Amundi Index Solutions - Amundi Index J.P. Morgan GBI Global Govies UCITS ETF DR EUR Hedged

GOVH
🏛️ ドイツ →
46.81
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
2024-12-30 45.96 46.18 45.96 46.17 0.0M
2024-12-27 46.27 46.27 46.04 46.13 0.0M
2024-12-23 46.30 46.32 46.19 46.19 0.0M
2024-12-20 46.26 46.63 46.21 46.35 0.0M
2024-12-19 46.24 46.33 46.19 46.24 0.0M
2024-12-18 46.55 46.55 46.44 46.49 0.0M
2024-12-17 46.40 46.50 46.30 46.50 0.0M
2024-12-16 46.53 46.53 46.46 46.46 0.0M
2024-12-13 46.63 46.65 46.51 46.53 0.0M
2024-12-12 46.78 46.78 46.65 46.68 0.0M
2024-12-11 46.83 46.88 46.75 46.79 0.0M
2024-12-10 46.85 46.86 46.80 46.84 0.0M
2024-12-09 46.99 47.00 46.92 46.93 0.0M
2024-12-06 46.90 47.00 46.89 46.96 0.0M
2024-12-05 46.88 46.94 46.82 46.88 0.0M
2024-12-04 46.75 46.91 46.68 46.88 0.0M
2024-12-03 46.81 46.90 46.79 46.83 0.0M
2024-12-02 46.84 46.86 46.76 46.86 0.0M
2024-11-29 46.76 46.83 46.72 46.79 0.0M
2024-11-28 46.68 46.73 46.59 46.70 0.0M
2024-11-27 46.63 46.67 46.58 46.66 0.0M
2024-11-26 46.53 46.54 46.47 46.51 0.0M
2024-11-25 46.38 46.52 46.38 46.52 0.0M
2024-11-22 46.23 46.42 46.23 46.33 0.0M
2024-11-21 46.25 46.33 46.21 46.27 0.0M
2024-11-20 46.24 46.31 46.20 46.28 0.0M
2024-11-19 46.32 46.37 46.29 46.29 0.0M
2024-11-18 46.22 46.24 46.13 46.24 0.0M
2024-11-15 46.31 46.31 46.20 46.20 0.0M
2024-11-14 46.12 46.29 46.12 46.29 0.0M
2024-11-13 46.17 46.36 46.13 46.20 0.0M
2024-11-12 46.37 46.39 46.29 46.29 0.0M
2024-11-11 46.33 46.46 46.33 46.40 0.0M
2024-11-08 46.34 46.47 46.30 46.38 0.0M
2024-11-07 46.24 46.24 46.07 46.23 0.0M
2024-11-06 46.30 46.30 46.03 46.05 0.0M
2024-11-05 46.36 46.43 46.30 46.30 0.0M
2024-11-04 46.37 46.48 46.36 46.39 0.0M
2024-11-01 46.60 46.60 46.33 46.33 0.0M
2024-10-31 46.39 46.41 46.31 46.38 0.0M
2024-10-30 46.54 46.61 46.43 46.43 0.0M
2024-10-29 46.46 46.46 46.30 46.33 0.0M
2024-10-28 46.41 46.55 46.41 46.45 0.0M
2024-10-25 46.64 46.70 46.56 46.59 0.0M
2024-10-24 46.56 46.64 46.51 46.60 0.0M
2024-10-23 46.52 46.56 46.41 46.50 0.0M
2024-10-22 46.52 46.60 46.51 46.53 0.0M
2024-10-21 46.84 46.85 46.62 46.62 0.0M
2024-10-18 46.77 46.87 46.77 46.87 0.0M
2024-10-17 46.90 46.91 46.79 46.83 0.0M
2024-10-16 46.95 47.02 46.95 46.98 0.0M
2024-10-15 46.74 46.85 46.70 46.80 0.0M
2024-10-14 46.68 46.68 46.66 46.66 0.0M
2024-10-11 46.71 46.71 46.59 46.69 0.0M
2024-10-10 46.70 46.70 46.60 46.69 0.0M
2024-10-09 46.78 46.85 46.72 46.76 0.0M
2024-10-08 46.80 46.84 46.63 46.73 0.0M
2024-10-07 46.85 46.86 46.76 46.77 0.0M
2024-10-04 47.14 47.14 46.85 46.94 0.0M
2024-10-03 47.27 47.27 47.20 47.20 0.0M
