Amundi US Treasury Bond 7-10Y UCITS ETF HKD Hedged Acc (U710H)

U710H
🏛️ フランス →
886.75
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
2022-12-30 835.45 835.45 835.45 835.45 0.0M
2022-12-29 835.04 835.04 835.04 835.04 0.0M
2022-12-28 835.47 835.47 835.47 835.47 0.0M
2022-12-27 841.21 841.21 841.21 841.21 0.0M
2022-12-23 845.24 845.24 845.24 845.24 0.0M
2022-12-22 847.93 847.93 847.93 847.93 0.0M
2022-12-21 845.18 845.18 845.18 845.18 0.0M
2022-12-20 846.60 846.60 846.60 846.60 0.0M
2022-12-19 855.47 855.47 855.47 855.47 0.0M
2022-12-16 856.92 856.92 856.92 856.92 0.0M
2022-12-15 857.55 857.55 857.55 857.55 0.0M
2022-12-14 857.19 857.19 857.19 857.19 0.0M
2022-12-13 848.99 848.99 848.99 848.99 0.0M
2022-12-12 851.88 851.88 851.88 851.88 0.0M
2022-12-09 854.77 854.77 854.77 854.77 0.0M
2022-12-08 857.45 857.45 857.45 857.45 0.0M
2022-12-07 852.08 852.08 852.08 852.08 0.0M
2022-12-06 847.88 847.88 847.88 847.88 0.0M
2022-12-05 852.62 852.62 852.62 852.62 0.0M
2022-12-02 852.62 852.62 852.62 852.62 0.0M
2022-12-01 846.17 846.17 846.17 846.17 0.0M
2022-11-30 838.86 838.86 838.86 838.86 0.0M
2022-11-29 843.42 843.42 843.42 843.42 0.0M
2022-11-28 844.46 844.46 844.46 844.46 0.0M
2022-11-25 842.57 842.57 839.49 839.49 0.0M
2022-11-24 842.39 843.80 842.39 843.80 0.0M
2022-11-23 835.89 838.84 835.89 838.84 0.0M
2022-11-22 833.42 835.69 833.42 835.69 0.0M
2022-11-21 832.58 834.76 832.58 834.76 0.0M
2022-11-18 835.81 835.81 832.82 832.82 0.0M
2022-11-17 840.82 840.82 834.78 834.78 0.0M
2022-11-16 832.99 837.76 832.99 837.76 0.0M
2022-11-15 830.97 833.28 830.97 833.28 0.0M
2022-11-14 828.63 828.63 828.12 828.12 0.0M
2022-11-11 828.79 829.32 828.79 829.32 0.0M
2022-11-10 814.66 830.73 814.66 830.73 0.0M
2022-11-09 814.17 814.17 814.07 814.07 0.0M
2022-11-08 805.71 811.49 805.71 811.49 0.0M
2022-11-07 808.59 808.59 807.90 807.90 0.0M
2022-11-04 810.46 810.46 809.72 809.72 0.0M
2022-11-03 810.58 810.58 809.14 809.14 0.0M
2022-11-02 818.03 818.03 817.25 817.25 0.0M
2022-11-01 820.70 820.70 816.22 816.22 0.0M
2022-10-31 816.83 817.26 816.83 817.26 0.0M
2022-10-28 822.11 822.11 820.42 820.42 0.0M
2022-10-27 816.16 824.86 816.16 824.86 0.0M
2022-10-26 816.55 819.28 816.55 819.28 0.0M
2022-10-25 808.08 815.67 808.08 815.67 0.0M
2022-10-24 810.51 810.51 804.53 804.53 0.0M
2022-10-21 801.94 803.15 801.94 803.15 0.0M
2022-10-20 807.15 807.88 807.15 807.88 0.0M
2022-10-19 812.95 812.95 810.96 810.96 0.0M
2022-10-18 817.87 817.87 814.05 814.05 0.0M
2022-10-17 819.55 819.92 819.55 819.92 0.0M
2022-10-14 822.14 822.14 814.76 814.76 0.0M
2022-10-13 821.16 821.16 819.48 819.48 0.0M
2022-10-12 822.01 822.01 821.04 821.04 0.0M
2022-10-11 818.59 822.61 818.59 822.61 0.0M
2022-10-10 824.63 824.63 816.89 816.89 0.0M
2022-10-07 825.90 825.90 824.43 824.43 0.0M
2022-10-06 830.17 830.17 828.49 828.49 0.0M
2022-10-05 837.77 837.77 830.55 830.55 0.0M
