Amundi US TIPS Gov Inflt-Linked Bond UCITS ETF D (TIUP)

TIUP
🏛️ ドイツ →
100.34
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
2024-12-30 105.41 105.81 105.35 105.42 0.0M
2024-12-27 105.55 105.67 105.37 105.56 0.0M
2024-12-23 105.84 105.99 105.76 105.76 0.0M
2024-12-20 105.98 106.11 105.65 105.88 0.0M
2024-12-19 106.09 106.25 105.71 106.25 0.0M
2024-12-18 105.89 106.17 105.81 106.17 0.0M
2024-12-17 105.77 105.84 105.72 105.80 0.0M
2024-12-16 106.13 106.19 105.82 105.82 0.0M
2024-12-13 106.65 106.65 106.14 106.14 0.0M
2024-12-12 106.41 106.51 106.26 106.51 0.0M
2024-12-11 106.77 106.87 106.56 106.72 0.0M
2024-12-10 106.73 106.73 106.22 106.58 0.0M
2024-12-09 107.37 107.37 106.90 106.98 0.0M
2024-12-06 107.04 107.39 106.81 107.21 0.0M
2024-12-05 107.50 107.50 107.20 107.20 0.0M
2024-12-04 107.98 107.98 107.53 107.57 0.0M
2024-12-03 107.52 107.76 107.43 107.76 0.0M
2024-12-02 107.96 108.07 107.23 108.07 0.0M
2024-11-29 106.88 107.19 106.88 107.03 0.0M
2024-11-28 106.88 106.94 106.76 106.80 0.0M
2024-11-27 107.32 107.32 106.70 106.70 0.0M
2024-11-26 107.36 107.45 107.04 107.45 0.0M
2024-11-25 107.80 107.80 107.12 107.27 0.0M
2024-11-22 106.75 108.22 106.75 107.80 0.0M
2024-11-21 106.31 106.83 106.31 106.83 0.0M
2024-11-20 105.83 106.84 105.83 106.84 0.0M
2024-11-19 105.89 106.21 105.89 106.01 0.0M
2024-11-18 105.97 105.97 105.78 105.78 0.0M
2024-11-15 106.01 106.01 105.69 105.76 0.0M
2024-11-14 105.45 106.25 105.45 105.97 0.0M
2024-11-13 105.53 105.88 105.32 105.88 0.0M
2024-11-12 105.69 106.03 105.51 105.80 0.0M
2024-11-11 105.20 105.88 105.20 105.68 0.0M
2024-11-08 104.63 105.08 104.60 105.08 0.0M
2024-11-07 104.64 104.64 104.02 104.27 0.0M
2024-11-06 104.45 104.54 104.20 104.36 0.0M
2024-11-05 103.06 103.06 102.56 102.56 0.0M
2024-11-04 103.16 103.28 103.15 103.15 0.0M
2024-11-01 104.02 104.02 103.38 103.54 0.0M
2024-10-31 103.81 103.81 103.65 103.65 0.0M
2024-10-30 104.01 104.10 103.74 103.86 0.0M
2024-10-29 103.66 103.83 103.65 103.65 0.0M
2024-10-28 103.69 103.78 103.53 103.61 0.0M
2024-10-25 104.30 104.30 104.03 104.13 0.0M
2024-10-24 104.64 104.64 104.55 104.55 0.0M
2024-10-23 104.67 104.69 104.47 104.47 0.0M
2024-10-22 104.19 104.38 104.13 104.38 0.0M
2024-10-21 104.51 104.61 104.43 104.43 0.0M
2024-10-18 104.56 104.75 104.56 104.70 0.0M
2024-10-17 104.78 104.78 104.70 104.75 0.0M
2024-10-16 104.48 104.75 104.45 104.72 0.0M
2024-10-15 104.74 104.74 103.99 104.42 0.0M
2024-10-14 103.73 104.01 103.62 104.01 0.0M
2024-10-11 103.94 104.00 103.87 104.00 0.0M
2024-10-10 103.80 104.11 103.72 104.00 0.0M
2024-10-09 103.80 103.80 103.57 103.57 0.0M
2024-10-08 103.42 103.44 103.12 103.44 0.0M
2024-10-07 103.66 103.66 103.45 103.45 0.0M
2024-10-04 103.79 103.86 103.68 103.77 0.0M
2024-10-03 104.04 104.13 103.94 104.13 0.0M
