Amundi Index Solutions - Amundi Core Global Aggregate Bond UCITS ETF DR Hedged USD (GAHU)

GAHU
🏛️ フランス →
57.94
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 57.92 57.92 57.92 57.94 0.0M
2025-09-25 57.93 58.00 57.81 57.81 0.0M
2025-09-24 57.99 58.02 57.95 57.95 0.0M
2025-09-23 58.01 58.02 57.95 57.99 0.0M
2025-09-22 57.95 58.00 57.95 57.97 0.0M
2025-09-19 57.96 58.02 57.96 57.99 0.0M
2025-09-18 58.10 58.10 58.06 57.98 0.0M
2025-09-17 58.16 58.22 58.16 58.19 0.0M
2025-09-16 58.14 58.17 58.14 58.11 0.0M
2025-09-15 57.96 58.14 57.96 58.14 0.0M
2025-09-12 58.11 58.11 58.11 57.99 0.0M
2025-09-11 58.07 58.07 58.05 58.14 0.0M
2025-09-10 57.97 58.04 57.97 58.04 0.0M
2025-09-09 58.05 58.05 58.01 57.95 0.0M
2025-09-08 57.93 58.02 57.93 58.05 0.0M
2025-09-05 57.75 57.93 57.75 57.96 0.0M
2025-09-04 57.66 57.68 57.66 57.66 0.0M
2025-09-03 57.39 57.58 57.39 57.56 0.0M
2025-09-02 57.46 57.46 57.36 57.43 0.0M
2025-09-01 57.53 57.53 57.53 57.51 0.0M
2025-08-29 57.61 57.67 57.56 57.56 0.0M
2025-08-28 57.61 57.64 57.60 57.60 0.0M
2025-08-27 57.49 57.58 57.49 57.56 0.0M
2025-08-26 57.38 57.52 57.38 57.50 0.0M
2025-08-25 57.56 57.56 57.51 57.45 0.0M
2025-08-22 57.38 57.42 57.38 57.60 0.0M
2025-08-21 57.34 57.34 57.34 57.35 0.0M
2025-08-20 57.44 57.47 57.43 57.47 0.0M
2025-08-19 57.40 57.50 57.38 57.46 0.0M
2025-08-18 57.41 57.53 57.41 57.36 0.0M
2025-08-15 57.58 57.58 57.58 57.42 0.0M
2025-08-14 57.65 57.65 57.65 57.53 0.0M
2025-08-13 57.53 57.60 57.53 57.66 0.0M
2025-08-12 57.52 57.54 57.52 57.45 0.0M
2025-08-11 57.53 57.53 57.53 57.54 0.0M
2025-08-08 57.59 57.59 57.59 57.50 0.0M
2025-08-07 57.58 57.58 57.58 57.65 0.0M
2025-08-06 57.53 57.53 57.53 57.59 0.0M
2025-08-05 57.62 57.63 57.60 57.63 0.0M
2025-08-04 57.53 57.63 57.51 57.63 0.0M
2025-08-01 57.23 57.23 57.23 57.49 0.0M
2025-07-31 57.30 57.31 57.30 57.33 0.0M
2025-07-30 57.30 57.30 57.25 57.25 0.0M
2025-07-29 57.17 57.20 57.16 57.26 0.0M
2025-07-28 57.16 57.19 57.16 57.17 0.0M
2025-07-25 57.07 57.07 57.05 57.05 0.0M
2025-07-24 57.13 57.13 57.10 57.09 0.0M
2025-07-23 57.18 57.21 57.18 57.20 0.0M
2025-07-22 57.21 57.34 57.21 57.34 0.0M
2025-07-21 57.13 57.23 57.13 57.26 0.0M
2025-07-18 57.08 57.08 57.08 57.03 0.0M
2025-07-17 57.00 57.06 57.00 57.08 0.0M
2025-07-16 56.82 56.93 56.82 56.94 0.0M
2025-07-15 57.01 57.07 56.95 56.95 0.0M
2025-07-14 56.98 57.01 56.92 56.94 0.0M
2025-07-11 57.15 57.15 57.06 57.04 0.0M
2025-07-10 57.23 57.23 57.16 57.16 0.0M
2025-07-09 57.09 57.09 57.06 57.11 0.0M
2025-07-08 56.99 57.14 56.99 57.05 0.0M
2025-07-07 57.27 57.27 57.13 57.13 0.0M