2022-10-04 842.64 842.64 841.30 841.30 0.0M
2022-10-03 829.51 841.89 829.51 841.89 0.0M
2022-09-30 833.28 833.28 833.27 833.27 0.0M
2022-09-29 825.89 831.78 825.89 831.78 0.0M
2022-09-28 815.08 830.31 815.08 830.31 0.0M
2022-09-27 823.94 823.94 817.37 817.37 0.0M
2022-09-26 827.69 829.25 827.69 829.25 0.0M
2022-09-23 835.17 835.17 832.26 832.26 0.0M
2022-09-22 843.67 843.67 835.07 835.07 0.0M
2022-09-21 846.40 846.40 844.38 844.38 0.0M
2022-09-20 849.27 849.27 843.40 843.40 0.0M
2022-09-19 851.31 851.31 850.13 850.13 0.0M
2022-09-16 849.95 851.96 849.95 851.96 0.0M
2022-09-15 851.96 851.96 851.14 851.14 0.0M
2022-09-14 853.49 855.46 853.49 855.46 0.0M
2022-09-13 860.35 860.35 853.10 853.10 0.0M
2022-09-12 860.10 862.10 860.10 862.10 0.0M
2022-09-09 862.26 862.71 862.26 862.71 0.0M
2022-09-08 865.71 865.71 862.82 862.82 0.0M
2022-09-07 858.59 862.24 858.59 862.24 0.0M
2022-09-06 864.45 864.45 859.86 859.86 0.0M
2022-09-05 866.85 866.85 866.21 866.21 0.0M
2022-09-02 865.10 866.55 865.10 866.55 0.0M
2022-09-01 867.45 867.45 862.90 862.90 0.0M
2022-08-31 875.22 875.22 873.63 873.63 0.0M
2022-08-30 874.87 874.87 873.66 873.66 0.0M
2022-08-29 874.10 874.10 873.91 873.91 0.0M
2022-08-26 878.39 879.77 878.39 879.77 0.0M
2022-08-25 875.85 876.82 875.85 876.82 0.0M
2022-08-24 878.60 878.60 875.46 875.46 0.0M
2022-08-23 882.25 882.74 882.25 882.74 0.0M
2022-08-22 885.96 885.96 880.86 880.86 0.0M
2022-08-19 886.67 886.67 883.31 883.31 0.0M
2022-08-18 889.43 893.28 889.43 893.28 0.0M
2022-08-17 893.20 893.20 889.13 889.13 0.0M
2022-08-16 898.05 898.05 894.01 894.01 0.0M
2022-08-15 893.42 898.26 893.42 898.26 0.0M
2022-08-12 891.40 892.61 891.40 892.61 0.0M
2022-08-11 897.92 897.92 893.95 893.95 0.0M
2022-08-10 896.40 899.45 896.40 899.45 0.0M
2022-08-09 899.16 899.16 896.68 896.68 0.0M
2022-08-08 895.66 897.16 895.66 897.16 0.0M
2022-08-05 904.22 904.22 891.46 891.46 0.0M
2022-08-04 900.59 903.96 900.59 903.96 0.0M
2022-08-03 901.71 901.71 896.26 896.26 0.0M
2022-08-02 914.66 914.66 907.30 907.30 0.0M
2022-08-01 906.40 911.58 906.40 911.58 0.0M
2022-07-29 905.34 907.77 905.34 907.77 0.0M
2022-07-28 894.69 905.57 894.69 905.57 0.0M
2022-07-27 894.22 897.71 894.22 897.71 0.0M
2022-07-26 895.73 897.86 895.73 897.86 0.0M
2022-07-25 895.57 895.57 894.05 894.05 0.0M
2022-07-22 888.09 896.33 888.09 896.33 0.0M
2022-07-21 876.53 883.56 876.53 883.56 0.0M
2022-07-20 879.03 879.03 878.83 878.83 0.0M
2022-07-19 882.70 882.70 880.16 880.16 0.0M
2022-07-18 884.20 884.20 880.13 880.13 0.0M
2022-07-15 886.56 886.56 886.03 886.03 0.0M
2022-07-14 884.18 884.18 882.99 882.99 0.0M
2022-07-13 882.26 884.73 882.26 884.73 0.0M
2022-07-12 884.83 885.52 884.83 885.52 0.0M
2022-07-11 875.89 881.16 875.89 881.16 0.0M
2022-07-08 881.81 881.81 873.55 873.55 0.0M
2022-07-07 884.70 884.70 880.88 880.88 0.0M
