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
2024-12-31 842.82 842.82 842.82 843.04 0.0M
2024-12-30 837.57 837.57 837.57 840.80 0.0M
2024-12-27 837.32 837.32 837.32 838.13 0.0M
2024-12-24 841.64 841.64 838.82 838.82 0.0M
2024-12-23 840.85 840.85 840.85 839.02 0.0M
2024-12-20 839.54 839.54 839.54 841.98 0.0M
2024-12-19 840.55 840.55 840.55 839.27 0.0M
2024-12-18 848.89 848.89 848.89 848.82 0.0M
2024-12-17 847.36 847.36 847.36 849.08 0.0M
2024-12-16 849.76 849.76 849.76 848.05 0.0M
2024-12-13 853.09 853.09 853.09 849.77 0.0M
2024-12-12 854.93 854.93 854.93 854.64 0.0M
2024-12-11 857.94 857.94 857.94 857.06 0.0M
2024-12-10 859.27 859.27 859.27 857.79 0.0M
2024-12-09 863.12 863.12 863.12 860.58 0.0M
2024-12-06 860.14 860.14 860.14 861.39 0.0M
2024-12-05 859.13 859.13 859.13 858.98 0.0M
2024-12-04 856.53 856.53 856.53 858.69 0.0M
2024-12-03 857.55 857.55 857.55 857.72 0.0M
2024-12-02 858.78 858.78 858.78 859.48 0.0M
2024-11-29 858.27 858.27 858.27 858.30 0.0M
2024-11-28 854.66 854.66 854.66 855.97 0.0M
2024-11-27 853.70 853.70 853.70 854.81 0.0M
2024-11-26 852.20 852.20 852.20 851.05 0.0M
2024-11-25 849.95 849.95 849.95 852.41 0.0M
2024-11-22 844.87 846.20 844.87 846.20 0.0M
2024-11-21 845.88 845.88 845.88 845.69 0.0M
2024-11-20 846.24 846.24 846.24 846.43 0.0M
2024-11-19 841.51 847.84 841.51 846.92 0.0M
2024-11-18 842.78 842.78 842.78 842.73 0.0M
2024-11-15 842.32 843.52 842.32 841.58 0.0M
2024-11-14 840.98 840.98 840.00 844.59 0.0M
2024-11-13 842.47 842.47 842.47 843.39 0.0M
2024-11-12 847.47 847.47 847.47 845.40 0.0M
2024-11-11 848.87 848.87 848.87 848.17 0.0M
2024-11-08 849.70 851.41 849.70 851.14 0.0M
2024-11-07 844.42 844.42 844.42 847.20 0.0M
2024-11-06 844.40 844.40 841.80 843.16 0.0M
2024-11-05 849.81 849.81 849.81 847.04 0.0M
2024-11-04 850.30 852.15 850.30 850.75 0.0M
2024-11-01 851.40 851.40 851.40 848.17 0.0M
2024-10-31 851.91 851.91 851.91 851.18 0.0M
2024-10-30 854.08 854.08 854.08 853.50 0.0M
2024-10-29 851.78 851.78 851.78 849.50 0.0M
2024-10-28 851.67 851.67 851.67 851.51 0.0M
2024-10-25 857.74 857.74 857.74 857.19 0.0M
2024-10-24 856.39 856.39 856.39 857.09 0.0M
2024-10-23 855.23 855.23 855.23 854.45 0.0M
2024-10-22 856.22 856.22 856.22 856.43 0.0M
2024-10-21 863.72 863.72 863.72 858.80 0.0M
2024-10-18 862.04 862.04 862.04 864.45 0.0M
2024-10-17 866.41 866.41 866.41 863.12 0.0M
2024-10-16 868.02 868.02 868.02 868.79 0.0M
2024-10-15 861.19 861.19 861.19 865.39 0.0M
2024-10-14 862.24 862.24 861.35 859.84 0.0M
2024-10-11 863.90 863.90 863.90 863.21 0.0M
2024-10-10 863.00 863.00 861.80 862.06 0.0M
2024-10-09 865.67 865.67 865.67 864.26 0.0M
2024-10-08 867.07 867.07 867.07 865.53 0.0M
2024-10-07 868.06 868.06 868.06 866.21 0.0M
2024-10-04 878.06 878.06 878.06 869.87 0.0M
2024-10-03 880.37 880.37 880.37 879.09 0.0M
