Amundi Index Solutions - Amundi MSCI Em Asia UCITS ETF-C EUR (AMEA)

AMEA
🏛️ フランス →
42.90
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 31.46 31.49 31.14 31.14 0.0M
2022-12-29 31.29 31.64 31.29 31.56 0.0M
2022-12-28 31.56 31.60 31.20 31.23 0.0M
2022-12-27 31.38 31.80 31.38 31.52 0.0M
2022-12-23 31.24 31.25 30.94 31.06 0.0M
2022-12-22 31.62 31.66 31.25 31.25 0.0M
2022-12-21 31.22 31.45 31.05 31.39 0.0M
2022-12-20 31.12 31.31 30.98 31.23 0.0M
2022-12-19 31.29 31.71 31.29 31.43 0.0M
2022-12-16 31.58 31.64 31.33 31.58 0.0M
2022-12-15 31.64 31.66 31.36 31.37 0.0M
2022-12-14 32.17 32.18 31.99 32.11 0.0M
2022-12-13 32.02 32.35 31.92 32.23 0.0M
2022-12-12 32.12 32.12 31.82 31.89 0.0M
2022-12-09 32.52 32.53 32.37 32.40 0.0M
2022-12-08 32.06 32.29 32.06 32.21 0.0M
2022-12-07 31.96 32.02 31.62 31.80 0.0M
2022-12-06 32.22 32.36 32.12 32.15 0.0M
2022-12-05 32.52 32.68 32.14 32.24 0.0M
2022-12-02 32.15 32.43 31.95 32.43 0.0M
2022-12-01 32.55 32.62 32.23 32.27 0.0M
2022-11-30 32.25 32.62 32.21 32.62 0.0M
2022-11-29 31.75 31.88 31.67 31.74 0.0M
2022-11-28 30.80 31.08 30.54 31.04 0.0M
2022-11-25 31.11 31.14 30.89 30.92 0.0M
2022-11-24 31.23 31.33 31.22 31.32 0.0M
2022-11-23 31.11 31.13 31.02 31.09 0.0M
2022-11-22 31.09 31.15 30.96 31.10 0.0M
2022-11-21 31.10 31.28 31.10 31.13 0.0M
2022-11-18 31.38 31.41 31.28 31.35 0.0M
2022-11-17 31.43 31.58 31.02 31.58 0.0M
2022-11-16 31.72 31.72 31.37 31.39 0.0M
2022-11-15 31.90 32.18 31.76 32.18 0.0M
2022-11-14 31.20 31.27 31.12 31.26 0.0M
2022-11-11 31.21 31.30 31.14 31.15 0.0M
2022-11-10 29.88 30.74 29.88 30.73 0.0M
2022-11-09 30.31 30.33 30.12 30.12 0.0M
2022-11-08 30.39 30.47 30.31 30.38 0.0M
2022-11-07 30.30 30.49 30.29 30.31 0.0M
2022-11-04 30.25 30.55 30.19 30.24 0.0M
2022-11-03 29.34 29.64 29.24 29.64 0.0M
2022-11-02 29.60 29.62 29.30 29.38 0.0M
2022-11-01 29.26 29.42 29.25 29.39 0.0M
2022-10-31 28.49 28.74 28.30 28.68 0.0M
2022-10-28 28.23 28.50 28.23 28.50 0.0M
2022-10-27 28.67 29.01 28.62 29.01 0.0M
2022-10-26 28.65 29.03 28.51 28.96 0.0M
2022-10-25 28.52 28.57 28.39 28.49 0.0M
2022-10-24 28.78 28.81 28.14 28.37 0.0M
2022-10-21 29.67 29.72 29.50 29.72 0.0M
2022-10-20 29.58 30.04 29.56 29.89 0.0M
2022-10-19 29.84 29.84 29.61 29.64 0.0M
2022-10-18 30.14 30.37 29.93 29.93 0.0M
2022-10-17 30.09 30.25 29.94 30.22 0.0M
2022-10-14 30.23 30.31 29.86 29.86 0.0M
2022-10-13 29.90 30.02 29.38 29.85 0.0M
2022-10-12 30.30 30.30 30.01 30.08 0.0M
2022-10-11 30.22 30.22 29.94 30.07 0.0M
2022-10-10 30.69 30.79 30.50 30.56 0.0M
2022-10-07 31.23 31.34 30.93 30.93 0.0M
2022-10-06 31.44 31.61 31.37 31.51 0.0M
2022-10-05 31.44 31.49 31.24 31.32 0.0M
