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
2024-12-31 38.49 38.58 38.31 38.58 0.0M
2024-12-30 38.47 38.52 38.29 38.49 0.0M
2024-12-27 38.76 38.77 38.46 38.72 0.0M
2024-12-24 39.05 39.07 38.99 38.97 0.0M
2024-12-23 38.67 38.72 38.60 38.72 0.0M
2024-12-20 38.46 38.65 38.15 38.65 0.0M
2024-12-19 38.79 38.80 38.58 38.80 0.0M
2024-12-18 38.95 39.04 38.81 38.98 0.0M
2024-12-17 38.64 38.80 38.57 38.80 0.0M
2024-12-16 39.08 39.10 38.69 38.81 0.0M
2024-12-13 39.21 39.21 39.00 39.11 0.0M
2024-12-12 39.26 39.41 39.00 39.21 0.0M
2024-12-11 39.03 39.15 38.90 39.14 0.0M
2024-12-10 39.01 39.19 38.91 39.12 0.0M
2024-12-09 39.21 39.84 39.21 39.75 0.0M
2024-12-06 38.68 38.86 38.68 38.80 0.0M
2024-12-05 38.87 38.87 38.61 38.82 0.0M
2024-12-04 38.77 38.88 38.53 38.68 0.0M
2024-12-03 38.81 38.84 38.29 38.61 0.0M
2024-12-02 38.37 38.58 38.29 38.56 0.0M
2024-11-29 37.76 38.21 37.76 38.21 0.0M
2024-11-28 37.81 37.94 37.81 37.94 0.0M
2024-11-27 38.36 38.36 37.96 38.04 0.0M
2024-11-26 38.26 38.32 38.15 38.32 0.0M
2024-11-25 38.56 38.56 38.32 38.47 0.0M
2024-11-22 38.22 38.61 38.22 38.56 0.0M
2024-11-21 38.02 38.27 37.96 38.21 0.0M
2024-11-20 38.28 38.31 38.15 38.22 0.0M
2024-11-19 38.37 38.40 38.01 38.28 0.0M
2024-11-18 37.99 38.18 37.90 38.18 0.1M
2024-11-15 37.84 38.05 37.84 37.99 0.0M
2024-11-14 37.69 38.03 37.69 37.95 0.0M
2024-11-13 38.16 38.22 37.89 38.03 0.0M
2024-11-12 38.34 38.35 38.02 38.06 0.1M
2024-11-11 38.86 39.20 38.77 38.88 0.0M
2024-11-08 39.30 39.30 38.80 38.89 0.0M
2024-11-07 39.42 39.64 39.32 39.64 0.0M
2024-11-06 39.03 39.21 38.71 38.74 0.0M
2024-11-05 39.02 39.02 38.75 38.97 0.0M
2024-11-04 38.51 38.61 38.43 38.61 0.0M
2024-11-01 38.32 38.60 38.31 38.57 0.0M
2024-10-31 38.24 38.24 37.90 38.16 0.0M
2024-10-30 38.81 38.81 38.45 38.56 0.0M
2024-10-29 38.96 39.31 38.86 39.09 0.0M
2024-10-28 39.07 39.17 39.01 39.05 0.0M
2024-10-25 39.00 39.23 39.00 39.23 0.1M
2024-10-24 39.40 39.40 39.01 39.09 0.0M
2024-10-23 39.51 39.70 39.36 39.41 0.1M
2024-10-22 39.41 39.52 39.18 39.51 0.0M
2024-10-21 39.46 39.53 39.25 39.41 0.0M
2024-10-18 39.71 40.06 39.64 39.64 0.0M
2024-10-17 39.28 39.45 39.10 39.45 0.0M
2024-10-16 39.13 39.46 39.13 39.38 0.1M
2024-10-15 39.44 39.48 39.09 39.10 0.0M
2024-10-14 39.64 40.04 39.64 39.89 0.0M
2024-10-11 39.42 40.02 39.30 40.02 0.0M
2024-10-10 39.76 39.76 39.32 39.64 0.0M
2024-10-09 39.28 39.75 39.16 39.75 0.0M
2024-10-08 39.48 39.87 38.95 39.80 0.1M
2024-10-07 40.82 40.90 40.59 40.81 0.0M
2024-10-04 40.31 40.51 40.25 40.38 0.0M
2024-10-03 39.96 40.17 39.57 40.11 0.0M
2024-10-02 40.00 40.46 39.94 40.13 0.0M
