Amundi EURO STOXX 50 II UCITS ETF Acc (MSE)

MSE
🏛️ フランス →
61.02
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
2023-12-29 47.68 47.81 47.55 47.62 0.0M
2023-12-28 47.86 47.86 47.53 47.57 0.0M
2023-12-27 47.67 47.83 47.60 47.75 0.2M
2023-12-22 47.56 47.67 47.46 47.61 0.0M
2023-12-21 47.59 47.66 47.42 47.64 0.0M
2023-12-20 47.81 47.84 47.56 47.74 0.1M
2023-12-19 47.69 47.78 47.60 47.77 0.1M
2023-12-18 47.75 47.82 47.52 47.61 0.0M
2023-12-15 48.04 48.19 47.87 47.95 0.0M
2023-12-14 48.29 48.41 47.62 47.81 0.0M
2023-12-13 47.81 47.96 47.71 47.74 0.0M
2023-12-12 47.90 48.06 47.79 47.80 0.0M
2023-12-11 47.67 47.90 47.63 47.86 0.0M
2023-12-08 47.21 47.76 47.20 47.68 0.0M
2023-12-07 47.18 47.19 47.06 47.14 0.0M
2023-12-06 47.05 47.38 47.00 47.27 0.2M
2023-12-05 46.53 46.98 46.52 46.92 0.0M
2023-12-04 46.47 46.63 46.42 46.52 0.0M
2023-12-01 46.37 46.56 46.30 46.54 0.1M
2023-11-30 46.05 46.22 45.93 46.15 0.1M
2023-11-29 45.80 46.16 45.80 46.05 0.1M
2023-11-28 45.72 45.80 45.58 45.80 0.1M
2023-11-27 46.01 46.08 45.85 45.86 0.0M
2023-11-24 45.90 46.06 45.88 46.04 0.0M
2023-11-23 45.86 45.93 45.78 45.90 0.1M
2023-11-22 45.70 45.86 45.65 45.82 0.1M
2023-11-21 45.65 45.71 45.54 45.60 0.1M
2023-11-20 45.76 45.76 45.56 45.68 0.1M
2023-11-17 45.38 45.69 45.36 45.63 0.1M
2023-11-16 45.37 45.43 45.23 45.24 0.1M
2023-11-15 45.29 45.48 45.27 45.36 0.1M
2023-11-14 44.50 45.26 44.49 45.16 0.2M
2023-11-13 44.31 44.49 44.24 44.47 0.1M
2023-11-10 44.22 44.28 43.87 44.09 0.1M
2023-11-09 43.97 44.48 43.92 44.44 0.1M
2023-11-08 43.45 44.10 43.43 43.92 0.1M
2023-11-07 43.62 43.77 43.45 43.65 0.1M
2023-11-06 43.98 44.03 43.62 43.70 0.1M
2023-11-03 43.94 44.14 43.78 43.90 0.1M
2023-11-02 43.36 44.05 43.34 43.84 0.2M
2023-11-01 42.84 43.12 42.56 43.00 0.1M
2023-10-31 42.28 42.73 42.28 42.68 0.2M
2023-10-30 42.32 42.51 42.24 42.31 0.1M
2023-10-27 42.38 42.63 42.05 42.15 0.2M
2023-10-26 42.29 42.70 42.22 42.51 0.1M
2023-10-25 42.55 42.86 42.44 42.77 0.0M
2023-10-24 42.53 42.80 42.28 42.68 0.1M
2023-10-23 42.32 42.46 41.94 42.44 0.2M
2023-10-20 42.45 42.69 42.28 42.29 0.2M
2023-10-19 42.92 43.14 42.71 42.94 0.1M
2023-10-18 43.42 43.67 43.04 43.11 0.0M
2023-10-17 43.51 43.69 43.17 43.59 0.0M
2023-10-16 43.60 43.67 43.14 43.56 0.0M
2023-10-13 43.99 44.05 43.37 43.42 0.0M
2023-10-12 44.32 44.44 44.05 44.06 0.0M
2023-10-11 43.85 44.26 43.85 44.11 0.0M
2023-10-10 43.63 44.17 43.63 44.13 0.0M
2023-10-09 43.34 43.43 43.05 43.15 0.2M
2023-10-06 43.16 43.50 42.98 43.50 0.0M
2023-10-05 43.11 43.23 42.94 43.04 0.0M
2023-10-04 42.74 43.29 42.63 43.02 0.1M
2023-10-03 43.24 43.45 42.93 42.96 0.4M