2022-10-04 30.85 31.26 30.84 31.21 0.0M
2022-10-03 30.34 30.56 30.11 30.51 0.0M
2022-09-30 30.62 30.72 30.50 30.70 0.0M
2022-09-29 30.96 31.04 30.51 30.52 0.0M
2022-09-28 31.53 31.60 31.29 31.56 0.0M
2022-09-27 31.89 32.06 31.87 31.87 0.0M
2022-09-26 31.79 31.98 31.64 31.94 0.0M
2022-09-23 32.00 32.00 31.68 31.75 0.0M
2022-09-22 32.10 32.24 32.10 32.10 0.0M
2022-09-21 32.45 32.45 32.38 32.45 0.0M
2022-09-20 32.67 32.69 32.52 32.57 0.0M
2022-09-19 32.42 32.44 32.32 32.44 0.0M
2022-09-16 32.76 32.76 32.42 32.45 0.0M
2022-09-15 33.45 33.45 32.94 33.02 0.0M
2022-09-14 33.31 33.35 33.20 33.26 0.0M
2022-09-13 33.54 33.58 33.32 33.35 0.0M
2022-09-12 33.25 33.67 33.20 33.67 0.0M
2022-09-09 33.50 33.55 33.40 33.52 0.0M
2022-09-08 33.21 33.36 33.02 33.36 0.0M
2022-09-07 33.43 33.43 33.24 33.27 0.0M
2022-09-06 33.63 33.72 33.43 33.45 0.0M
2022-09-05 33.82 33.82 33.63 33.70 0.0M
2022-09-02 33.65 33.79 33.56 33.72 0.0M
2022-09-01 33.88 33.95 33.60 33.88 0.0M
2022-08-31 34.35 34.41 34.07 34.07 0.1M
2022-08-30 34.32 34.39 33.73 33.84 0.0M
2022-08-29 34.30 34.37 34.23 34.23 0.0M
2022-08-26 34.93 35.29 34.59 34.65 0.0M
2022-08-25 34.65 34.95 34.62 34.90 0.0M
2022-08-24 34.16 34.44 33.93 34.41 0.0M
2022-08-23 34.29 34.42 34.10 34.23 0.0M
2022-08-22 34.23 34.27 34.07 34.27 0.0M
2022-08-19 34.37 34.38 34.13 34.17 0.0M
2022-08-18 34.26 34.40 34.20 34.37 0.0M
2022-08-17 34.61 34.61 34.35 34.40 0.0M
2022-08-16 34.46 34.68 34.45 34.54 0.0M
2022-08-15 34.30 34.49 34.20 34.49 0.0M
2022-08-12 34.14 34.28 33.85 34.28 0.0M
2022-08-11 33.85 34.25 33.75 34.08 0.0M
2022-08-10 33.41 33.66 33.37 33.64 0.0M
2022-08-09 34.08 34.08 33.75 33.81 0.0M
2022-08-08 34.10 34.20 33.97 34.03 0.0M
2022-08-05 34.23 34.23 34.02 34.11 0.0M
2022-08-04 33.87 34.24 33.85 33.97 0.0M
2022-08-03 33.50 33.94 33.50 33.94 0.0M
2022-08-02 33.31 33.66 33.15 33.65 0.0M
2022-08-01 33.73 33.85 33.30 33.43 0.0M
2022-07-29 33.68 34.05 33.64 33.83 0.0M
2022-07-28 34.12 34.35 34.00 34.18 0.0M
2022-07-27 34.05 34.16 34.00 34.16 0.0M
2022-07-26 33.98 34.15 33.94 33.94 0.0M
2022-07-25 33.81 33.92 33.70 33.82 0.0M
2022-07-22 34.07 34.22 33.93 33.93 0.0M
2022-07-21 33.95 34.13 33.86 34.10 0.0M
2022-07-20 33.88 33.96 33.78 33.95 0.0M
2022-07-19 33.84 33.90 33.52 33.90 0.0M
2022-07-18 34.00 34.17 33.87 33.99 0.1M
2022-07-15 33.59 33.73 33.50 33.62 0.0M
2022-07-14 34.06 34.09 33.67 33.67 0.0M
2022-07-13 34.10 34.17 33.60 33.85 0.0M
2022-07-12 33.77 34.09 33.77 34.02 0.0M
2022-07-11 34.02 34.26 33.89 33.97 0.0M
2022-07-08 34.66 34.76 34.50 34.75 0.0M
2022-07-07 34.17 34.82 34.12 34.79 0.1M
2022-07-06 33.60 33.95 33.46 33.77 0.0M