2025-07-04 57.32 57.32 57.25 57.30 0.0M
2025-07-03 57.31 57.31 57.23 57.24 0.0M
2025-07-02 57.32 57.32 57.27 57.29 0.0M
2025-07-01 57.38 57.43 57.38 57.32 0.0M
2025-06-30 57.26 57.26 57.26 57.27 0.0M
2025-06-27 57.32 57.32 57.32 57.21 0.0M
2025-06-26 57.23 57.24 57.23 57.23 0.0M
2025-06-25 57.24 57.24 57.24 57.12 0.0M
2025-06-24 57.24 57.24 57.21 57.17 0.0M
2025-06-23 56.95 57.20 56.95 57.20 0.0M
2025-06-20 57.10 57.10 56.97 56.99 0.0M
2025-06-19 57.00 57.00 57.00 57.02 0.0M
2025-06-18 56.93 57.11 56.93 57.11 0.0M
2025-06-17 56.86 56.91 56.86 56.91 0.0M
2025-06-16 56.89 56.89 56.89 56.97 0.0M
2025-06-13 57.16 57.16 57.01 56.92 0.0M
2025-06-12 56.98 56.98 56.98 57.05 0.0M
2025-06-11 56.77 56.77 56.77 56.88 0.0M
2025-06-10 56.80 56.86 56.80 56.83 0.0M
2025-06-09 56.74 56.78 56.74 56.76 0.0M
2025-06-06 56.85 56.89 56.72 56.72 0.0M
2025-06-05 56.90 56.90 56.90 56.82 0.0M
2025-06-04 56.77 56.77 56.74 56.85 0.0M
2025-06-03 56.89 56.89 56.89 56.79 0.0M
2025-06-02 56.76 56.76 56.76 56.76 0.0M
2025-05-30 56.81 56.81 56.81 56.79 0.0M
2025-05-29 56.54 56.54 56.54 56.76 0.0M
2025-05-28 56.58 56.58 56.58 56.60 0.0M
2025-05-27 56.61 56.61 56.61 56.60 0.0M
2025-05-26 56.46 56.46 56.46 56.53 0.0M
2025-05-23 56.44 56.44 56.44 56.47 0.0M
2025-05-22 56.32 56.32 56.32 56.30 0.0M
2025-05-21 56.50 56.50 56.43 56.41 0.0M
2025-05-20 56.63 56.63 56.61 56.52 0.0M
2025-05-19 56.55 56.55 56.55 56.58 0.0M
2025-05-16 56.60 56.69 56.60 56.61 0.0M
2025-05-15 56.35 56.40 56.35 56.51 0.0M
2025-05-14 56.47 56.55 56.47 56.39 0.0M
2025-05-13 56.47 56.47 56.47 56.45 0.0M
2025-05-12 56.52 56.52 56.52 56.50 0.0M
2025-05-09 56.65 56.65 56.62 56.69 0.0M
2025-05-08 56.79 56.80 56.79 56.73 0.0M
2025-05-07 56.55 56.77 56.55 56.77 0.0M
2025-05-06 56.63 56.68 56.62 56.66 0.0M
2025-05-05 56.76 56.80 56.71 56.73 0.0M
2025-05-02 56.91 56.91 56.91 56.76 0.0M
2025-04-30 56.95 56.95 56.95 56.98 0.0M
2025-04-29 56.91 56.91 56.91 56.93 0.0M
2025-04-28 56.74 56.76 56.74 56.85 0.0M
2025-04-25 56.72 56.72 56.71 56.71 0.0M
2025-04-24 56.42 56.52 56.42 56.71 0.0M
2025-04-23 56.52 56.67 56.52 56.56 0.0M
2025-04-22 56.39 56.49 56.39 56.51 0.0M
2025-04-17 56.53 56.53 56.53 56.63 0.0M
2025-04-16 56.50 56.50 56.50 56.51 0.0M
2025-04-15 56.22 56.38 56.22 56.38 0.0M
2025-04-14 56.12 56.22 56.12 56.22 0.0M
2025-04-11 56.23 56.23 56.10 56.04 0.0M
2025-04-10 56.34 56.34 56.24 56.24 0.0M
2025-04-09 56.18 56.28 56.18 56.13 0.0M
2025-04-08 56.62 56.62 56.62 56.45 0.0M
2025-04-07 57.16 57.16 57.16 56.76 0.0M
2025-04-04 57.15 57.17 57.14 57.08 0.0M
2025-04-03 56.91 56.91 56.82 56.92 0.0M
2025-04-02 56.61 56.71 56.61 56.55 0.0M