2024-10-01 39.00 39.24 38.75 39.17 0.0M
2024-09-30 39.46 39.46 38.91 38.98 0.0M
2024-09-27 39.05 39.49 39.05 39.33 0.0M
2024-09-26 38.40 39.54 38.40 39.20 0.0M
2024-09-25 37.40 37.89 37.39 37.88 0.0M
2024-09-24 37.47 38.00 37.38 38.00 0.0M
2024-09-23 36.52 36.95 36.52 36.94 0.0M
2024-09-20 36.35 36.43 36.31 36.40 0.0M
2024-09-19 36.04 36.35 36.04 36.35 0.0M
2024-09-18 35.80 35.93 35.62 35.77 0.0M
2024-09-17 35.84 35.98 35.84 35.90 0.0M
2024-09-16 35.70 35.84 35.69 35.69 0.0M
2024-09-13 35.79 35.98 35.69 35.87 0.0M
2024-09-12 35.64 35.80 35.64 35.64 0.0M
2024-09-11 35.25 35.28 35.05 35.10 0.0M
2024-09-10 35.19 35.24 35.09 35.23 0.0M
2024-09-09 35.08 35.24 34.98 35.24 0.0M
2024-09-06 35.37 35.41 34.89 34.90 0.0M
2024-09-05 35.41 35.60 35.31 35.45 0.0M
2024-09-04 35.35 35.62 35.25 35.55 0.0M
2024-09-03 36.05 36.16 35.72 35.83 0.0M
2024-09-02 36.13 36.25 36.07 36.25 0.0M
2024-08-30 36.42 36.48 36.27 36.31 0.0M
2024-08-29 35.89 36.35 35.89 36.24 0.0M
2024-08-28 36.01 36.21 35.90 36.05 0.0M
2024-08-27 35.99 36.06 35.90 36.03 0.0M
2024-08-26 36.22 36.30 35.87 35.90 0.0M
2024-08-23 36.21 36.36 36.16 36.36 0.0M
2024-08-22 36.17 36.29 36.00 36.14 0.0M
2024-08-21 36.08 36.31 35.99 36.31 0.0M
2024-08-20 36.42 36.51 36.25 36.25 0.0M
2024-08-19 36.42 36.63 36.37 36.63 0.0M
2024-08-16 36.31 36.40 36.20 36.40 0.0M
2024-08-15 35.57 36.00 35.49 35.99 0.0M
2024-08-14 35.62 35.73 35.33 35.63 0.0M
2024-08-13 35.82 35.89 35.64 35.89 0.0M
2024-08-12 35.59 35.80 35.51 35.75 0.0M
2024-08-09 35.57 35.78 35.41 35.55 0.0M
2024-08-08 34.86 35.37 34.74 35.35 0.0M
2024-08-07 34.98 35.32 34.90 35.06 0.0M
2024-08-06 34.29 34.36 33.98 34.33 0.0M
2024-08-05 33.66 34.09 33.00 34.07 0.0M
2024-08-02 35.82 35.88 35.05 35.20 0.0M
2024-08-01 36.84 36.85 36.52 36.52 0.0M
2024-07-31 36.72 36.83 36.63 36.82 0.0M
2024-07-30 36.17 36.22 36.00 36.03 0.0M
2024-07-29 36.32 36.37 36.12 36.12 0.0M
2024-07-26 35.99 36.12 35.97 36.12 0.0M
2024-07-25 35.85 35.94 35.67 35.92 0.0M
2024-07-24 36.30 36.42 36.17 36.18 0.0M
2024-07-23 36.34 36.60 36.34 36.60 0.0M
2024-07-22 36.34 36.59 36.34 36.49 0.0M
2024-07-19 36.56 36.62 36.38 36.38 0.0M
2024-07-18 37.23 37.23 36.79 36.79 0.0M
2024-07-17 37.39 37.39 37.02 37.04 0.0M
2024-07-16 37.55 37.66 37.50 37.56 0.0M
2024-07-15 37.71 37.79 37.57 37.65 0.0M
2024-07-12 37.91 38.05 37.82 38.01 0.0M
2024-07-11 38.05 38.16 37.93 37.97 0.0M
2024-07-10 37.62 37.80 37.47 37.73 0.0M
2024-07-09 37.57 37.74 37.53 37.65 0.0M
2024-07-08 37.55 37.58 37.51 37.55 0.0M
2024-07-05 37.52 37.52 37.29 37.40 0.0M
2024-07-04 37.57 37.65 37.45 37.50 0.0M