2024-10-02 103.97 104.07 103.69 103.96 0.0M
2024-10-01 103.17 104.15 103.17 104.15 0.0M
2024-09-30 102.67 102.80 102.39 102.80 0.0M
2024-09-27 102.84 102.84 102.48 102.61 0.0M
2024-09-26 102.78 102.80 102.38 102.38 0.0M
2024-09-25 102.75 102.76 102.59 102.76 0.0M
2024-09-24 103.12 103.12 102.83 102.99 0.0M
2024-09-23 102.71 103.39 102.71 102.86 0.0M
2024-09-20 102.71 102.92 102.71 102.80 0.0M
2024-09-19 102.86 102.87 102.63 102.87 0.0M
2024-09-18 103.35 103.37 103.18 103.29 0.0M
2024-09-17 103.49 103.51 103.43 103.45 0.0M
2024-09-16 103.38 103.39 103.12 103.39 0.0M
2024-09-13 103.42 103.42 103.27 103.38 0.0M
2024-09-12 103.70 103.70 103.51 103.51 0.0M
2024-09-11 103.50 103.77 103.45 103.77 0.0M
2024-09-10 102.96 103.53 102.96 103.44 0.0M
2024-09-09 102.62 103.21 102.62 103.12 0.0M
2024-09-06 102.35 102.74 102.35 102.74 0.0M
2024-09-05 102.47 102.51 102.20 102.37 0.0M
2024-09-04 102.66 102.66 102.23 102.23 0.0M
2024-09-03 102.15 102.60 102.15 102.60 0.0M
2024-09-02 102.07 102.09 101.94 102.06 0.0M
2024-08-30 102.29 102.36 102.29 102.34 0.0M
2024-08-29 102.03 102.33 102.03 102.30 0.0M
2024-08-28 101.80 102.10 101.80 102.08 0.0M
2024-08-27 101.67 101.67 101.37 101.60 0.0M
2024-08-26 101.43 101.80 101.43 101.68 0.0M
2024-08-23 101.55 101.72 101.41 101.41 0.0M
2024-08-22 101.54 101.54 101.46 101.51 0.0M
2024-08-21 101.62 101.75 101.55 101.55 0.0M
2024-08-20 101.48 101.63 101.48 101.63 0.0M
2024-08-19 102.03 102.10 101.75 101.75 0.0M
2024-08-16 102.47 102.63 102.22 102.22 0.0M
2024-08-15 102.56 102.56 102.27 102.27 0.0M
2024-08-14 102.51 102.51 102.34 102.44 0.0M
2024-08-13 102.98 102.99 102.84 102.84 0.0M
2024-08-12 102.69 102.83 102.57 102.83 0.0M
2024-08-09 102.70 102.78 102.70 102.76 0.0M
2024-08-08 102.62 102.89 102.49 102.55 0.0M
2024-08-07 102.96 102.96 102.64 102.72 0.0M
2024-08-06 102.72 103.30 102.72 103.02 0.0M
2024-08-05 103.90 103.90 102.46 102.66 0.0M
2024-08-02 104.13 104.13 103.07 103.07 0.0M
2024-08-01 103.75 104.31 103.75 104.16 0.0M
2024-07-31 103.07 103.20 102.92 103.15 0.0M
2024-07-30 102.88 103.02 102.56 103.02 0.0M
2024-07-29 102.54 103.04 102.50 102.86 0.0M
2024-07-26 102.13 102.30 102.13 102.30 0.0M
2024-07-25 102.23 102.29 102.10 102.18 0.0M
2024-07-24 102.35 102.35 102.25 102.28 0.0M
2024-07-23 101.93 102.32 101.93 102.32 0.0M
2024-07-22 102.28 102.28 101.87 101.87 0.0M
2024-07-19 102.24 102.32 102.20 102.20 0.0M
2024-07-18 102.10 102.38 102.01 102.38 0.0M
2024-07-17 102.36 102.36 102.03 102.15 0.0M
2024-07-16 102.34 102.49 102.30 102.49 0.0M
2024-07-15 102.10 102.10 101.73 101.97 0.0M
2024-07-12 102.27 102.27 101.94 101.95 0.0M
2024-07-11 102.13 102.43 102.13 102.43 0.0M
2024-07-10 102.26 102.33 102.19 102.23 0.0M
2024-07-09 102.26 102.38 102.19 102.19 0.0M
2024-07-08 102.24 102.26 102.12 102.26 0.0M
2024-07-05 101.98 102.41 101.98 102.41 0.0M