2024-10-02 47.40 47.40 47.22 47.22 0.0M
2024-10-01 47.39 47.44 47.29 47.40 0.0M
2024-09-30 47.25 47.25 47.16 47.24 0.0M
2024-09-27 47.24 47.26 47.15 47.25 0.0M
2024-09-26 47.23 47.29 47.14 47.20 0.0M
2024-09-25 47.25 47.40 47.23 47.23 0.0M
2024-09-24 47.29 47.33 47.16 47.33 0.0M
2024-09-23 47.24 47.67 47.21 47.21 0.0M
2024-09-20 47.31 47.37 47.19 47.24 0.0M
2024-09-19 47.33 47.38 47.24 47.28 0.0M
2024-09-18 47.48 47.48 47.37 47.37 0.0M
2024-09-17 47.54 47.55 47.47 47.48 0.0M
2024-09-16 47.46 47.52 47.40 47.51 0.0M
2024-09-13 47.46 47.49 47.41 47.41 0.0M
2024-09-12 47.41 47.47 47.38 47.38 0.0M
2024-09-11 47.49 47.54 47.38 47.47 0.0M
2024-09-10 47.27 47.39 47.19 47.39 0.0M
2024-09-09 47.04 47.28 47.04 47.28 0.0M
2024-09-06 47.28 47.35 47.26 47.32 0.0M
2024-09-05 47.15 47.24 47.08 47.15 0.0M
2024-09-04 46.96 47.10 46.96 47.10 0.0M
2024-09-03 46.76 47.02 46.76 46.90 0.0M
2024-09-02 46.93 46.93 46.71 46.77 0.0M
2024-08-30 46.86 46.92 46.86 46.89 0.0M
2024-08-29 46.90 46.99 46.84 46.84 0.0M
2024-08-28 46.92 47.02 46.90 46.93 0.0M
2024-08-27 46.96 46.96 46.81 46.88 0.0M
2024-08-26 47.03 47.03 46.91 46.98 0.0M
2024-08-23 46.91 47.02 46.86 46.99 0.0M
2024-08-22 47.02 47.02 46.87 46.87 0.0M
2024-08-21 46.98 47.03 46.94 46.96 0.0M
2024-08-20 46.83 46.94 46.83 46.94 0.0M
2024-08-19 46.84 46.92 46.80 46.84 0.0M
2024-08-16 46.82 46.90 46.77 46.77 0.0M
2024-08-15 47.00 47.02 46.70 46.77 0.0M
2024-08-14 46.97 47.06 46.97 47.02 0.0M
2024-08-13 46.78 46.91 46.74 46.91 0.0M
2024-08-12 46.74 46.79 46.68 46.76 0.0M
2024-08-09 46.67 46.80 46.55 46.75 0.0M
2024-08-08 46.76 46.81 46.48 46.58 0.0M
2024-08-07 46.77 46.77 46.63 46.66 0.0M
2024-08-06 46.89 47.01 46.84 46.84 0.0M
2024-08-05 47.17 47.18 47.04 47.08 0.0M
2024-08-02 46.65 47.05 46.65 47.00 0.0M
2024-08-01 46.29 46.60 46.29 46.54 0.0M
2024-07-31 46.20 46.36 46.19 46.35 0.0M
2024-07-30 46.16 46.19 46.11 46.17 0.0M
2024-07-29 46.12 46.20 46.12 46.17 0.0M
2024-07-26 45.95 46.07 45.76 46.07 0.0M
2024-07-25 45.93 46.03 45.93 46.02 0.0M
2024-07-24 45.97 45.98 45.92 45.98 0.0M
2024-07-23 45.93 45.99 45.93 45.98 0.0M
2024-07-22 46.01 46.04 45.87 45.87 0.0M
2024-07-19 46.07 46.12 45.99 45.99 0.0M
2024-07-18 46.12 46.16 46.07 46.14 0.0M
2024-07-17 46.11 46.12 46.03 46.12 0.0M
2024-07-16 46.03 46.14 46.03 46.08 0.0M
2024-07-15 45.95 46.04 45.95 46.00 0.0M
2024-07-12 45.96 45.96 45.90 45.96 0.0M
2024-07-11 45.78 45.98 45.77 45.98 0.0M
2024-07-10 45.74 45.85 45.74 45.81 0.0M
2024-07-09 45.78 45.80 45.64 45.64 0.0M
2024-07-08 45.70 45.77 45.67 45.77 0.0M
2024-07-05 45.61 45.76 45.59 45.76 0.0M
2024-07-04 45.62 45.62 45.55 45.58 0.0M
