Amundi MSCI China ESG Selection Extra UCITS ETF Acc (ASI)

ASI
🏛️ フランス →
115.33
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 89.63 90.18 89.06 89.56 0.0M
2022-12-29 90.17 91.42 89.79 90.95 0.0M
2022-12-28 90.99 90.99 89.12 89.12 0.0M
2022-12-27 89.09 91.89 88.80 90.48 0.0M
2022-12-23 88.71 88.90 88.00 88.00 0.0M
2022-12-22 89.80 89.80 88.18 88.19 0.0M
2022-12-21 86.75 87.78 86.75 87.78 0.0M
2022-12-20 86.81 87.24 86.22 86.68 0.0M
2022-12-19 89.10 89.65 88.05 88.36 0.0M
2022-12-16 88.80 89.67 88.42 89.67 0.0M
2022-12-15 88.96 90.37 88.43 88.43 0.0M
2022-12-14 90.81 90.81 89.98 90.55 0.0M
2022-12-13 90.41 91.99 89.31 90.75 0.0M
2022-12-12 90.17 90.33 88.52 89.09 0.0M
2022-12-09 93.00 93.00 91.50 92.13 0.0M
2022-12-08 90.70 91.31 90.26 90.36 0.0M
2022-12-07 88.06 88.58 87.00 88.57 0.0M
2022-12-06 89.82 90.73 89.29 90.73 0.0M
2022-12-05 91.37 91.37 88.26 88.82 0.0M
2022-12-02 85.82 89.22 85.82 89.12 0.0M
2022-12-01 86.95 87.42 86.61 87.37 0.0M
2022-11-30 86.62 89.17 86.50 88.51 0.0M
2022-11-29 84.10 85.32 84.10 84.61 0.0M
2022-11-28 79.70 81.38 78.92 80.81 0.0M
2022-11-25 80.34 81.31 80.16 80.52 0.0M
2022-11-24 81.62 81.96 81.49 81.73 0.0M
2022-11-23 81.28 81.98 81.28 81.91 0.0M
2022-11-22 81.50 81.65 80.60 81.61 0.0M
2022-11-21 83.16 83.76 82.82 82.91 0.0M
2022-11-18 84.14 84.14 83.75 83.95 0.0M
2022-11-17 83.60 85.67 82.79 85.67 0.0M
2022-11-16 84.94 85.36 83.64 84.22 0.0M
2022-11-15 85.44 86.39 84.83 86.01 0.0M
2022-11-14 81.71 82.40 81.19 81.51 0.0M
2022-11-11 80.93 81.50 80.63 81.43 0.0M
2022-11-10 75.88 79.21 75.88 78.70 0.0M
2022-11-09 77.64 77.64 76.39 76.39 0.0M
2022-11-08 79.09 79.19 77.96 78.57 0.0M
2022-11-07 80.20 80.59 79.57 79.63 0.0M
2022-11-04 79.69 80.75 78.98 79.33 0.0M
2022-11-03 75.12 76.63 74.60 76.42 0.0M
2022-11-02 77.43 77.43 74.64 75.10 0.0M
2022-11-01 74.51 74.82 74.27 74.74 0.0M
2022-10-31 70.36 71.40 69.80 71.02 0.0M
2022-10-28 70.74 71.07 70.44 70.50 0.0M
2022-10-27 73.70 75.00 73.16 75.00 0.0M
2022-10-26 73.21 75.30 72.92 75.30 0.0M
2022-10-25 73.22 73.59 72.42 72.58 0.0M
2022-10-24 73.13 73.42 69.96 71.89 0.0M
2022-10-21 80.23 80.23 79.50 79.93 0.0M
2022-10-20 79.73 81.26 79.49 80.79 0.0M
2022-10-19 81.73 82.00 80.93 80.98 0.0M
2022-10-18 83.37 83.57 82.30 82.77 0.0M
2022-10-17 82.61 84.06 82.22 83.68 0.0M
2022-10-14 83.28 83.50 81.45 81.45 0.0M
2022-10-13 82.50 82.50 80.30 81.70 0.0M
2022-10-12 84.21 84.21 82.69 82.70 0.0M
2022-10-11 84.62 84.62 82.78 83.83 0.0M
2022-10-10 86.72 86.72 85.50 86.17 0.0M
2022-10-07 89.13 89.13 88.06 88.29 0.0M
2022-10-06 89.66 90.32 89.51 89.62 0.0M
2022-10-05 89.86 90.12 89.19 89.59 0.0M
2022-10-04 87.17 89.76 87.17 89.52 0.0M
2022-10-03 86.18 87.09 85.56 87.04 0.0M
