Amundi Italy BTP Daily-2x Inverse UCITS ETF Acc (BTPS)

BTPS
🏛️ フランス →
17.65
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 22.63 22.82 22.63 22.82 0.0M
2022-12-29 22.71 22.76 22.39 22.40 0.0M
2022-12-28 22.63 22.88 22.57 22.83 0.0M
2022-12-27 22.34 22.73 22.34 22.70 0.0M
2022-12-23 22.20 22.42 22.20 22.25 0.0M
2022-12-22 21.95 22.18 21.83 22.18 0.0M
2022-12-21 22.10 22.12 21.76 21.99 0.0M
2022-12-20 22.09 22.23 22.00 22.16 0.0M
2022-12-19 21.65 21.92 21.55 21.83 0.0M
2022-12-16 21.53 21.90 21.49 21.56 0.0M
2022-12-15 20.20 21.03 20.12 21.03 0.0M
2022-12-14 19.98 20.36 19.98 20.12 0.0M
2022-12-13 20.10 20.13 19.59 19.76 0.0M
2022-12-12 20.10 20.10 19.89 20.06 0.0M
2022-12-09 19.81 20.12 19.81 20.06 0.0M
2022-12-08 19.38 19.70 19.38 19.70 0.0M
2022-12-07 19.36 19.49 19.36 19.40 0.0M
2022-12-06 19.95 19.95 19.59 19.62 0.0M
2022-12-05 19.93 20.02 19.87 19.89 0.0M
2022-12-02 19.73 20.00 19.63 19.92 0.0M
2022-12-01 20.08 20.08 19.69 19.86 0.0M
2022-11-30 20.37 20.37 20.32 20.32 0.0M
2022-11-29 20.12 20.31 20.05 20.23 0.0M
2022-11-28 20.34 20.64 20.24 20.64 0.0M
2022-11-25 19.88 20.33 19.88 20.33 0.0M
2022-11-24 19.99 19.99 19.62 19.70 0.0M
2022-11-23 20.70 20.70 20.05 20.14 0.0M
2022-11-22 20.74 20.74 20.56 20.56 0.0M
2022-11-21 20.56 20.67 20.43 20.57 0.0M
2022-11-18 20.71 20.85 20.47 20.47 0.0M
2022-11-17 20.46 20.82 20.46 20.69 0.0M
2022-11-16 21.04 21.04 20.65 20.65 0.0M
2022-11-15 21.43 21.48 21.01 21.05 0.0M
2022-11-14 21.64 21.75 21.37 21.58 0.1M
2022-11-11 21.21 21.63 21.15 21.61 0.0M
2022-11-10 21.97 21.97 20.91 20.92 0.0M
2022-11-09 22.12 22.36 22.00 22.00 0.0M
2022-11-08 22.91 23.00 22.31 22.41 0.0M
2022-11-07 22.92 22.92 22.52 22.75 0.0M
2022-11-04 22.49 22.84 22.48 22.71 0.0M
2022-11-03 22.64 22.64 22.30 22.60 0.0M
2022-11-02 21.96 22.20 21.96 22.11 0.0M
2022-11-01 21.93 22.00 21.56 22.00 0.0M
2022-10-31 21.86 22.26 21.86 22.21 0.0M
2022-10-28 21.40 21.94 21.36 21.62 0.0M
2022-10-27 22.54 22.80 21.09 21.09 0.0M
2022-10-26 22.49 22.68 22.34 22.34 0.0M
2022-10-25 22.98 22.99 22.48 22.51 0.0M
2022-10-24 23.55 23.91 23.30 23.48 0.0M
2022-10-21 24.45 24.60 24.14 24.23 0.0M
2022-10-20 24.53 24.53 24.02 24.02 0.0M
2022-10-19 24.04 24.20 23.91 24.20 0.0M
2022-10-18 23.91 24.24 23.51 23.91 0.0M
2022-10-17 23.83 23.97 23.76 23.79 0.0M
2022-10-14 23.42 24.39 23.40 24.39 0.0M
2022-10-13 24.38 24.55 23.50 23.97 0.0M
2022-10-12 23.92 24.63 23.92 24.41 0.0M
2022-10-11 23.94 24.17 23.92 23.94 0.0M
2022-10-10 24.03 24.18 23.50 23.50 0.0M
2022-10-07 23.54 24.14 23.41 24.02 0.0M
2022-10-06 23.19 23.33 22.92 23.27 0.0M
2022-10-05 22.33 23.12 22.33 23.03 0.0M
2022-10-04 21.97 22.20 21.61 22.08 0.1M
2022-10-03 23.49 23.70 22.16 22.16 0.0M
2022-09-30 23.51 23.65 23.30 23.36 0.0M