2024-07-03 45.47 45.68 45.43 45.65 0.0M
2024-07-02 45.42 45.45 45.12 45.41 0.0M
2024-07-01 45.64 45.64 45.32 45.32 0.0M
2024-06-28 45.70 45.70 45.60 45.63 0.0M
2024-06-27 45.65 45.71 45.65 45.71 0.0M
2024-06-26 45.82 45.83 45.70 45.70 0.0M
2024-06-25 45.90 45.92 45.86 45.86 0.0M
2024-06-24 45.86 45.92 45.81 45.85 0.0M
2024-06-21 45.88 46.00 45.84 45.84 0.0M
2024-06-20 45.86 45.99 45.81 45.85 0.0M
2024-06-19 45.94 45.95 45.85 45.90 0.0M
2024-06-18 45.85 45.90 45.82 45.90 0.0M
2024-06-17 45.94 46.07 45.82 45.82 0.0M
2024-06-14 45.84 46.02 45.84 46.01 0.0M
2024-06-13 45.70 45.78 45.61 45.78 0.0M
2024-06-12 45.47 45.77 45.47 45.76 0.0M
2024-06-11 45.38 45.47 45.38 45.42 0.0M
2024-06-10 45.41 45.41 45.30 45.30 0.0M
2024-06-07 45.73 45.80 45.44 45.53 0.0M
2024-06-06 45.75 45.78 45.70 45.76 0.0M
2024-06-05 45.62 45.74 45.51 45.74 0.0M
2024-06-04 45.50 45.61 45.50 45.61 0.0M
2024-06-03 45.45 45.49 45.32 45.49 0.0M
2024-05-31 45.18 45.28 45.14 45.28 0.0M
2024-05-30 45.06 45.19 45.05 45.19 0.0M
2024-05-29 45.22 45.22 45.08 45.08 0.0M
2024-05-28 45.44 45.45 45.33 45.33 0.0M
2024-05-27 45.38 45.45 45.32 45.44 0.0M
2024-05-24 45.37 45.42 45.34 45.37 0.0M
2024-05-23 45.48 45.52 45.33 45.33 0.0M
2024-05-22 45.44 45.51 45.38 45.46 0.0M
2024-05-21 45.48 45.53 45.47 45.53 0.0M
2024-05-20 45.51 45.54 45.48 45.48 0.0M
2024-05-17 45.65 45.68 45.55 45.55 0.0M
2024-05-16 45.75 45.78 45.67 45.67 0.0M
2024-05-15 45.48 45.67 45.47 45.67 0.0M
2024-05-14 45.37 45.46 45.37 45.39 0.0M
2024-05-13 45.41 45.49 45.41 45.41 0.0M
2024-05-10 45.51 45.59 45.41 45.41 0.0M
2024-05-09 45.45 45.46 45.45 45.46 0.0M
2024-05-08 45.54 45.58 45.46 45.46 0.0M
2024-05-07 45.49 45.60 45.49 45.60 0.0M
2024-05-06 45.33 45.54 45.33 45.42 0.0M
2024-05-03 45.31 45.51 45.23 45.38 0.0M
2024-05-02 45.09 45.31 45.09 45.21 0.0M
2024-04-30 45.22 45.24 45.08 45.08 0.0M
2024-04-29 45.10 45.21 45.10 45.19 0.0M
2024-04-26 45.00 45.12 44.92 45.10 0.0M
2024-04-25 45.06 45.09 44.79 44.95 0.0M
2024-04-24 45.16 45.16 44.99 45.04 0.0M
2024-04-23 45.20 45.22 45.17 45.22 0.0M
2024-04-22 45.12 45.21 45.09 45.20 0.0M
2024-04-19 45.26 45.31 45.19 45.22 0.0M
2024-04-18 45.26 45.35 45.16 45.16 0.0M
2024-04-17 45.08 45.20 45.08 45.18 0.0M
2024-04-16 45.20 45.20 45.09 45.10 0.0M
2024-04-15 45.38 45.38 45.17 45.17 0.0M
2024-04-12 45.31 45.52 45.31 45.43 0.0M
2024-04-11 45.33 45.33 45.23 45.23 0.0M
2024-04-10 45.68 45.79 45.41 45.49 0.0M
2024-04-09 45.58 45.71 45.54 45.70 0.0M
2024-04-08 45.38 45.57 45.38 45.54 0.0M
2024-04-05 45.77 45.79 45.62 45.62 0.0M
2024-04-04 45.63 45.72 45.63 45.72 0.0M