2022-09-30 86.73 87.54 86.19 87.26 0.0M
2022-09-29 87.88 87.92 86.51 86.74 0.0M
2022-09-28 89.99 89.99 89.50 89.50 0.0M
2022-09-27 90.60 91.17 90.60 90.67 0.0M
2022-09-26 90.20 91.06 90.00 91.06 0.0M
2022-09-23 89.30 89.30 88.04 88.38 0.0M
2022-09-22 89.64 89.87 89.14 89.14 0.0M
2022-09-21 90.84 90.84 89.80 90.60 0.0M
2022-09-20 91.48 92.08 91.42 92.08 0.0M
2022-09-19 90.67 90.72 90.34 90.57 0.0M
2022-09-16 92.97 92.97 90.98 91.47 0.0M
2022-09-15 94.14 94.14 93.01 93.48 0.0M
2022-09-14 93.13 93.63 93.11 93.24 0.0M
2022-09-13 94.54 94.54 93.89 94.13 0.0M
2022-09-12 94.22 96.02 94.22 96.02 0.0M
2022-09-09 95.69 95.69 95.16 95.32 0.0M
2022-09-08 93.89 94.20 93.41 94.12 0.0M
2022-09-07 95.15 95.64 95.02 95.12 0.0M
2022-09-06 95.15 95.93 94.77 94.77 0.0M
2022-09-05 97.15 97.15 96.17 97.00 0.0M
2022-09-02 96.90 97.60 96.80 97.13 0.0M
2022-09-01 97.35 98.26 97.35 97.56 0.0M
2022-08-31 99.75 100.11 98.73 98.73 0.0M
2022-08-30 99.19 99.19 97.12 97.12 0.0M
2022-08-29 100.63 101.16 100.00 100.16 0.0M
2022-08-26 101.09 104.59 100.88 101.76 0.0M
2022-08-25 97.96 101.22 97.96 100.82 0.0M
2022-08-24 95.43 97.72 95.29 97.72 0.0M
2022-08-23 96.97 97.60 95.83 96.71 0.0M
2022-08-22 96.73 97.59 96.73 97.59 0.0M
2022-08-19 96.57 96.57 95.86 95.98 0.0M
2022-08-18 96.64 96.64 95.54 96.09 0.0M
2022-08-17 96.90 97.08 96.19 96.76 0.0M
2022-08-16 96.17 97.27 96.00 96.81 0.0M
2022-08-15 97.31 97.54 96.67 97.54 0.0M
2022-08-12 96.67 96.77 95.58 96.46 0.0M
2022-08-11 96.11 97.86 95.88 97.42 0.0M
2022-08-10 94.00 94.97 93.59 94.97 0.0M
2022-08-09 97.42 97.42 95.54 95.84 0.0M
2022-08-08 97.26 97.34 96.77 96.77 0.0M
2022-08-05 97.94 97.94 97.15 97.79 0.0M
2022-08-04 98.00 100.00 98.00 98.69 0.0M
2022-08-03 95.69 97.02 95.62 97.02 0.0M
2022-08-02 94.81 96.55 93.87 96.55 0.0M
2022-08-01 97.70 97.70 95.00 95.27 0.0M
2022-07-29 97.23 98.36 97.23 98.08 0.0M
2022-07-28 101.56 102.16 100.30 101.04 0.0M
2022-07-27 102.12 102.26 101.64 102.26 0.0M
2022-07-26 103.47 103.84 102.31 102.31 0.0M
2022-07-25 102.36 102.36 101.22 101.22 0.0M
2022-07-22 103.64 103.85 101.99 101.99 0.0M
2022-07-21 103.11 104.48 103.11 103.77 0.0M
2022-07-20 104.04 104.16 103.21 103.79 0.0M
2022-07-19 103.31 103.56 102.38 103.56 0.0M
2022-07-18 104.32 105.24 104.08 104.10 0.0M
2022-07-15 103.48 103.48 100.73 101.53 0.0M
2022-07-14 106.85 106.85 104.69 104.69 0.0M
2022-07-13 106.63 106.63 104.22 105.71 0.0M
2022-07-12 106.44 106.94 105.86 106.78 0.0M
2022-07-11 107.58 108.44 106.36 107.14 0.0M
2022-07-08 111.34 112.21 110.79 111.67 0.0M
2022-07-07 109.04 112.88 109.04 111.86 0.0M
2022-07-06 108.16 110.24 108.16 108.96 0.0M
2022-07-05 108.56 109.08 107.59 108.31 0.0M
2022-07-04 108.09 108.80 107.64 108.80 0.0M