2023-10-02 44.00 44.09 43.24 43.40 0.1M
2023-09-29 43.89 44.22 43.81 43.81 0.1M
2023-09-28 43.38 43.68 43.11 43.68 0.0M
2023-09-27 43.32 43.56 43.29 43.37 0.0M
2023-09-26 43.46 43.51 43.20 43.33 0.1M
2023-09-25 44.00 44.17 43.50 43.74 0.1M
2023-09-22 43.89 44.26 43.87 44.16 0.1M
2023-09-21 44.47 44.53 44.10 44.21 0.0M
2023-09-20 44.59 44.96 44.58 44.88 0.0M
2023-09-19 44.44 44.71 44.39 44.49 0.0M
2023-09-18 44.92 44.92 44.42 44.52 0.0M
2023-09-15 45.31 45.37 44.99 45.05 0.0M
2023-09-14 44.23 44.95 44.15 44.91 0.0M
2023-09-13 44.32 44.39 44.03 44.29 0.0M
2023-09-12 44.66 44.66 44.35 44.49 0.0M
2023-09-11 44.64 44.83 44.49 44.64 0.0M
2023-09-08 44.44 44.51 43.83 44.44 0.0M
2023-09-07 44.27 44.58 44.16 44.27 0.0M
2023-09-06 44.52 44.61 44.32 44.46 0.0M
2023-09-05 44.55 44.95 44.43 44.77 0.0M
2023-09-04 45.18 45.34 44.80 44.87 0.0M
2023-09-01 45.02 45.30 44.92 44.93 0.0M
2023-08-31 45.27 45.46 45.08 45.08 0.0M
2023-08-30 45.47 45.47 45.05 45.27 0.0M
2023-08-29 45.15 45.40 45.03 45.38 0.0M
2023-08-28 44.85 45.13 44.65 45.08 0.0M
2023-08-25 44.34 44.75 44.33 44.42 0.0M
2023-08-24 45.28 45.34 44.36 44.39 0.1M
2023-08-23 44.84 45.02 44.59 44.75 0.0M
2023-08-22 44.60 45.00 44.59 44.68 0.0M
2023-08-21 44.31 44.71 44.29 44.32 0.0M
2023-08-18 44.12 44.25 43.80 44.19 0.1M
2023-08-17 44.69 44.86 44.32 44.35 0.0M
2023-08-16 44.87 45.14 44.86 44.94 0.1M
2023-08-15 45.48 45.48 44.75 44.92 0.0M
2023-08-14 45.27 45.55 45.20 45.40 0.0M
2023-08-11 45.72 45.76 45.20 45.29 0.0M
2023-08-10 45.59 46.17 45.58 45.99 0.0M
2023-08-09 45.51 45.66 45.21 45.28 0.1M
2023-08-08 45.25 45.37 44.69 44.98 0.0M
2023-08-07 45.27 45.53 45.15 45.49 0.0M
2023-08-04 45.24 45.46 44.95 45.46 0.0M
2023-08-03 45.11 45.19 44.84 45.11 0.0M
2023-08-02 45.58 45.90 45.39 45.44 0.0M
2023-08-01 46.78 46.84 46.20 46.21 0.1M
2023-07-31 46.79 47.08 46.75 46.90 0.0M
2023-07-28 46.55 46.93 46.37 46.87 0.0M
2023-07-27 45.82 46.64 45.82 46.64 0.0M
2023-07-26 45.86 45.86 45.19 45.54 0.0M
2023-07-25 45.99 46.07 45.83 46.05 0.0M
2023-07-24 45.85 45.98 45.78 45.95 0.0M
2023-07-21 45.72 46.03 45.68 46.03 0.0M
2023-07-20 45.52 45.85 45.49 45.84 0.0M
2023-07-19 46.00 46.11 45.70 45.72 0.1M
2023-07-18 45.63 45.84 45.53 45.81 0.0M
2023-07-17 45.77 45.88 45.52 45.66 0.0M
2023-07-14 46.03 46.21 46.03 46.13 0.0M
2023-07-13 45.75 46.20 45.71 46.02 0.1M
2023-07-12 45.10 45.76 45.10 45.71 0.1M
2023-07-11 44.76 45.06 44.63 44.91 0.1M
2023-07-10 44.25 44.75 44.24 44.61 0.0M
2023-07-07 44.20 44.62 43.99 44.40 0.0M
2023-07-06 45.12 45.13 44.11 44.22 0.1M
2023-07-05 45.67 45.82 45.49 45.56 0.1M
