Amundi Index Solutions - Amundi US Treasury Bond 0-1Y UCITS ETF ACC

AMPR1T
🏛️ メキシコ →
422.00
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
2024-12-31 453.60 453.60 453.60 453.60 0.0M
2024-12-30 450.17 450.17 450.17 450.17 0.0M
2024-12-27 448.52 448.52 448.52 448.52 0.0M
2024-12-26 447.09 447.09 447.09 447.09 0.0M
2024-12-24 448.65 448.65 448.65 448.65 0.0M
2024-12-23 447.24 447.24 447.24 447.24 0.0M
2024-12-20 453.26 453.26 453.26 453.26 0.0M
2024-12-19 443.42 443.42 443.42 443.42 0.0M
2024-12-18 448.63 448.63 448.63 448.63 0.0M
2024-12-17 447.24 447.24 447.24 447.24 0.0M
2024-12-16 446.58 446.58 446.58 446.58 0.0M
2024-12-13 446.83 446.83 446.83 446.83 0.0M
2024-12-11 449.80 449.80 449.80 449.80 0.0M
2024-12-10 445.87 445.87 445.87 445.87 0.0M
2024-12-09 447.31 447.31 447.31 447.31 0.0M
2024-12-06 448.10 448.10 448.10 448.10 0.0M
2024-12-05 448.54 448.54 448.54 448.54 0.0M
2024-12-04 450.18 450.18 450.18 450.18 0.0M
2024-12-03 452.64 452.64 452.64 452.64 0.0M
2024-12-02 450.79 450.79 450.79 450.79 0.0M
2024-11-29 452.00 452.00 452.00 452.00 0.0M
2024-11-28 456.40 456.40 456.40 456.40 0.0M
2024-11-27 457.71 457.71 457.71 457.71 0.0M
2024-11-26 449.71 449.71 449.71 449.71 0.0M
2024-11-25 453.44 453.44 453.44 453.44 0.0M
2024-11-22 450.16 450.16 450.16 450.16 0.0M
2024-11-21 449.68 449.68 449.68 449.68 0.0M
2024-11-20 446.63 446.63 446.63 446.63 0.0M
2024-11-19 449.91 449.91 449.91 449.91 0.0M
2024-11-15 451.84 451.84 451.84 451.84 0.0M
2024-11-14 455.03 455.03 455.03 455.03 0.0M
2024-11-13 454.55 454.55 454.55 454.55 0.0M
2024-11-12 451.64 451.64 451.64 451.64 0.0M
2024-11-11 443.84 443.84 443.84 443.84 0.0M
2024-11-08 436.98 436.98 436.98 436.98 0.0M
2024-11-07 448.28 448.28 448.28 448.28 0.0M
2024-11-06 447.78 447.78 447.78 447.78 0.0M
2024-11-05 441.71 441.71 441.71 441.71 0.0M
2024-11-04 442.73 442.73 442.73 442.73 0.0M
2024-11-01 442.32 442.32 442.32 442.32 0.0M
2024-10-31 444.83 444.83 444.83 444.83 0.0M
2024-10-30 441.97 441.97 441.97 441.97 0.0M
2024-10-29 440.52 440.52 440.52 440.52 0.0M
2024-10-28 438.58 438.58 438.58 438.58 0.0M
2024-10-25 438.14 438.14 438.14 438.14 0.0M
2024-10-24 438.81 438.81 438.81 438.81 0.0M
2024-10-23 437.80 437.80 437.80 437.80 0.0M
2024-10-22 440.25 440.25 440.25 440.25 0.0M
2024-10-21 436.85 436.85 436.85 436.85 0.0M
2024-10-18 438.41 438.41 438.41 438.41 0.0M
2024-10-17 437.11 437.11 437.11 437.11 0.0M
2024-10-16 431.07 431.07 431.07 431.07 0.0M
2024-10-15 425.09 425.09 425.09 425.09 0.0M
2024-10-14 426.44 426.44 426.44 426.44 0.0M
2024-10-11 429.12 429.12 429.12 429.12 0.0M
2024-10-10 426.64 426.64 426.64 426.64 0.0M
2024-10-09 425.87 425.87 425.87 425.87 0.0M
2024-10-08 425.11 425.11 425.11 425.11 0.0M
2024-10-07 422.44 422.44 422.44 422.44 0.0M