2022-07-01 105.76 108.80 105.76 108.53 0.0M
2022-06-30 107.06 107.48 106.00 106.84 0.0M
2022-06-29 106.73 107.68 106.73 107.46 0.0M
2022-06-28 108.92 110.00 108.66 108.87 0.0M
2022-06-27 109.10 109.46 107.86 107.86 0.0M
2022-06-24 106.76 107.62 106.76 107.42 0.0M
2022-06-23 104.48 105.34 104.04 104.38 0.0M
2022-06-22 102.33 102.99 102.23 102.99 0.0M
2022-06-21 103.66 104.34 102.99 104.00 0.0M
2022-06-20 102.44 102.59 102.22 102.49 0.0M
2022-06-17 102.38 103.98 101.10 102.26 0.0M
2022-06-16 101.99 101.99 99.71 99.71 0.0M
2022-06-15 102.66 104.41 102.66 104.41 0.0M
2022-06-14 102.21 103.20 101.30 103.20 0.0M
2022-06-13 102.52 102.52 98.63 99.55 0.0M
2022-06-10 105.30 106.00 103.14 103.14 0.0M
2022-06-09 103.73 107.96 102.99 102.99 0.0M
2022-06-08 104.00 105.30 103.20 105.30 0.0M
2022-06-07 100.51 101.69 100.06 100.66 0.0M
2022-06-06 98.81 101.80 98.45 101.42 0.0M
2022-06-03 99.00 99.04 97.12 97.12 0.0M
2022-06-02 97.13 98.82 96.96 98.82 0.0M
2022-06-01 97.70 98.62 96.97 97.00 0.0M
2022-05-31 98.20 99.29 97.83 98.41 0.0M
2022-05-30 95.24 96.43 95.24 95.94 0.0M
2022-05-27 93.00 94.63 93.00 94.63 0.0M
2022-05-26 89.43 93.18 89.43 93.18 0.0M
2022-05-25 90.85 90.98 90.15 90.34 0.0M
2022-05-24 90.26 90.97 88.55 89.28 0.0M
2022-05-23 93.78 93.97 93.02 93.45 0.0M
2022-05-20 95.62 95.82 94.91 95.05 0.0M
2022-05-19 93.77 94.38 92.65 94.38 0.0M
2022-05-18 96.01 96.01 94.38 94.48 0.0M
2022-05-17 95.61 96.70 95.25 95.77 0.0M
2022-05-16 92.50 93.42 92.44 93.42 0.0M
2022-05-13 91.98 92.29 91.98 92.10 0.0M
2022-05-12 88.38 90.29 87.93 90.25 0.0M
2022-05-11 90.98 91.71 90.18 90.63 0.0M
2022-05-10 89.37 90.11 87.60 88.02 0.0M
2022-05-09 90.16 90.24 87.72 87.72 0.0M
2022-05-06 92.58 92.58 90.36 91.21 0.0M
2022-05-05 97.26 97.26 93.78 93.96 0.0M
2022-05-04 97.23 97.23 96.09 96.09 0.0M
2022-05-03 99.53 99.53 98.63 98.63 0.0M
2022-05-02 96.98 97.69 96.50 97.10 0.0M
2022-04-29 98.82 100.21 98.06 98.46 0.0M
2022-04-28 92.29 93.48 91.74 91.74 0.0M
2022-04-27 89.96 92.05 89.96 91.01 0.0M
2022-04-26 89.47 89.62 87.90 88.54 0.0M
2022-04-25 87.64 88.32 86.90 88.32 0.0M
2022-04-22 90.77 91.30 90.10 91.11 0.0M
2022-04-21 90.40 90.89 89.53 89.53 0.0M
2022-04-20 93.79 94.16 92.34 92.47 0.0M
2022-04-19 95.35 95.35 93.63 95.06 0.0M
2022-04-14 97.44 97.65 96.95 97.48 0.0M
2022-04-13 97.12 97.70 96.60 97.70 0.0M
2022-04-12 97.03 97.63 96.61 97.35 0.0M
2022-04-11 94.74 97.04 94.31 96.67 0.0M
2022-04-08 99.03 99.65 99.03 99.65 0.0M
2022-04-07 99.95 100.16 98.31 98.31 0.0M
2022-04-06 102.68 102.84 99.66 99.66 0.0M
2022-04-05 104.68 105.30 102.85 102.85 0.0M
2022-04-04 103.44 104.98 102.98 104.39 0.0M
2022-04-01 99.09 102.42 99.09 100.37 0.0M
2022-03-31 98.66 99.09 97.67 97.85 0.0M
2022-03-30 101.24 101.54 100.25 101.27 0.0M