2024-10-02 884.16 884.16 884.16 880.77 0.0M
2024-10-01 881.81 881.81 881.81 885.34 0.0M
2024-09-30 883.05 883.05 883.05 881.82 0.0M
2024-09-27 881.57 881.57 881.57 882.59 0.0M
2024-09-26 881.91 881.91 881.91 880.17 0.0M
2024-09-25 884.16 884.16 884.16 881.40 0.0M
2024-09-24 882.05 882.05 882.05 883.65 0.0M
2024-09-23 883.01 883.01 883.01 881.62 0.0M
2024-09-20 885.16 885.16 885.16 882.52 0.0M
2024-09-19 885.71 885.71 885.71 884.36 0.0M
2024-09-18 889.24 889.24 889.24 886.62 0.0M
2024-09-17 891.22 891.22 891.22 889.15 0.0M
2024-09-16 890.41 890.41 890.41 890.52 0.0M
2024-09-13 889.93 889.93 889.93 888.80 0.0M
2024-09-12 887.93 887.93 887.93 886.52 0.0M
2024-09-11 891.12 891.12 891.12 889.57 0.0M
2024-09-10 884.57 884.57 884.57 887.84 0.0M
2024-09-09 883.38 883.38 883.38 885.60 0.0M
2024-09-06 885.19 885.19 885.19 887.79 0.0M
2024-09-05 881.21 881.21 881.21 881.14 0.0M
2024-09-04 876.87 876.87 876.87 879.19 0.0M
2024-09-03 871.63 871.63 871.63 875.30 0.0M
2024-09-02 870.97 870.97 870.97 870.03 0.0M
2024-08-30 874.09 874.09 874.09 873.44 0.0M
2024-08-29 875.46 875.46 875.46 872.72 0.0M
2024-08-28 875.82 875.82 875.82 876.59 0.0M
2024-08-27 875.50 875.55 875.50 875.55 0.0M
2024-08-26 877.75 877.87 876.79 875.13 0.0M
2024-08-23 874.27 874.27 874.27 877.01 0.0M
2024-08-22 876.67 876.67 876.67 872.96 0.0M
2024-08-21 875.48 875.48 875.48 877.13 0.0M
2024-08-20 871.30 871.30 871.30 873.05 0.0M
2024-08-19 871.52 871.52 871.52 872.44 0.0M
2024-08-16 869.06 869.06 869.06 868.35 0.0M
2024-08-15 874.23 874.23 874.23 867.44 0.0M
2024-08-14 873.27 873.27 867.60 874.94 0.0M
2024-08-13 868.93 868.93 868.93 872.46 0.0M
2024-08-12 866.59 866.59 866.59 868.77 0.0M
2024-08-09 866.06 866.06 866.06 867.61 0.0M
2024-08-08 868.47 868.47 868.47 863.86 0.0M
2024-08-07 870.03 870.03 870.03 866.40 0.0M
2024-08-06 872.65 872.65 872.62 872.76 0.0M
2024-08-05 880.99 880.99 880.99 876.99 0.0M
2024-08-02 868.86 868.86 868.86 875.43 0.0M
2024-08-01 859.34 859.34 859.34 863.22 0.0M
2024-07-31 853.99 853.99 853.99 856.35 0.0M
2024-07-30 851.96 851.96 851.96 851.56 0.0M
2024-07-29 851.40 851.40 851.40 851.49 0.0M
2024-07-26 846.90 846.90 846.90 849.69 0.0M
2024-07-25 846.90 846.90 846.90 848.24 0.0M
2024-07-24 847.30 847.30 847.30 848.16 0.0M
2024-07-23 846.37 846.37 846.37 846.99 0.0M
2024-07-22 848.70 848.70 848.70 846.86 0.0M
2024-07-19 849.79 849.79 849.79 846.67 0.0M
2024-07-18 851.09 851.09 851.09 850.91 0.0M
2024-07-17 850.59 850.59 850.59 850.49 0.0M
2024-07-16 848.90 848.90 848.90 849.16 0.0M
2024-07-15 847.30 847.30 847.30 847.65 0.0M
2024-07-12 848.34 848.34 848.34 848.32 0.0M
2024-07-11 843.17 843.17 843.17 849.82 0.0M
2024-07-10 842.36 842.36 842.36 841.54 0.0M
2024-07-09 842.94 842.94 842.94 840.37 0.0M
2024-07-08 842.67 842.67 842.67 842.39 0.0M