2024-10-04 428.43 428.43 428.43 428.43 0.0M
2024-10-03 425.88 425.88 425.88 425.88 0.0M
2024-10-02 431.14 431.14 431.14 431.14 0.0M
2024-09-30 431.95 431.95 431.95 431.95 0.0M
2024-09-27 431.11 431.11 431.11 431.11 0.0M
2024-09-26 429.41 429.41 429.41 429.41 0.0M
2024-09-25 425.53 425.53 425.53 425.53 0.0M
2024-09-24 425.68 425.68 425.68 425.68 0.0M
2024-09-23 426.03 426.03 426.03 426.03 0.0M
2024-09-20 423.88 423.88 423.88 423.88 0.0M
2024-09-19 424.98 424.98 424.98 424.98 0.0M
2024-09-18 422.68 422.68 422.68 422.68 0.0M
2024-09-17 421.75 421.75 421.75 421.75 0.0M
2024-09-13 430.13 430.13 430.13 430.13 0.0M
2024-09-12 434.99 434.99 434.99 434.99 0.0M
2024-09-11 439.40 439.40 439.40 439.40 0.0M
2024-09-10 435.70 435.70 435.70 435.70 0.0M
2024-09-09 437.81 437.81 437.81 437.81 0.0M
2024-09-06 438.73 438.73 438.73 438.73 0.0M
2024-09-05 433.93 433.93 433.93 433.93 0.0M
2024-09-04 433.58 433.58 433.58 433.58 0.0M
2024-09-03 433.19 433.19 433.19 433.19 0.0M
2024-09-02 429.67 429.67 429.67 429.67 0.0M
2024-08-30 433.34 433.34 433.34 433.34 0.0M
2024-08-29 427.86 427.86 427.86 427.86 0.0M
2024-08-28 430.89 430.89 430.89 430.89 0.0M
2024-08-27 423.38 423.38 423.38 423.38 0.0M
2024-08-26 416.73 416.73 416.73 416.73 0.0M
2024-08-23 424.24 424.24 424.24 424.24 0.0M
2024-08-22 421.48 421.48 421.48 421.48 0.0M
2024-08-21 414.38 414.38 414.38 414.38 0.0M
2024-08-20 409.74 409.74 409.74 409.74 0.0M
2024-08-19 407.20 407.20 407.20 407.20 0.0M
2024-08-16 406.67 406.67 406.67 406.67 0.0M
2024-08-15 410.91 410.91 410.91 410.91 0.0M
2024-08-14 417.01 417.01 417.01 417.01 0.0M
2024-08-13 415.03 415.03 415.03 415.03 0.0M
2024-08-12 410.61 410.61 410.61 410.61 0.0M
2024-08-09 416.35 416.35 416.35 416.35 0.0M
2024-08-08 417.86 417.86 417.86 417.86 0.0M
2024-08-07 421.49 421.49 421.49 421.49 0.0M
2024-08-06 422.16 422.16 422.16 422.16 0.0M
2024-08-05 414.58 414.58 414.58 414.58 0.0M
2024-08-02 407.18 407.18 407.18 407.18 0.0M
2024-08-01 404.70 404.70 404.70 404.70 0.0M
2024-07-30 406.46 406.46 406.46 406.46 0.0M
2024-07-29 401.39 401.39 401.39 401.39 0.0M
2024-07-26 399.40 399.40 399.40 399.40 0.0M
2024-07-25 398.17 398.17 398.17 398.17 0.0M
2024-07-24 393.31 393.31 393.31 393.31 0.0M
2024-07-23 389.42 389.42 389.42 389.42 0.0M
2024-07-22 390.66 390.66 390.66 390.66 0.0M
2024-07-19 388.20 388.20 388.20 388.20 0.0M
2024-07-18 385.42 385.42 385.42 385.42 0.0M
2024-07-17 384.32 384.32 384.32 384.32 0.0M
2024-07-15 382.98 382.98 382.98 382.98 0.0M
2024-07-12 386.65 386.65 386.65 386.65 0.0M
2024-07-11 386.49 386.49 386.49 386.49 0.0M
2024-07-10 389.07 389.07 389.07 389.07 0.0M
2024-07-09 390.18 390.18 390.18 390.18 0.0M
2024-07-08 392.40 392.40 392.40 392.40 0.0M
2024-07-05 392.13 392.13 392.13 392.13 0.0M
2024-07-04 392.20 392.20 392.20 392.20 0.0M