2022-03-29 99.71 101.27 99.60 101.22 0.0M
2022-03-28 98.38 99.81 98.38 98.56 0.0M
2022-03-25 96.49 97.64 96.30 97.64 0.0M
2022-03-24 100.68 100.95 99.18 100.03 0.0M
2022-03-23 102.92 103.50 99.74 103.16 0.0M
2022-03-22 101.58 102.52 101.13 102.17 0.0M
2022-03-21 96.23 97.64 96.20 96.56 0.0M
2022-03-18 97.50 102.50 97.10 101.80 0.0M
2022-03-17 98.29 98.74 94.00 95.56 0.0M
2022-03-16 90.44 96.40 90.40 95.97 0.0M
2022-03-15 78.50 82.40 77.35 81.53 0.0M
2022-03-14 86.03 86.03 82.61 83.67 0.0M
2022-03-11 93.49 93.84 90.00 90.00 0.0M
2022-03-10 96.30 96.30 92.94 93.12 0.0M
2022-03-09 96.25 97.52 95.72 97.07 0.0M
2022-03-08 98.00 98.67 95.97 96.95 0.0M
2022-03-07 99.52 100.60 98.48 99.29 0.0M
2022-03-04 103.04 103.04 101.34 101.86 0.0M
2022-03-03 105.53 105.68 103.36 103.36 0.0M
2022-03-02 105.59 106.91 105.59 106.35 0.0M
2022-03-01 106.53 107.76 105.46 107.76 0.0M
2022-02-28 105.60 106.40 105.31 106.31 0.0M
2022-02-25 105.30 106.14 105.08 106.14 0.0M
2022-02-24 105.20 105.20 103.42 104.40 0.0M
2022-02-23 108.37 108.50 106.57 106.98 0.0M
2022-02-22 108.14 108.15 107.04 107.86 0.0M
2022-02-21 110.50 110.50 108.62 109.01 0.0M
2022-02-18 112.10 112.34 111.16 111.36 0.0M
2022-02-17 115.10 115.50 114.36 115.16 0.0M
2022-02-16 113.95 114.48 113.95 114.15 0.0M
2022-02-15 111.93 114.28 111.93 114.28 0.0M
2022-02-14 112.76 113.10 111.62 113.10 0.0M
2022-02-11 115.02 115.14 113.76 114.75 0.0M
2022-02-10 115.20 116.04 114.90 115.40 0.0M
2022-02-09 113.70 115.55 113.60 115.55 0.0M
2022-02-08 110.68 113.18 110.35 112.58 0.0M
2022-02-07 112.38 112.48 112.14 112.15 0.0M
2022-02-04 112.74 112.99 112.74 112.99 0.0M
2022-02-03 113.73 113.73 112.72 113.04 0.0M
2022-02-02 115.46 116.37 114.18 114.18 0.0M
2022-02-01 115.78 116.37 114.70 116.37 0.0M
2022-01-31 112.31 114.95 111.96 114.95 0.0M
2022-01-28 110.46 110.46 108.70 110.21 0.0M
2022-01-27 110.94 112.33 110.36 112.33 0.0M
2022-01-26 113.79 114.92 113.51 114.00 0.0M
2022-01-25 114.36 114.36 113.51 113.64 0.0M
2022-01-24 115.89 116.11 112.33 112.33 0.0M
2022-01-21 117.86 118.92 116.39 117.25 0.0M
2022-01-20 118.35 119.75 118.25 119.75 0.0M
2022-01-19 113.30 115.20 113.30 114.79 0.0M
2022-01-18 113.86 114.70 112.64 114.46 0.0M
2022-01-17 114.56 114.70 114.15 114.60 0.0M
2022-01-14 114.51 114.87 114.00 114.63 0.0M
2022-01-13 116.33 116.33 114.33 114.85 0.0M
2022-01-12 116.52 117.95 116.52 117.13 0.0M
2022-01-11 112.22 115.36 112.22 114.96 0.0M
2022-01-10 113.46 113.46 111.82 112.10 0.0M
2022-01-07 111.00 112.18 111.00 111.98 0.0M
2022-01-06 108.76 110.60 108.76 109.71 0.0M
2022-01-05 108.52 110.12 108.19 109.95 0.0M
2022-01-04 111.89 112.52 110.63 110.63 0.0M
2022-01-03 112.13 112.90 112.05 112.90 0.0M