2024-04-03 45.61 45.70 45.59 45.59 0.0M
2024-04-02 45.57 45.79 45.51 45.59 0.0M
2024-03-28 45.99 45.99 45.92 45.99 0.0M
2024-03-27 45.92 46.00 45.89 45.97 0.0M
2024-03-26 45.82 45.93 45.78 45.82 0.0M
2024-03-25 45.91 45.93 45.80 45.81 0.0M
2024-03-22 45.82 45.93 45.82 45.90 0.0M
2024-03-21 45.77 45.90 45.77 45.77 0.0M
2024-03-20 45.73 45.78 45.67 45.72 0.0M
2024-03-19 45.63 45.66 45.60 45.66 0.0M
2024-03-18 45.66 45.78 45.61 45.62 0.0M
2024-03-15 45.64 45.74 45.64 45.64 0.0M
2024-03-14 45.83 45.91 45.67 45.67 0.0M
2024-03-13 45.98 46.00 45.84 45.86 0.0M
2024-03-12 46.04 46.12 45.89 45.93 0.0M
2024-03-11 46.09 46.11 46.01 46.04 0.0M
2024-03-08 46.10 46.16 46.09 46.09 0.0M
2024-03-07 46.00 46.07 45.92 46.02 0.0M
2024-03-06 45.95 46.04 45.84 46.04 0.0M
2024-03-05 45.80 45.95 45.80 45.95 0.0M
2024-03-04 45.74 45.80 45.73 45.73 0.0M
2024-03-01 45.73 45.80 45.62 45.74 0.0M
2024-02-29 45.57 45.69 45.49 45.69 0.0M
2024-02-28 45.52 45.60 45.52 45.53 0.0M
2024-02-27 45.71 45.71 45.57 45.57 0.0M
2024-02-26 45.74 45.74 45.60 45.60 0.0M
2024-02-23 45.51 45.67 45.49 45.67 0.0M
2024-02-22 45.49 45.55 45.49 45.54 0.0M
2024-02-21 45.46 45.64 45.46 45.52 0.0M
2024-02-20 45.38 45.63 45.38 45.63 0.0M
2024-02-19 45.69 45.69 45.49 45.53 0.0M
2024-02-16 45.58 45.62 45.44 45.51 0.0M
2024-02-15 45.84 45.84 45.61 45.61 0.0M
2024-02-14 45.43 45.57 45.43 45.55 0.0M
2024-02-13 45.65 45.69 45.49 45.49 0.0M
2024-02-12 45.68 45.87 45.64 45.65 0.0M
2024-02-09 45.66 45.76 45.63 45.63 0.0M
2024-02-08 45.81 45.84 45.61 45.68 0.0M
2024-02-07 45.84 45.87 45.75 45.82 0.0M
2024-02-06 45.76 45.84 45.70 45.79 0.0M
2024-02-05 46.07 46.07 45.71 45.71 0.0M
2024-02-02 46.38 46.38 45.97 45.97 0.0M
2024-02-01 46.25 46.32 46.07 46.32 0.0M
2024-01-31 45.99 46.16 45.94 46.13 0.0M
2024-01-30 45.99 45.99 45.85 45.85 0.0M
2024-01-29 45.80 45.86 45.80 45.86 0.0M
2024-01-26 45.82 45.84 45.71 45.74 0.0M
2024-01-25 45.66 45.81 45.61 45.74 0.0M
2024-01-24 45.73 45.85 45.64 45.69 0.0M
2024-01-23 45.78 46.18 45.70 45.70 0.0M
2024-01-22 45.77 46.30 45.77 45.88 0.1M
2024-01-19 45.75 45.82 45.72 45.72 0.0M
2024-01-18 45.94 45.94 45.76 45.76 0.0M
2024-01-17 45.95 46.21 45.77 45.77 0.0M
2024-01-16 46.08 46.33 46.08 46.09 0.0M
2024-01-15 46.24 46.24 46.14 46.16 0.0M
2024-01-12 46.10 46.27 46.10 46.23 0.0M
2024-01-11 46.04 46.12 45.98 45.98 0.0M
2024-01-10 46.05 46.13 46.01 46.01 0.0M
2024-01-09 46.01 46.02 45.96 46.02 0.0M
2024-01-08 45.96 46.10 45.92 46.10 0.0M
2024-01-05 46.04 46.12 45.96 46.06 0.0M
2024-01-04 46.27 46.27 46.10 46.10 0.0M
2024-01-03 46.20 46.20 46.14 46.20 0.0M
2024-01-02 46.37 46.37 46.16 46.21 0.0M