2022-07-06 892.54 892.54 888.40 888.40 0.0M
2022-07-05 884.55 894.79 884.55 894.79 0.0M
2022-07-04 888.50 888.50 886.82 886.82 0.0M
2022-07-01 883.15 889.58 883.15 889.58 0.0M
2022-06-30 875.84 879.77 875.84 879.77 0.0M
2022-06-29 872.98 872.98 872.98 872.98 0.0M
2022-06-28 865.22 865.22 865.18 865.18 0.0M
2022-06-27 868.78 868.78 867.04 867.04 0.0M
2022-06-24 875.59 875.59 871.96 871.96 0.0M
2022-06-23 867.45 876.30 867.45 876.30 0.0M
2022-06-22 863.56 868.41 863.56 868.41 0.0M
2022-06-21 860.51 860.51 860.27 860.27 0.0M
2022-06-20 862.79 862.79 860.42 860.42 0.0M
2022-06-17 860.43 863.12 860.43 863.12 0.0M
2022-06-16 854.21 856.49 854.21 856.49 0.0M
2022-06-15 850.76 850.76 849.68 849.68 0.0M
2022-06-14 848.26 848.26 848.26 848.26 0.0M
2022-06-13 864.66 864.66 855.67 855.67 0.0M
2022-06-10 875.71 875.71 868.68 868.68 0.0M
2022-06-09 876.32 876.32 875.71 875.71 0.0M
2022-06-08 879.31 879.31 879.05 879.05 0.0M
2022-06-07 876.44 880.97 876.44 880.97 0.0M
2022-06-06 883.20 883.20 876.94 876.94 0.0M
2022-06-03 885.00 885.00 882.88 882.88 0.0M
2022-06-02 884.97 884.98 884.97 884.98 0.0M
2022-06-01 888.12 888.12 883.99 883.99 0.0M
2022-05-31 891.53 891.53 889.05 889.05 0.0M
2022-05-30 894.70 895.38 892.89 892.89 0.0M
2022-05-27 898.05 898.29 898.05 898.29 0.0M
2022-05-26 898.84 898.84 895.48 895.48 0.0M
2022-05-25 896.68 897.76 896.68 897.76 0.0M
2022-05-24 890.42 898.56 890.42 898.56 0.0M
2022-05-23 891.05 891.05 888.40 888.40 0.0M
2022-05-20 889.07 891.99 889.07 891.99 0.0M
2022-05-19 886.93 891.44 886.93 891.44 0.0M
2022-05-18 880.66 884.64 880.66 884.64 0.0M
2022-05-17 884.28 884.28 881.37 881.37 0.0M
2022-05-16 886.20 888.43 886.20 888.43 0.0M
2022-05-13 886.46 886.46 885.58 885.58 0.0M
2022-05-12 889.69 889.69 888.35 888.35 0.0M
2022-05-11 882.30 882.30 880.34 880.34 0.0M
2022-05-10 875.17 882.32 875.17 882.32 0.0M
2022-05-09 869.11 873.93 869.11 873.93 0.0M
2022-05-05 881.30 881.30 881.30 881.30 0.0M
2022-05-04 879.26 879.26 879.05 879.05 0.0M
2022-05-03 876.70 881.93 876.70 881.93 0.0M
2022-05-02 881.72 882.64 881.72 882.64 0.0M
2022-04-29 889.42 889.42 884.28 884.28 0.0M
2022-04-28 887.57 887.57 887.57 887.57 0.0M
2022-04-27 892.95 892.95 891.11 891.11 0.0M
2022-04-26 889.04 895.02 889.04 895.02 0.0M
2022-04-25 889.57 893.67 889.57 893.67 0.0M
2022-04-22 883.03 883.04 883.03 883.04 0.0M
2022-04-21 886.37 886.37 886.37 886.37 0.0M
2022-04-20 882.30 886.00 882.30 886.00 0.0M
2022-04-19 887.89 887.89 884.58 884.58 0.0M
2022-04-14 900.66 900.66 892.11 892.11 0.0M
2022-04-13 893.36 900.22 893.36 900.22 0.0M
2022-04-12 888.57 897.89 888.57 897.89 0.0M
2022-04-11 892.28 892.28 891.99 891.99 0.0M
2022-04-08 899.38 899.38 896.94 896.94 0.0M
2022-04-07 906.86 906.86 901.14 901.14 0.0M
2022-04-06 902.22 903.74 902.22 903.74 0.0M
2022-04-05 915.90 915.90 907.36 907.36 0.0M
2022-04-04 917.78 917.78 917.26 917.26 0.0M