2024-07-05 848.34 846.00 838.62 846.00 0.0M
2024-07-04 837.94 837.94 837.94 837.40 0.0M
2024-07-03 833.09 833.09 833.09 839.00 0.0M
2024-07-02 832.20 832.20 832.20 832.63 0.0M
2024-07-01 835.00 835.00 835.00 830.28 0.0M
2024-06-28 840.51 840.51 840.51 838.82 0.0M
2024-06-27 838.18 838.18 838.18 840.89 0.0M
2024-06-26 842.08 842.08 842.08 839.21 0.0M
2024-06-25 843.82 843.82 843.82 842.64 0.0M
2024-06-24 842.86 842.86 842.86 841.67 0.0M
2024-06-21 838.62 846.00 843.14 846.00 0.0M
2024-06-20 843.12 843.12 843.12 841.36 0.0M
2024-06-19 844.60 844.60 844.60 844.08 0.0M
2024-06-18 841.12 841.12 841.12 843.56 0.0M
2024-06-17 843.58 843.58 843.58 840.34 0.0M
2024-06-14 843.14 846.00 846.00 846.00 0.0M
2024-06-13 838.80 838.80 838.80 842.07 0.0M
2024-06-12 833.90 833.90 833.90 841.70 0.0M
2024-06-11 830.27 830.27 830.27 830.20 0.0M
2024-06-10 829.85 829.98 829.85 829.15 0.0M
2024-06-07 839.29 839.29 839.29 832.29 0.0M
2024-06-06 839.24 839.24 839.24 839.75 0.0M
2024-06-05 835.97 835.97 835.97 839.40 0.0M
2024-06-04 832.00 832.00 832.00 835.69 0.0M
2024-06-03 827.58 827.58 827.58 831.49 0.0M
2024-05-31 822.85 822.85 822.85 826.43 0.0M
2024-05-30 829.85 822.52 820.24 822.52 0.0M
2024-05-29 822.19 822.52 822.19 819.59 0.0M
2024-05-28 828.34 828.34 828.34 826.74 0.0M
2024-05-27 827.50 828.14 827.50 828.06 0.0M
2024-05-24 827.41 827.41 827.41 827.21 0.0M
2024-05-23 829.59 829.59 829.59 825.60 0.0M
2024-05-22 828.81 828.81 828.81 829.99 0.0M
2024-05-21 828.86 828.86 828.86 830.74 0.0M
2024-05-20 830.03 832.00 830.03 828.76 0.0M
2024-05-17 833.15 833.15 833.15 831.32 0.0M
2024-05-16 835.72 835.72 835.72 833.73 0.0M
2024-05-15 829.53 829.53 829.53 833.52 0.0M
2024-05-14 826.01 827.00 822.87 826.11 0.0M
2024-05-13 825.92 825.92 825.92 825.76 0.0M
2024-05-09 826.01 825.75 825.75 825.75 0.0M
2024-05-06 826.33 826.33 825.14 824.43 0.0M
2024-05-02 818.36 818.36 818.36 818.90 0.0M
2024-04-30 816.82 816.82 816.82 814.89 0.0M
2024-04-29 815.86 815.86 815.86 816.93 0.0M
2024-04-26 813.41 813.41 813.41 814.09 0.0M
2024-04-25 815.55 815.55 815.55 811.96 0.0M
2024-04-24 816.66 816.66 816.66 814.91 0.0M
2024-04-23 817.45 817.45 817.45 818.54 0.0M
2024-04-22 815.00 815.00 815.00 816.45 0.0M
2024-04-19 826.33 834.15 816.63 834.15 0.0M
2024-04-18 819.91 819.91 819.91 815.47 0.0M
2024-04-17 814.26 814.26 814.26 816.17 0.0M
2024-04-16 815.62 815.62 815.62 814.45 0.0M
2024-04-15 819.93 819.93 819.93 815.72 0.0M
2024-04-12 819.91 834.15 818.86 834.15 0.0M
2024-04-11 819.16 819.16 819.16 817.78 0.0M
2024-04-10 831.07 831.07 831.07 822.39 0.0M
2024-04-09 828.50 828.50 828.50 830.88 0.0M
2024-04-08 826.94 826.94 826.94 826.59 0.0M
2024-04-05 818.86 834.32 834.15 834.15 0.0M
2024-04-04 831.28 831.28 831.28 832.20 0.0M
2024-04-03 831.40 834.43 831.40 829.02 0.0M
2024-04-02 840.80 840.80 840.80 830.64 0.0M