2023-07-04 46.12 46.18 45.98 46.00 0.0M
2023-07-03 46.22 46.29 46.04 46.07 0.0M
2023-06-30 45.66 46.17 45.60 46.06 0.0M
2023-06-29 45.52 45.78 45.50 45.61 0.0M
2023-06-28 45.34 45.55 45.30 45.54 0.1M
2023-06-27 45.06 45.13 44.76 45.07 0.1M
2023-06-26 44.77 44.95 44.39 44.84 0.1M
2023-06-23 44.83 44.93 44.50 44.69 0.1M
2023-06-22 44.84 45.07 44.63 45.05 0.1M
2023-06-21 45.37 45.55 45.20 45.28 0.0M
2023-06-20 45.51 45.68 45.42 45.46 0.1M
2023-06-19 45.85 45.89 45.59 45.65 0.1M
2023-06-16 45.81 46.12 45.65 46.00 0.0M
2023-06-15 45.66 45.71 45.43 45.68 0.1M
2023-06-14 45.48 45.89 45.48 45.81 0.1M
2023-06-13 45.45 45.55 45.19 45.52 0.0M
2023-06-12 45.16 45.34 45.07 45.16 0.0M
2023-06-09 45.04 45.04 44.74 44.90 0.1M
2023-06-08 44.84 45.05 44.75 45.00 0.0M
2023-06-07 44.91 45.01 44.73 44.93 0.0M
2023-06-06 44.81 44.98 44.74 44.96 0.1M
2023-06-05 45.24 45.31 44.88 44.91 0.0M
2023-06-02 44.84 45.30 44.76 45.25 0.1M
2023-06-01 44.38 44.68 44.26 44.55 0.1M
2023-05-31 44.45 44.76 44.04 44.11 0.4M
2023-05-30 45.11 45.41 44.85 44.94 0.1M
2023-05-29 45.55 45.59 45.10 45.18 0.0M
2023-05-26 44.86 45.43 44.56 45.37 0.1M
2023-05-25 44.66 44.80 44.47 44.65 0.1M
2023-05-24 44.95 44.96 44.44 44.60 0.2M
2023-05-23 45.73 45.81 45.41 45.41 0.1M
2023-05-22 45.90 45.96 45.72 45.86 0.1M
2023-05-19 45.73 46.05 45.72 45.87 0.1M
2023-05-18 45.39 45.70 45.39 45.58 0.3M
2023-05-17 44.90 45.17 44.80 45.07 0.1M
2023-05-16 44.91 45.11 44.90 45.00 0.0M
2023-05-15 45.18 45.22 44.87 45.00 0.0M
2023-05-12 45.05 45.22 44.94 44.99 0.1M
2023-05-11 45.00 45.12 44.50 44.81 0.0M
2023-05-10 45.00 45.00 44.63 44.72 0.0M
2023-05-09 45.08 45.08 44.76 44.93 0.1M
2023-05-08 45.07 45.20 45.06 45.14 0.0M
2023-05-05 44.59 45.01 44.43 45.01 0.1M
2023-05-04 44.47 44.47 44.13 44.34 0.0M
2023-05-03 44.67 44.73 44.53 44.58 0.0M
2023-05-02 45.10 45.20 44.33 44.39 0.1M
2023-04-28 45.16 45.20 44.48 45.05 0.1M
2023-04-27 44.70 45.08 44.69 44.96 0.1M
2023-04-26 44.86 44.94 44.59 44.81 0.1M
2023-04-25 45.05 45.17 44.97 45.10 0.1M
2023-04-24 45.18 45.35 45.18 45.28 0.2M
2023-04-21 45.09 45.28 44.90 45.28 0.1M
2023-04-20 45.16 45.16 44.86 45.04 0.1M
2023-04-19 44.96 45.16 44.90 45.13 0.0M
2023-04-18 45.00 45.27 44.97 45.12 0.0M
2023-04-17 45.13 45.18 44.83 44.87 0.1M
2023-04-14 44.92 45.15 44.88 45.08 0.1M
2023-04-13 44.67 44.81 44.58 44.81 0.0M
2023-04-12 44.51 44.89 44.40 44.52 0.0M
2023-04-11 44.65 44.65 44.43 44.51 0.1M
2023-04-06 44.11 44.29 44.11 44.25 0.1M
2023-04-05 44.26 44.32 44.00 44.10 0.1M
2023-04-04 44.41 44.58 44.26 44.28 0.1M
2023-04-03 44.27 44.42 44.19 44.23 0.0M