2024-07-03 395.45 395.45 395.45 395.45 0.0M
2024-07-02 398.40 398.40 398.40 398.40 0.0M
2024-07-01 394.98 394.98 394.98 394.98 0.0M
2024-06-28 397.69 397.69 397.69 397.69 0.0M
2024-06-27 394.06 394.06 394.06 394.06 0.0M
2024-06-26 392.70 392.70 392.70 392.70 0.0M
2024-06-25 388.81 388.81 388.81 388.81 0.0M
2024-06-24 393.63 393.63 393.63 393.63 0.0M
2024-06-21 397.71 397.71 397.71 397.71 0.0M
2024-06-20 398.29 398.29 398.29 398.29 0.0M
2024-06-19 397.90 397.90 397.90 397.90 0.0M
2024-06-17 398.65 398.65 398.65 398.65 0.0M
2024-06-14 399.56 399.56 399.56 399.56 0.0M
2024-06-13 404.70 404.70 404.70 404.70 0.0M
2024-06-12 398.86 398.86 398.86 398.86 0.0M
2024-06-11 397.64 397.64 397.64 397.64 0.0M
2024-06-10 394.16 394.16 394.16 394.16 0.0M
2024-06-07 378.68 378.68 378.68 378.68 0.0M
2024-06-06 379.02 379.02 379.02 379.02 0.0M
2024-06-05 385.42 385.42 385.42 385.42 0.0M
2024-06-04 380.58 380.58 380.58 380.58 0.0M
2024-06-03 366.93 366.93 366.93 366.93 0.0M
2024-05-31 364.95 364.95 364.95 364.95 0.0M
2024-05-30 365.20 365.20 365.20 365.20 0.0M
2024-05-29 360.17 360.17 360.17 360.17 0.0M
2024-05-28 358.84 358.84 358.84 358.84 0.0M
2024-05-27 359.67 359.67 359.67 359.67 0.0M
2024-05-24 358.99 358.99 358.99 358.99 0.0M
2024-05-23 357.72 357.72 357.72 357.72 0.0M
2024-05-22 357.52 357.52 357.52 357.52 0.0M
2024-05-21 356.74 356.74 356.74 356.74 0.0M
2024-05-20 357.98 357.98 357.98 357.98 0.0M
2024-05-17 358.95 358.95 358.95 358.95 0.0M
2024-05-16 358.85 358.85 358.85 358.85 0.0M
2024-05-15 362.40 362.40 362.40 362.40 0.0M
2024-05-14 361.32 361.32 361.32 361.32 0.0M
2024-05-13 360.49 360.49 360.49 360.49 0.0M
2024-05-10 362.68 362.68 362.68 362.68 0.0M
2024-05-09 363.16 363.16 363.16 363.16 0.0M
2024-05-08 362.40 362.40 362.40 362.40 0.0M
2024-05-07 362.70 362.70 362.70 362.70 0.0M
2024-05-06 364.88 364.88 364.88 364.88 0.0M
2024-05-03 364.52 364.52 364.52 364.52 0.0M
2024-04-30 365.50 365.50 365.50 365.50 0.0M
2024-04-29 368.61 368.61 368.61 368.61 0.0M
2024-04-26 368.99 368.99 368.99 368.99 0.0M
2024-04-25 367.03 367.03 367.03 367.03 0.0M
2024-04-24 364.62 364.62 364.62 364.62 0.0M
2024-04-23 367.65 367.65 367.65 367.65 0.0M
2024-04-22 368.38 368.38 368.38 368.38 0.0M
2024-04-19 366.33 366.33 366.33 366.33 0.0M
2024-04-18 365.21 365.21 365.21 365.21 0.0M
2024-04-17 364.84 364.84 364.84 364.84 0.0M
2024-04-16 357.05 357.05 357.05 357.05 0.0M
2024-04-15 356.85 356.85 356.85 356.85 0.0M
2024-04-12 353.16 353.16 353.16 353.16 0.0M
2024-04-11 352.96 352.96 352.96 352.96 0.0M
2024-04-10 350.75 350.75 350.75 350.75 0.0M
2024-04-09 349.80 349.80 349.80 349.80 0.0M
2024-04-08 352.82 352.82 352.82 352.82 0.0M
2024-04-05 352.78 352.78 352.78 352.78 0.0M
2024-04-04 353.79 353.79 353.79 353.79 0.0M