2024-03-28 839.94 839.94 839.94 840.80 0.0M
2024-03-27 838.97 838.97 838.97 839.88 0.0M
2024-03-26 837.84 837.84 837.84 836.27 0.0M
2024-03-25 839.31 839.31 839.31 836.76 0.0M
2024-03-22 837.39 837.39 837.39 839.63 0.0M
2024-03-21 836.96 836.96 836.96 835.57 0.0M
2024-03-20 835.48 835.48 835.48 834.89 0.0M
2024-03-19 832.32 832.32 832.32 833.31 0.0M
2024-03-18 834.07 834.07 834.07 831.49 0.0M
2024-03-15 835.13 835.13 835.13 833.91 0.0M
2024-03-14 840.17 840.17 840.17 834.64 0.0M
2024-03-13 843.92 843.92 843.92 840.52 0.0M
2024-03-12 846.33 846.33 846.33 842.06 0.0M
2024-03-11 848.62 848.62 848.62 846.08 0.0M
2024-03-08 839.94 847.21 845.82 845.82 0.0M
2024-03-07 845.77 845.82 845.61 845.16 0.0M
2024-03-06 842.19 842.19 842.19 844.58 0.0M
2024-03-05 840.03 840.03 840.03 842.54 0.0M
2024-03-04 838.92 838.92 838.92 837.72 0.0M
2024-03-01 835.02 835.02 835.02 838.40 0.0M
2024-02-29 834.08 834.08 834.08 836.69 0.0M
2024-02-28 832.19 832.19 832.19 833.09 0.0M
2024-02-27 833.86 833.86 833.86 832.92 0.0M
2024-02-26 836.56 836.56 836.56 833.29 0.0M
2024-02-23 835.02 834.93 830.05 834.93 0.0M
2024-02-22 831.57 831.57 831.57 830.80 0.0M
2024-02-21 833.55 834.93 833.55 832.82 0.0M
2024-02-20 831.58 831.58 831.50 835.10 0.0M
2024-02-19 831.61 832.23 831.61 831.61 0.0M
2024-02-16 833.05 833.38 829.35 831.43 0.0M
2024-02-15 835.41 837.10 834.24 833.85 0.0M
2024-02-14 831.03 831.07 831.03 831.98 0.0M
2024-02-13 837.68 837.68 837.68 831.82 0.0M
2024-02-12 839.46 839.46 839.46 837.54 0.0M
2024-02-09 839.04 839.04 839.04 837.62 0.0M
2024-02-08 842.40 842.40 842.40 839.39 0.0M
2024-02-07 843.72 843.72 843.72 843.84 0.0M
2024-02-06 841.11 841.11 841.11 842.92 0.0M
2024-02-05 844.22 844.22 844.22 838.97 0.0M
2024-02-02 856.44 856.44 856.44 847.44 0.0M
2024-02-01 853.61 853.61 853.61 860.07 0.0M
2024-01-31 849.45 849.45 849.45 852.90 0.0M
2024-01-30 846.88 846.88 846.88 844.99 0.0M
2024-01-29 842.80 842.80 842.80 843.61 0.0M
2024-01-26 843.73 843.73 843.73 841.43 0.0M
2024-01-25 839.04 843.63 840.12 843.63 0.0M
2024-01-24 842.96 843.63 842.96 841.20 0.0M
2024-01-23 841.74 841.74 841.20 840.48 0.0M
2024-01-22 841.09 841.09 841.09 843.08 0.0M
2024-01-19 839.93 839.93 839.93 838.92 0.0M
2024-01-18 843.18 843.18 843.18 841.13 0.0M
2024-01-17 844.14 845.47 844.14 842.54 0.0M
2024-01-16 848.92 848.92 848.56 847.20 0.0M
2024-01-15 851.49 851.49 851.49 850.44 0.0M
2024-01-12 849.09 849.09 849.09 852.68 0.0M
2024-01-11 848.11 848.11 848.11 845.71 0.0M
2024-01-10 847.53 847.53 847.53 846.72 0.0M
2024-01-09 846.01 846.01 846.01 846.52 0.0M
2024-01-08 844.10 844.10 844.10 849.40 0.0M
2024-01-05 846.19 846.19 846.19 848.07 0.0M
2024-01-04 852.06 852.06 852.06 848.18 0.0M
2024-01-03 848.65 848.65 848.65 849.03 0.0M
2024-01-02 850.16 850.16 850.16 850.86 0.0M