2024-07-04 102.11 102.11 101.94 101.94 0.0M
2024-07-03 102.32 102.32 102.05 102.11 0.0M
2024-07-02 102.43 102.46 102.30 102.30 0.0M
2024-07-01 102.19 102.27 102.10 102.27 0.0M
2024-06-28 103.25 103.36 103.00 103.01 0.0M
2024-06-27 103.06 103.26 102.99 103.25 0.0M
2024-06-26 103.21 103.25 103.09 103.11 0.0M
2024-06-25 102.99 103.14 102.99 103.05 0.0M
2024-06-24 103.21 103.21 102.76 102.85 0.0M
2024-06-21 103.16 103.63 102.93 103.37 0.0M
2024-06-20 102.84 102.92 102.71 102.92 0.0M
2024-06-19 103.06 103.06 102.77 102.85 0.0M
2024-06-18 102.55 102.85 102.55 102.85 0.0M
2024-06-17 103.05 103.05 102.56 102.56 0.0M
2024-06-14 102.71 103.24 102.71 102.97 0.0M
2024-06-13 101.51 102.32 101.51 102.32 0.0M
2024-06-12 102.00 102.00 101.59 101.59 0.0M
2024-06-11 101.58 101.96 101.58 101.81 0.0M
2024-06-10 101.67 101.67 101.66 101.67 0.0M
2024-06-07 101.18 101.39 101.18 101.39 0.0M
2024-06-06 101.32 101.39 101.25 101.30 0.0M
2024-06-05 100.96 101.46 100.96 101.46 0.0M
2024-06-04 100.67 101.59 100.67 101.04 0.0M
2024-06-03 100.75 100.93 100.75 100.75 0.0M
2024-05-31 100.54 100.59 100.18 100.58 0.0M
2024-05-30 100.55 100.55 100.25 100.31 0.0M
2024-05-29 99.97 100.11 99.97 100.09 0.0M
2024-05-28 100.35 100.35 100.11 100.11 0.0M
2024-05-27 100.46 100.46 100.36 100.37 0.0M
2024-05-24 100.74 100.81 100.35 100.35 0.0M
2024-05-23 101.00 101.66 100.35 100.60 0.0M
2024-05-22 100.50 100.82 100.50 100.82 0.0M
2024-05-21 100.47 100.67 100.47 100.65 0.0M
2024-05-20 100.33 100.49 100.29 100.41 0.0M
2024-05-17 100.70 100.78 100.42 100.42 0.0M
2024-05-16 100.74 100.74 100.56 100.56 0.0M
2024-05-15 100.71 100.79 100.54 100.54 0.0M
2024-05-14 100.72 100.72 100.41 100.41 0.0M
2024-05-13 100.90 100.90 100.62 100.62 0.0M
2024-05-10 100.95 100.99 100.78 100.78 0.0M
2024-05-09 100.87 100.87 100.72 100.72 0.0M
2024-05-08 100.82 100.88 100.74 100.80 0.0M
2024-05-07 100.72 100.95 100.72 100.84 0.0M
2024-05-06 100.61 100.79 100.53 100.53 0.0M
2024-05-03 100.49 100.56 100.41 100.56 0.0M
2024-05-02 100.50 101.21 100.50 100.71 0.0M
2024-04-30 100.68 100.68 100.43 100.64 0.0M
2024-04-29 100.59 100.73 100.58 100.59 0.0M
2024-04-26 100.12 100.63 100.11 100.61 0.0M
2024-04-25 100.19 100.19 99.90 99.97 0.0M
2024-04-24 100.48 100.48 100.38 100.40 0.0M
2024-04-23 100.99 100.99 100.47 100.57 0.0M
2024-04-22 100.63 101.00 100.63 101.00 0.0M
2024-04-19 101.17 101.25 100.90 100.90 0.0M
2024-04-18 100.67 100.67 100.56 100.56 0.0M
2024-04-17 100.82 100.82 100.65 100.79 0.0M
2024-04-16 101.19 101.19 100.93 100.94 0.0M
2024-04-15 101.07 101.07 100.85 100.90 0.0M
2024-04-12 100.67 101.55 100.67 101.41 0.0M
2024-04-11 100.29 100.34 100.29 100.34 0.0M
2024-04-10 100.07 100.57 100.07 100.51 0.0M
2024-04-09 99.91 100.04 99.77 100.04 0.0M
2024-04-08 99.81 99.89 99.71 99.71 0.0M