2024-04-03 353.96 353.96 353.96 353.96 0.0M
2024-04-02 353.76 353.76 353.76 353.76 0.0M
2024-04-01 353.10 353.10 353.10 353.10 0.0M
2024-03-27 356.30 356.30 356.30 356.30 0.0M
2024-03-26 356.67 356.67 356.67 356.67 0.0M
2024-03-25 357.14 357.14 357.14 357.14 0.0M
2024-03-22 357.73 357.73 357.73 357.73 0.0M
2024-03-21 359.02 359.02 359.02 359.02 0.0M
2024-03-20 359.64 359.64 359.64 359.64 0.0M
2024-03-19 356.37 356.37 356.37 356.37 0.0M
2024-03-15 355.75 355.75 355.75 355.75 0.0M
2024-03-14 356.58 356.58 356.58 356.58 0.0M
2024-03-13 358.48 358.48 358.48 358.48 0.0M
2024-03-12 358.00 358.00 358.00 358.00 0.0M
2024-03-11 357.79 357.79 357.79 357.79 0.0M
2024-03-08 359.99 359.99 359.99 359.99 0.0M
2024-03-07 359.11 359.11 359.11 359.11 0.0M
2024-03-06 360.06 360.06 360.06 360.06 0.0M
2024-03-05 361.67 361.67 361.67 361.67 0.0M
2024-03-04 362.78 362.78 362.78 362.78 0.0M
2024-03-01 362.87 362.87 362.87 362.87 0.0M
2024-02-29 363.78 363.78 363.78 363.78 0.0M
2024-02-28 362.70 362.70 362.70 362.70 0.0M
2024-02-27 364.20 364.20 364.20 364.20 0.0M
2024-02-26 364.11 364.11 364.11 364.11 0.0M
2024-02-23 364.17 364.17 364.17 364.17 0.0M
2024-02-22 362.71 362.71 362.71 362.71 0.0M
2024-02-21 362.07 362.07 362.07 362.07 0.0M
2024-02-20 362.83 362.83 362.83 362.83 0.0M
2024-02-19 362.76 362.76 362.76 362.76 0.0M
2024-02-16 363.00 363.00 363.00 363.00 0.0M
2024-02-15 363.25 363.25 363.25 363.25 0.0M
2024-02-14 364.84 364.84 364.84 364.84 0.0M
2024-02-13 362.28 362.28 362.28 362.28 0.0M
2024-02-12 362.76 362.76 362.76 362.76 0.0M
2024-02-09 363.40 363.40 363.40 363.40 0.0M
2024-02-08 361.90 361.90 361.90 361.90 0.0M
2024-02-07 361.46 361.46 361.46 361.46 0.0M
2024-02-06 363.83 363.83 363.83 363.83 0.0M
2024-02-02 364.24 364.24 364.24 364.24 0.0M
2024-02-01 364.40 364.40 364.40 364.40 0.0M
2024-01-31 364.66 364.66 364.66 364.66 0.0M
2024-01-30 365.78 365.78 365.78 365.78 0.0M
2024-01-29 363.53 363.53 363.53 363.53 0.0M
2024-01-26 365.16 365.16 365.16 365.16 0.0M
2024-01-25 363.18 363.18 363.18 363.18 0.0M
2024-01-24 367.87 367.87 367.87 367.87 0.0M
2024-01-23 362.24 362.24 362.24 362.24 0.0M
2024-01-22 363.00 363.00 363.00 363.00 0.0M
2024-01-19 363.85 363.85 363.85 363.85 0.0M
2024-01-18 366.97 366.97 366.97 366.97 0.0M
2024-01-17 362.62 362.62 362.62 362.62 0.0M
2024-01-16 357.83 357.83 357.83 357.83 0.0M
2024-01-15 356.11 356.11 356.11 356.11 0.0M
2024-01-12 360.50 360.50 360.50 360.50 0.0M
2024-01-11 359.85 359.85 359.85 359.85 0.0M
2024-01-10 357.81 357.81 357.81 357.81 0.0M
2024-01-09 354.99 354.99 354.99 354.99 0.0M
2024-01-08 356.56 356.56 356.56 356.56 0.0M
2024-01-05 359.74 359.74 359.74 359.74 0.0M
2024-01-04 360.55 360.55 360.55 360.55 0.0M
2024-01-03 359.63 359.63 359.63 359.63 0.0M
2024-01-02 356.92 356.92 356.92 356.92 0.0M