2022-07-05 33.41 33.60 33.39 33.47 0.0M
2022-07-04 33.29 33.49 33.19 33.49 0.0M
2022-07-01 33.00 33.50 32.93 33.50 0.0M
2022-06-30 33.40 33.51 33.22 33.47 0.0M
2022-06-29 33.57 33.69 33.41 33.61 0.0M
2022-06-28 34.11 34.22 33.85 33.91 0.0M
2022-06-27 34.02 34.06 33.68 33.72 0.0M
2022-06-24 33.46 33.68 33.41 33.67 0.0M
2022-06-23 32.73 33.13 32.73 33.03 0.0M
2022-06-22 32.91 32.91 32.67 32.79 0.0M
2022-06-21 33.42 33.48 33.30 33.47 0.0M
2022-06-20 33.06 33.08 32.91 33.08 0.0M
2022-06-17 32.93 33.28 32.93 33.05 0.0M
2022-06-16 33.50 33.50 32.59 32.69 0.0M
2022-06-15 33.54 33.89 33.54 33.86 0.0M
2022-06-14 33.64 33.72 33.41 33.72 0.0M
2022-06-13 33.55 33.68 33.03 33.12 0.0M
2022-06-10 34.40 34.54 34.00 34.00 0.0M
2022-06-09 34.38 34.77 34.19 34.23 0.0M
2022-06-08 34.54 34.54 34.29 34.53 0.0M
2022-06-07 34.06 34.10 33.90 34.10 0.0M
2022-06-06 33.95 34.31 33.95 34.23 0.0M
2022-06-03 34.19 34.19 33.65 33.65 0.0M
2022-06-02 33.88 34.09 33.80 34.09 0.0M
2022-06-01 33.98 34.08 33.79 33.84 0.0M
2022-05-31 34.19 34.33 34.03 34.03 0.0M
2022-05-30 33.73 33.79 33.64 33.69 0.0M
2022-05-27 32.75 33.30 32.75 33.30 0.0M
2022-05-26 32.15 32.74 32.15 32.74 0.0M
2022-05-25 32.36 32.36 32.28 32.35 0.0M
2022-05-24 32.35 32.41 31.94 31.98 0.0M
2022-05-23 33.25 33.25 32.91 33.08 0.0M
2022-05-20 33.45 33.45 33.13 33.13 0.0M
2022-05-19 32.73 32.93 32.57 32.93 0.0M
2022-05-18 33.45 33.51 33.06 33.06 0.0M
2022-05-17 33.32 33.58 33.17 33.36 0.0M
2022-05-16 32.80 32.93 32.71 32.89 0.0M
2022-05-13 32.81 33.12 32.67 32.95 0.0M
2022-05-12 31.84 32.26 31.81 32.26 0.0M
2022-05-11 32.54 32.73 32.36 32.48 0.0M
2022-05-10 32.34 32.44 31.90 32.01 0.0M
2022-05-09 32.58 32.65 31.98 31.98 0.0M
2022-05-06 33.24 33.25 32.73 32.91 0.0M
2022-05-05 34.27 34.27 33.47 33.47 0.0M
2022-05-04 34.29 34.29 33.87 33.87 0.0M
2022-05-03 34.49 34.52 34.25 34.43 0.0M
2022-05-02 34.27 34.33 34.06 34.11 0.0M
2022-04-29 34.80 34.93 34.41 34.58 0.0M
2022-04-28 33.70 33.93 33.48 33.61 0.0M
2022-04-27 33.04 33.55 33.04 33.24 0.0M
2022-04-26 33.08 33.21 32.77 32.77 0.0M
2022-04-25 32.71 32.99 32.60 32.87 0.0M
2022-04-22 33.63 33.63 33.28 33.42 0.0M
2022-04-21 33.57 33.75 33.48 33.48 0.0M
2022-04-20 34.05 34.17 33.80 33.83 0.0M
2022-04-19 34.26 34.26 33.80 34.11 0.0M
2022-04-14 34.67 34.77 34.55 34.62 0.0M
2022-04-13 34.64 34.80 34.60 34.80 0.0M
2022-04-12 34.37 34.57 34.20 34.57 0.0M
2022-04-11 34.21 34.48 34.04 34.34 0.0M
2022-04-08 35.04 35.11 34.99 35.01 0.0M
2022-04-07 34.97 35.07 34.61 34.61 0.0M
2022-04-06 35.65 35.65 35.03 35.03 0.0M
2022-04-05 36.07 36.19 35.59 35.64 0.0M
2022-04-04 35.53 36.01 35.49 35.96 0.0M