2024-04-05 100.41 100.41 100.10 100.10 0.0M
2024-04-04 99.94 99.94 99.81 99.87 0.0M
2024-04-03 100.68 100.68 99.99 99.99 0.0M
2024-04-02 100.86 101.02 100.59 100.66 0.0M
2024-03-28 100.88 101.12 100.88 101.11 0.0M
2024-03-27 100.63 100.75 100.62 100.70 0.0M
2024-03-26 100.36 100.47 100.16 100.47 0.0M
2024-03-25 100.95 100.95 100.53 100.53 0.0M
2024-03-22 100.63 100.92 100.63 100.92 0.0M
2024-03-21 99.47 100.19 99.47 100.19 0.0M
2024-03-20 99.70 99.84 99.69 99.69 0.0M
2024-03-19 99.52 99.57 99.47 99.55 0.0M
2024-03-18 99.32 99.32 99.21 99.29 0.0M
2024-03-15 99.47 99.47 99.37 99.40 0.0M
2024-03-14 99.42 99.43 99.42 99.43 0.0M
2024-03-13 99.87 99.87 99.36 99.41 0.0M
2024-03-12 99.93 99.97 99.81 99.81 0.0M
2024-03-11 100.15 100.15 99.91 100.02 0.0M
2024-03-08 100.09 100.09 99.96 99.96 0.0M
2024-03-07 100.48 100.48 99.92 99.92 0.0M
2024-03-06 100.58 100.58 100.09 100.38 0.0M
2024-03-05 100.45 100.54 100.38 100.43 0.0M
2024-03-04 100.15 100.19 100.06 100.06 0.0M
2024-03-01 100.24 100.44 99.75 100.44 0.0M
2024-02-29 99.67 100.27 99.66 100.27 0.0M
2024-02-28 99.62 99.73 99.57 99.62 0.0M
2024-02-27 99.48 99.48 98.46 99.43 0.0M
2024-02-26 99.85 99.85 99.36 99.36 0.0M
2024-02-23 99.26 99.77 99.26 99.77 0.0M
2024-02-22 99.35 99.58 99.35 99.58 0.0M
2024-02-21 99.80 99.96 99.70 99.70 0.0M
2024-02-20 100.10 100.10 99.66 99.83 0.0M
2024-02-19 99.93 100.10 99.93 100.03 0.0M
2024-02-16 100.10 100.21 99.86 100.01 0.0M
2024-02-15 100.83 100.83 100.35 100.35 0.0M
2024-02-14 100.50 100.65 100.45 100.58 0.0M
2024-02-13 100.19 100.45 100.19 100.45 0.0M
2024-02-12 100.18 100.45 100.18 100.20 0.0M
2024-02-09 100.29 100.41 100.14 100.17 0.0M
2024-02-08 100.51 100.67 100.44 100.44 0.0M
2024-02-07 100.71 100.82 100.45 100.75 0.0M
2024-02-06 100.57 100.90 100.57 100.90 0.0M
2024-02-05 100.49 100.89 100.49 100.79 0.0M
2024-02-02 100.68 101.19 100.68 100.68 0.0M
2024-02-01 101.46 101.85 101.35 101.61 0.0M
2024-01-31 100.91 100.91 100.50 100.85 0.0M
2024-01-30 100.75 100.75 100.35 100.44 0.0M
2024-01-29 100.30 100.75 100.30 100.62 0.0M
2024-01-26 100.45 100.45 99.82 99.87 0.0M
2024-01-25 99.50 100.11 99.43 100.11 0.0M
2024-01-24 99.81 99.81 99.41 99.41 0.0M
2024-01-23 99.63 99.90 99.63 99.90 0.0M
2024-01-22 99.83 100.10 99.83 99.94 0.0M
2024-01-19 99.84 99.97 99.82 99.82 0.0M
2024-01-18 99.88 99.94 99.88 99.94 0.0M
2024-01-17 100.05 100.25 99.91 100.20 0.0M
2024-01-16 100.24 100.29 100.19 100.19 0.0M
2024-01-15 99.80 99.87 99.61 99.87 0.0M
2024-01-12 99.45 99.73 99.42 99.71 0.0M
2024-01-11 99.00 99.33 98.94 99.33 0.0M
2024-01-10 99.46 99.46 99.11 99.11 0.0M
2024-01-09 99.27 99.45 99.18 99.45 0.0M
2024-01-08 99.26 99.36 99.02 99.24 0.0M
2024-01-05 99.42 99.58 98.70 99.24 0.0M
2024-01-04 99.88 99.88 99.29 99.31 0.0M
2024-01-03 99.36 99.90 99.36 99.85 0.0M
2024-01-02 98.90 99.61 98.90 99.61 0.0M