2023-03-31 44.04 44.35 43.86 44.28 0.1M
2023-03-30 43.72 44.00 43.72 43.96 0.1M
2023-03-29 43.08 43.41 43.00 43.40 0.0M
2023-03-28 43.04 43.12 42.67 42.77 0.0M
2023-03-27 42.99 42.99 42.58 42.73 0.0M
2023-03-24 42.81 42.81 41.97 42.38 0.1M
2023-03-23 42.95 43.18 42.68 43.10 0.0M
2023-03-22 42.75 43.17 42.75 42.98 0.0M
2023-03-21 42.63 43.01 42.63 42.79 0.1M
2023-03-20 41.37 42.34 40.80 42.21 0.2M
2023-03-17 42.55 42.66 41.50 41.66 0.2M
2023-03-16 42.11 42.30 41.21 42.13 0.5M
2023-03-15 42.60 42.73 41.20 41.37 0.3M
2023-03-14 42.04 42.89 41.85 42.80 0.1M
2023-03-13 43.10 43.14 41.69 41.92 0.3M
2023-03-10 42.96 43.47 42.90 43.31 0.2M
2023-03-09 43.83 44.01 43.58 43.89 0.2M
2023-03-08 43.68 44.01 43.68 43.91 0.1M
2023-03-07 44.04 44.21 43.80 43.81 0.1M
2023-03-06 44.16 44.25 44.00 44.17 0.1M
2023-03-03 43.71 44.01 43.66 43.98 0.0M
2023-03-02 42.85 43.40 42.78 43.40 0.1M
2023-03-01 43.59 43.76 43.08 43.16 0.0M
2023-02-28 43.23 43.65 43.23 43.39 0.0M
2023-02-27 43.24 43.65 43.22 43.47 0.1M
2023-02-24 43.82 43.82 42.72 42.72 0.0M
2023-02-23 43.59 43.85 43.55 43.59 0.1M
2023-02-22 43.34 43.45 43.09 43.44 0.0M
2023-02-21 43.59 43.64 43.12 43.52 0.1M
2023-02-20 43.88 43.88 43.65 43.75 0.0M
2023-02-17 43.61 43.92 43.40 43.78 0.0M
2023-02-16 44.11 44.18 43.73 44.03 0.1M
2023-02-15 43.42 43.85 43.42 43.83 0.0M
2023-02-14 43.46 43.76 43.37 43.43 0.1M
2023-02-13 43.09 43.44 43.06 43.44 0.0M
2023-02-10 43.20 43.37 42.77 42.97 0.1M
2023-02-09 43.50 43.76 43.46 43.49 0.1M
2023-02-08 43.36 43.36 43.08 43.08 0.0M
2023-02-07 43.05 43.18 42.91 43.09 0.0M
2023-02-06 43.21 43.22 42.85 43.05 0.2M
2023-02-03 43.15 43.58 43.06 43.58 0.1M
2023-02-02 42.96 43.43 42.95 43.41 0.1M
2023-02-01 42.67 42.81 42.56 42.66 0.0M
2023-01-31 42.55 42.61 42.21 42.59 0.1M
2023-01-30 42.47 42.60 42.20 42.53 0.0M
2023-01-27 42.62 42.82 42.49 42.74 0.0M
2023-01-26 42.73 42.80 42.57 42.69 0.1M
2023-01-25 42.53 42.53 42.19 42.45 0.0M
2023-01-24 42.60 42.60 42.29 42.48 0.0M
2023-01-23 42.34 42.52 42.17 42.46 0.1M
2023-01-20 42.12 42.15 41.98 42.11 0.0M
2023-01-19 42.48 42.50 41.88 41.88 0.0M
2023-01-18 42.71 42.92 42.66 42.68 0.0M
2023-01-17 42.52 42.83 42.36 42.67 0.1M
2023-01-16 42.54 42.55 42.40 42.51 0.1M
2023-01-13 42.28 42.53 42.25 42.43 0.1M
2023-01-12 42.02 42.35 41.93 42.21 0.0M
2023-01-11 41.64 42.00 41.60 41.93 0.1M
2023-01-10 41.42 41.54 41.35 41.49 0.1M
2023-01-09 41.21 41.72 41.18 41.64 0.0M
2023-01-06 40.56 41.10 40.44 41.10 0.1M
2023-01-05 40.48 40.66 40.45 40.49 0.0M
2023-01-04 40.03 40.66 40.03 40.66 0.0M
2023-01-03 39.46 40.11 39.46 39.74 0.0M
2023-01-02 39.12 39.50 39.06 39.48 0.0M