2022-04-01 918.94 918.94 917.28 917.28 0.0M
2022-03-31 923.52 924.11 923.52 924.11 0.0M
2022-03-30 919.35 920.89 919.35 920.89 0.0M
2022-03-29 912.38 915.45 912.38 915.45 0.0M
2022-03-28 910.13 913.72 910.13 913.72 0.0M
2022-03-25 921.93 921.93 912.10 912.10 0.0M
2022-03-24 923.17 923.17 922.89 922.89 0.0M
2022-03-23 920.13 922.52 920.13 922.52 0.0M
2022-03-22 924.57 924.57 921.30 921.30 0.0M
2022-03-21 935.08 935.08 928.54 928.54 0.0M
2022-03-18 936.88 937.87 936.88 937.87 0.0M
2022-03-17 937.16 937.16 937.05 937.05 0.0M
2022-03-16 934.99 935.38 934.99 935.38 0.0M
2022-03-15 940.55 940.55 940.23 940.23 0.0M
2022-03-14 945.73 945.73 940.62 940.62 0.0M
2022-03-11 951.90 951.90 949.57 949.57 0.0M
2022-03-10 955.49 955.49 950.05 950.05 0.0M
2022-03-09 961.08 961.08 955.86 955.86 0.0M
2022-03-08 966.05 966.05 961.78 961.78 0.0M
2022-03-07 972.41 972.41 968.00 968.00 0.0M
2022-03-04 965.78 973.70 965.78 973.70 0.0M
2022-03-03 960.63 962.63 960.63 962.63 0.0M
2022-03-02 972.47 972.47 962.50 962.50 0.0M
2022-03-01 961.43 973.28 961.43 973.28 0.0M
2022-02-28 956.31 959.28 956.31 959.28 0.0M
2022-02-25 952.99 952.99 950.45 950.45 0.0M
2022-02-24 956.60 956.60 953.75 953.75 0.0M
2022-02-23 950.44 951.55 950.44 951.55 0.0M
2022-02-22 959.64 959.64 953.76 953.76 0.0M
2022-02-21 952.84 956.00 952.84 956.00 0.0M
2022-02-18 950.39 954.03 950.39 954.03 0.0M
2022-02-17 947.45 951.44 947.45 951.44 0.0M
2022-02-16 945.14 945.81 945.14 945.81 0.0M
2022-02-15 949.33 949.33 946.05 946.05 0.0M
2022-02-14 950.91 950.91 946.95 946.95 0.0M
2022-02-11 948.28 948.28 944.42 944.42 0.0M
2022-02-10 954.55 954.55 946.92 946.92 0.0M
2022-02-09 954.52 954.99 954.52 954.99 0.0M
2022-02-08 953.37 953.37 952.74 952.74 0.0M
2022-02-07 956.62 956.62 954.72 954.72 0.0M
2022-02-04 961.99 961.99 955.13 955.13 0.0M
2022-02-03 966.56 966.56 961.72 961.72 0.0M
2022-02-02 965.80 968.15 965.80 968.15 0.0M
2022-02-01 965.54 965.54 964.24 964.24 0.0M
2022-01-31 965.74 965.74 964.98 964.98 0.0M
2022-01-28 961.43 965.88 961.43 965.88 0.0M
2022-01-27 961.69 963.62 961.69 963.62 0.0M
2022-01-26 966.72 966.72 966.35 966.35 0.0M
2022-01-25 968.54 968.54 968.30 968.30 0.0M
2022-01-24 967.85 970.61 967.85 970.61 0.0M
2022-01-21 966.42 967.88 966.42 967.88 0.0M
2022-01-20 961.28 962.18 961.28 962.18 0.0M
2022-01-19 957.93 961.96 957.93 961.96 0.0M
2022-01-18 962.84 962.84 961.35 961.35 0.0M
2022-01-17 963.70 963.70 963.70 963.70 0.0M
2022-01-14 971.76 971.76 968.95 968.95 0.0M
2022-01-13 969.53 970.64 969.53 970.64 0.0M
2022-01-12 969.03 970.07 969.03 970.07 0.0M
2022-01-11 968.29 968.29 968.29 968.29 0.0M
2022-01-10 965.73 966.38 965.73 966.38 0.0M
2022-01-07 971.38 971.38 971.38 971.38 0.0M
2022-01-06 970.49 970.76 970.49 970.76 0.0M
2022-01-05 977.62 977.62 975.67 975.67 0.0M
2022-01-04 979.59 979.59 975.56 975.56 0.0M
2022-01-03 986.81 986.81 980.47 980.47 0.0M