2025-04-01 56.50 56.64 56.50 56.58 0.0M
2025-03-31 56.48 56.48 56.48 56.41 0.0M
2025-03-28 56.30 56.30 56.28 56.32 0.0M
2025-03-27 56.15 56.18 56.15 56.16 0.0M
2025-03-26 56.19 56.19 56.14 56.14 0.0M
2025-03-25 56.19 56.19 56.19 56.24 0.0M
2025-03-24 56.27 56.27 56.27 56.23 0.0M
2025-03-21 56.39 56.39 56.39 56.34 0.0M
2025-03-20 56.36 56.36 56.36 56.35 0.0M
2025-03-19 56.08 56.13 56.08 56.13 0.0M
2025-03-18 56.00 56.18 56.00 56.16 0.0M
2025-03-17 56.12 56.21 56.12 56.21 0.0M
2025-03-14 56.10 56.10 56.09 56.10 0.0M
2025-03-13 56.12 56.12 56.07 56.08 0.0M
2025-03-12 54.50 54.50 54.50 56.08 0.0M
2025-03-11 56.34 56.34 56.34 56.16 0.0M
2025-03-10 56.15 56.27 56.15 56.27 0.0M
2025-03-07 56.19 56.32 56.19 56.25 0.0M
2025-03-06 56.09 56.09 56.09 56.10 0.0M
2025-03-05 56.30 56.41 56.28 56.28 0.0M
2025-03-04 56.74 56.75 56.74 56.69 0.0M
2025-03-03 56.69 56.69 56.58 56.62 0.0M
2025-02-28 56.66 56.67 56.62 56.68 0.0M
2025-02-27 56.60 56.66 56.47 56.51 0.0M
2025-02-26 56.47 56.53 56.47 56.51 0.0M
2025-02-25 56.37 56.41 56.37 56.50 0.0M
2025-02-24 56.20 56.20 56.20 56.29 0.0M
2025-02-21 56.09 56.16 56.09 56.21 0.0M
2025-02-20 56.09 56.09 56.02 56.10 0.0M
2025-02-19 56.05 56.05 56.05 56.02 0.0M
2025-02-18 56.08 56.08 56.08 56.11 0.0M
2025-02-17 56.25 56.25 56.21 56.21 0.0M
2025-02-14 56.21 56.21 56.21 56.26 0.0M
2025-02-13 55.97 56.20 55.97 56.22 0.0M
2025-02-12 56.05 56.08 55.91 55.90 0.0M
2025-02-11 56.13 56.13 56.09 56.12 0.0M
2025-02-10 56.14 56.18 56.14 56.25 0.0M
2025-02-07 56.27 56.27 56.27 56.20 0.0M
2025-02-06 56.33 56.41 56.29 56.35 0.0M
2025-02-05 56.30 56.30 56.23 56.35 0.0M
2025-02-04 56.03 56.03 55.99 56.14 0.0M
2025-02-03 55.87 56.03 55.87 56.16 0.0M
2025-01-31 55.96 56.08 55.96 56.08 0.0M
2025-01-30 56.02 56.08 56.02 56.05 0.0M
2025-01-29 55.93 55.93 55.93 55.91 0.0M
2025-01-28 55.88 55.88 55.86 55.84 0.0M
2025-01-27 55.84 55.96 55.84 55.94 0.0M
2025-01-24 55.92 55.92 55.73 55.83 0.0M
2025-01-23 55.77 55.77 55.77 55.71 0.0M
2025-01-22 55.61 55.82 55.61 55.75 0.0M
2025-01-21 55.83 55.83 55.79 55.84 0.0M
2025-01-20 55.73 55.73 55.71 55.78 0.0M
2025-01-17 55.73 55.73 55.73 55.72 0.0M
2025-01-16 55.57 55.62 55.53 55.68 0.0M
2025-01-15 55.32 55.32 55.32 55.57 0.0M
2025-01-14 55.30 55.34 55.29 55.26 0.0M
2025-01-13 55.33 55.33 55.30 55.27 0.0M
2025-01-10 55.51 55.51 55.40 55.40 0.0M
2025-01-09 55.44 55.44 55.44 55.59 0.0M
2025-01-08 55.62 55.62 55.62 55.58 0.0M
2025-01-07 55.81 55.81 55.62 55.63 0.0M
2025-01-06 55.65 55.65 55.65 55.79 0.0M
2025-01-03 55.96 55.96 55.92 55.86 0.0M
2025-01-02 55.92 56.01 55.92 55.92 0.0M