2024-07-03 37.17 37.42 37.16 37.39 0.0M
2024-07-02 36.93 37.02 36.81 37.00 0.0M
2024-07-01 36.91 37.05 36.87 37.04 0.0M
2024-06-28 37.13 37.24 37.00 37.12 0.0M
2024-06-27 37.00 37.05 36.90 36.91 0.0M
2024-06-26 37.12 37.17 36.91 36.96 0.0M
2024-06-25 36.82 36.93 36.80 36.86 0.0M
2024-06-24 36.89 37.08 36.80 37.05 0.0M
2024-06-21 37.19 37.24 37.05 37.05 0.0M
2024-06-20 37.46 37.52 37.15 37.22 0.0M
2024-06-19 37.43 37.53 37.37 37.41 0.0M
2024-06-18 36.98 37.10 36.89 37.10 0.0M
2024-06-17 36.88 36.92 36.72 36.74 0.0M
2024-06-14 36.81 36.83 36.66 36.74 0.0M
2024-06-13 36.37 36.51 36.37 36.49 0.0M
2024-06-12 36.28 36.41 36.23 36.41 0.0M
2024-06-11 36.17 36.23 36.02 36.06 0.0M
2024-06-10 36.15 36.32 36.05 36.32 0.0M
2024-06-07 35.99 36.08 35.90 36.04 0.0M
2024-06-06 35.94 35.97 35.82 35.97 0.0M
2024-06-05 35.47 35.73 35.37 35.73 0.0M
2024-06-04 34.84 35.10 34.69 34.95 0.0M
2024-06-03 35.85 35.88 35.46 35.50 0.0M
2024-05-31 35.27 35.34 34.93 34.96 0.0M
2024-05-30 35.54 35.61 35.45 35.61 0.0M
2024-05-29 35.83 35.85 35.69 35.79 0.0M
2024-05-28 36.34 36.35 36.20 36.22 0.0M
2024-05-27 36.42 36.47 36.37 36.44 0.0M
2024-05-24 36.22 36.23 36.08 36.20 0.0M
2024-05-23 36.45 36.52 36.29 36.33 0.0M
2024-05-22 36.50 36.51 36.38 36.39 0.0M
2024-05-21 36.28 36.34 36.16 36.30 0.0M
2024-05-20 36.63 36.63 36.49 36.62 0.0M
2024-05-17 36.58 36.74 36.51 36.69 0.0M
2024-05-16 36.36 36.65 36.34 36.58 0.0M
2024-05-15 36.16 36.41 36.16 36.41 0.0M
2024-05-14 36.05 36.13 35.99 36.09 0.0M
2024-05-13 35.95 36.05 35.88 36.05 0.0M
2024-05-10 35.80 35.89 35.70 35.79 0.0M
2024-05-09 35.58 35.62 35.50 35.57 0.0M
2024-05-08 35.56 35.59 35.38 35.58 0.0M
2024-05-07 35.60 35.61 35.47 35.59 0.0M
2024-05-06 35.72 35.77 35.64 35.72 0.0M
2024-05-03 35.53 35.61 35.37 35.61 0.0M
2024-05-02 35.13 35.36 35.12 35.36 0.0M
2024-04-30 35.00 35.00 34.77 34.83 0.0M
2024-04-29 34.91 35.00 34.87 34.94 0.0M
2024-04-26 34.68 34.74 34.54 34.72 0.0M
2024-04-25 34.10 34.31 33.98 34.17 0.0M
2024-04-24 34.50 34.51 34.28 34.28 0.0M
2024-04-23 34.00 34.02 33.88 34.01 0.0M
2024-04-22 33.68 33.75 33.58 33.70 0.0M
2024-04-19 33.31 33.51 33.20 33.48 0.0M
2024-04-18 34.04 34.04 33.68 33.83 0.0M
2024-04-17 33.77 33.83 33.56 33.56 0.0M
2024-04-16 33.70 33.75 33.51 33.64 0.0M
2024-04-15 34.38 34.44 34.26 34.26 0.0M
2024-04-12 34.62 34.67 34.31 34.34 0.0M
2024-04-11 34.69 34.73 34.57 34.59 0.0M
2024-04-10 34.70 34.73 34.31 34.31 0.0M
2024-04-09 34.43 34.47 34.34 34.39 0.0M
2024-04-08 34.21 34.37 34.21 34.35 0.0M
2024-04-05 34.01 34.12 34.00 34.09 0.0M
2024-04-04 34.33 34.48 34.31 34.45 0.0M
2024-04-03 34.36 34.36 34.22 34.33 0.0M