2022-04-01 34.85 35.34 34.78 34.98 0.0M
2022-03-31 34.67 34.83 34.54 34.54 0.0M
2022-03-30 35.13 35.13 34.88 34.96 0.0M
2022-03-29 34.81 35.05 34.77 35.01 0.0M
2022-03-28 34.62 34.87 34.62 34.67 0.0M
2022-03-25 34.44 34.58 34.30 34.49 0.0M
2022-03-24 35.07 35.07 34.79 34.98 0.0M
2022-03-23 35.11 35.24 34.90 35.19 0.0M
2022-03-22 35.03 35.24 34.96 35.15 0.0M
2022-03-21 34.25 34.51 34.16 34.35 0.0M
2022-03-18 34.42 35.16 34.31 35.16 0.0M
2022-03-17 34.74 34.80 34.11 34.27 0.0M
2022-03-16 33.24 34.40 33.24 34.30 0.0M
2022-03-15 31.37 32.02 31.10 32.01 0.0M
2022-03-14 32.65 32.80 32.30 32.30 0.0M
2022-03-11 33.68 33.96 33.28 33.28 0.0M
2022-03-10 34.21 34.23 33.49 33.49 0.1M
2022-03-09 33.74 34.14 33.74 34.10 0.0M
2022-03-08 33.69 33.97 33.55 33.61 0.1M
2022-03-07 34.26 34.54 34.11 34.27 0.0M
2022-03-04 35.29 35.38 35.02 35.02 0.0M
2022-03-03 35.75 35.91 35.45 35.50 0.1M
2022-03-02 35.77 35.95 35.64 35.89 0.0M
2022-03-01 35.94 36.09 35.73 35.87 0.0M
2022-02-28 35.71 35.77 35.41 35.65 0.0M
2022-02-25 35.42 35.75 35.32 35.62 0.0M
2022-02-24 34.98 35.14 34.46 35.03 0.0M
2022-02-23 36.18 36.27 35.85 35.92 0.0M
2022-02-22 36.08 36.22 35.88 36.07 0.1M
2022-02-21 36.52 36.53 36.22 36.31 0.0M
2022-02-18 36.80 36.80 36.49 36.53 0.0M
2022-02-17 37.14 37.15 36.91 37.06 0.0M
2022-02-16 37.01 37.01 36.80 36.90 0.0M
2022-02-15 36.50 36.88 36.50 36.87 0.1M
2022-02-14 36.41 36.49 36.13 36.41 0.1M
2022-02-11 36.92 37.06 36.88 37.02 0.1M
2022-02-10 37.11 37.16 36.92 36.99 0.1M
2022-02-09 36.73 37.05 36.70 37.02 0.1M
2022-02-08 36.10 36.52 36.02 36.52 0.4M
2022-02-07 36.27 36.28 36.01 36.23 0.0M
2022-02-04 36.36 36.44 36.00 36.19 0.0M
2022-02-03 36.73 36.73 36.25 36.28 0.0M
2022-02-02 37.26 37.37 36.90 36.90 0.0M
2022-02-01 37.04 37.21 36.88 37.20 0.0M
2022-01-31 36.40 36.85 36.35 36.83 0.0M
2022-01-28 36.02 36.02 35.52 35.80 0.0M
2022-01-27 35.79 36.37 35.71 36.29 0.1M
2022-01-26 36.58 36.95 36.55 36.66 0.0M
2022-01-25 36.51 36.76 36.39 36.51 0.3M
2022-01-24 37.18 37.18 36.22 36.26 0.1M
2022-01-21 37.71 37.80 37.40 37.48 0.0M
2022-01-20 37.92 38.30 37.86 38.26 0.1M
2022-01-19 37.36 37.70 37.28 37.50 0.0M
2022-01-18 37.51 37.62 37.22 37.52 0.0M
2022-01-17 37.68 37.84 37.61 37.76 0.0M
2022-01-14 37.49 37.83 37.49 37.69 0.0M
2022-01-13 37.91 38.03 37.86 37.94 0.0M
2022-01-12 38.19 38.30 38.09 38.19 0.0M
2022-01-11 37.51 37.85 37.37 37.85 0.0M
2022-01-10 37.42 37.42 36.99 37.10 0.0M
2022-01-07 37.03 37.21 36.72 37.03 0.0M
2022-01-06 36.96 37.03 36.70 37.03 0.0M
2022-01-05 37.06 37.26 37.05 37.12 0.0M
2022-01-04 37.56 37.72 37.30 37.43 0.0M
2022-01-03 37.36 37.62 37.19 37.62 0.0M