63 46.69 46.63 46.69 0.0M
2024-01-08 46.70 46.70 46.54 46.66 0.0M
2024-01-05 46.66 46.72 46.54 46.65 0.0M
2024-01-04 46.95 46.95 46.61 46.61 0.0M
2024-01-03 46.80 46.95 46.80 46.95 0.0M
2024-01-02 46.89 47.07 46.88 46.88 0.0M