2024-04-02 34.74 34.83 34.55 34.55 0.0M
2024-03-28 34.15 34.27 34.05 34.13 0.0M
2024-03-27 33.93 33.94 33.82 33.87 0.0M
2024-03-26 34.05 34.05 33.90 33.95 0.0M
2024-03-25 33.94 33.96 33.82 33.87 0.0M
2024-03-22 33.95 34.01 33.90 33.93 0.0M
2024-03-21 34.08 34.16 34.01 34.10 0.0M
2024-03-20 33.62 33.80 33.59 33.67 0.0M
2024-03-19 33.63 33.63 33.39 33.57 0.0M
2024-03-18 33.88 33.90 33.74 33.81 0.0M
2024-03-15 33.67 33.71 33.61 33.64 0.0M
2024-03-14 33.92 34.02 33.88 33.90 0.0M
2024-03-13 34.01 34.01 33.83 33.83 0.0M
2024-03-12 34.08 34.15 34.05 34.14 0.0M
2024-03-11 33.71 33.80 33.61 33.75 0.0M
2024-03-08 33.69 33.74 33.61 33.61 0.0M
2024-03-07 33.36 33.50 33.31 33.49 0.0M
2024-03-06 33.23 33.47 33.23 33.47 0.0M
2024-03-05 33.11 33.16 33.01 33.05 0.0M
2024-03-04 33.50 33.54 33.32 33.32 0.0M
2024-03-01 33.27 33.42 33.22 33.38 0.0M
2024-02-29 33.07 33.11 32.97 32.97 0.0M
2024-02-28 33.10 33.10 32.80 32.84 0.0M
2024-02-27 33.24 33.35 33.22 33.32 0.0M
2024-02-26 33.25 33.31 33.19 33.23 0.0M
2024-02-23 33.39 33.49 33.37 33.43 0.0M
2024-02-22 33.22 33.44 33.22 33.38 0.0M
2024-02-21 33.07 33.11 33.00 33.04 0.0M
2024-02-20 33.02 33.08 32.88 32.90 0.0M
2024-02-19 32.96 33.08 32.96 33.05 0.0M
2024-02-16 33.13 33.27 33.10 33.12 0.0M
2024-02-15 32.88 32.92 32.86 32.90 0.0M
2024-02-14 32.73 32.93 32.73 32.87 0.0M
2024-02-13 32.98 32.99 32.54 32.54 0.0M
2024-02-12 32.60 33.12 32.60 33.08 0.0M
2024-02-09 32.56 32.60 32.40 32.52 0.0M
2024-02-08 32.54 32.66 32.46 32.55 0.0M
2024-02-07 32.52 32.74 32.52 32.61 0.1M
2024-02-06 32.51 32.69 32.44 32.69 0.0M
2024-02-05 31.73 31.88 31.71 31.83 0.0M
2024-02-02 31.68 31.69 31.53 31.61 0.0M
2024-02-01 31.57 31.63 31.46 31.46 0.0M
2024-01-31 31.35 31.50 31.23 31.45 0.0M
2024-01-30 31.55 31.63 31.32 31.41 0.0M
2024-01-29 31.89 31.96 31.73 31.76 0.0M
2024-01-26 31.58 31.76 31.56 31.71 0.0M
2024-01-25 31.69 31.81 31.60 31.80 0.0M
2024-01-24 31.40 31.78 31.40 31.68 0.0M
2024-01-23 30.94 31.33 30.86 31.24 0.0M
2024-01-22 30.76 30.92 30.72 30.90 0.0M
2024-01-19 30.98 31.14 30.94 30.98 0.0M
2024-01-18 30.67 30.95 30.67 30.93 0.0M
2024-01-17 30.58 30.58 30.42 30.50 0.0M
2024-01-16 31.20 31.30 31.12 31.23 0.0M
2024-01-15 31.58 31.59 31.46 31.52 0.0M
2024-01-12 31.54 31.79 31.51 31.68 0.0M
2024-01-11 31.60 31.60 31.35 31.35 0.0M
2024-01-10 31.39 31.49 31.30 31.30 0.0M
2024-01-09 31.58 31.58 31.39 31.53 0.0M
2024-01-08 31.57 31.74 31.50 31.74 0.0M
2024-01-05 31.97 31.99 31.86 31.97 0.0M
2024-01-04 32.07 32.12 31.94 31.98 0.0M
2024-01-03 32.03 32.11 31.89 32.10 0.0M
2024-01-02 32.45 32.45 32.11 32.17 0.0M