2022-09-29 23.13 24.22 23.13 24.00 0.0M
2022-09-28 24.66 25.08 23.63 23.70 0.0M
2022-09-27 23.93 24.48 23.63 24.48 0.0M
2022-09-26 23.40 23.53 23.13 23.53 0.0M
2022-09-23 22.15 22.83 22.13 22.83 0.0M
2022-09-22 22.26 22.26 21.66 22.23 0.0M
2022-09-21 22.17 22.17 21.99 22.03 0.0M
2022-09-20 21.89 22.41 21.89 22.28 0.0M
2022-09-19 21.62 21.95 21.62 21.78 0.0M
2022-09-16 21.92 21.92 21.72 21.73 0.0M
2022-09-15 21.77 21.80 21.55 21.80 0.0M
2022-09-14 21.45 21.92 21.45 21.54 0.0M
2022-09-13 21.51 21.57 21.03 21.57 0.0M
2022-09-12 21.95 21.95 21.35 21.41 0.0M
2022-09-09 21.77 21.92 21.40 21.68 0.0M
2022-09-08 21.05 21.56 20.95 21.49 0.0M
2022-09-07 21.60 21.60 21.11 21.14 0.0M
2022-09-06 21.55 21.70 21.20 21.58 0.0M
2022-09-05 21.35 21.73 21.35 21.55 0.0M
2022-09-02 21.46 21.62 21.10 21.22 0.0M
2022-09-01 21.75 21.86 21.65 21.68 0.0M
2022-08-31 20.98 21.65 20.98 21.44 0.0M
2022-08-30 21.20 21.20 20.88 21.19 0.0M
2022-08-29 21.24 21.36 21.08 21.13 0.0M
2022-08-26 20.36 20.94 20.36 20.75 0.0M
2022-08-25 20.71 20.71 20.35 20.35 0.0M
2022-08-24 20.91 20.97 20.71 20.77 0.0M
2022-08-23 20.42 20.89 20.25 20.66 0.0M
2022-08-22 19.99 20.53 19.99 20.53 0.0M
2022-08-19 19.97 20.23 19.92 20.17 0.0M
2022-08-18 19.76 19.77 19.68 19.68 0.0M
2022-08-17 19.13 19.65 19.13 19.60 0.0M
2022-08-16 18.67 19.12 18.67 19.12 0.0M
2022-08-15 18.84 19.04 18.62 18.62 0.0M
2022-08-12 18.85 18.97 18.85 18.92 0.0M
2022-08-11 18.63 18.83 18.44 18.75 0.0M
2022-08-10 18.87 18.87 18.47 18.68 0.0M
2022-08-09 18.69 19.06 18.69 18.90 0.0M
2022-08-08 18.76 18.83 18.68 18.82 0.0M
2022-08-05 18.58 18.81 18.42 18.81 0.0M
2022-08-04 18.80 18.80 18.56 18.56 0.0M
2022-08-03 18.92 19.00 18.86 18.86 0.0M
2022-08-02 18.48 18.87 18.48 18.84 0.0M
2022-08-01 19.12 19.21 18.69 18.69 0.0M
2022-07-29 19.65 19.96 19.20 19.23 0.0M
2022-07-28 20.39 20.39 19.58 19.63 0.0M
2022-07-27 20.30 20.33 20.20 20.21 0.1M
2022-07-26 20.08 20.19 19.93 19.98 0.0M
2022-07-25 20.22 20.40 20.13 20.19 0.0M
2022-07-22 20.97 20.97 20.14 20.33 0.0M
2022-07-21 20.91 21.53 20.77 20.88 0.0M
2022-07-20 20.12 20.54 19.86 20.54 0.0M
2022-07-19 20.04 20.39 20.04 20.36 0.0M
2022-07-18 20.46 20.50 20.20 20.20 0.0M
2022-07-15 20.25 20.25 20.00 20.14 0.1M
2022-07-14 20.03 20.56 20.03 20.26 0.0M
2022-07-13 19.80 20.00 19.68 19.68 0.0M
2022-07-12 19.96 19.96 19.57 19.61 0.0M
2022-07-11 20.05 20.05 19.83 19.94 0.0M
2022-07-08 20.03 20.20 19.94 20.20 0.0M
2022-07-07 19.96 20.32 19.96 20.19 0.0M
2022-07-06 19.88 19.88 19.78 19.79 0.0M
2022-07-05 20.11 20.19 19.92 19.92 0.0M
2022-07-04 19.85 20.15 19.85 20.14 0.0M
2022-07-01 20.46 20.59 19.38 19.63 0.0M
2022-06-30 20.71 20.75 20.14 20.39 0.0M
2022-06-29 21.17 21.17 20.78 20.78 0.0M
2022-06-28 21.38 21.56 21.35 21.45 0.0M
2022-06-27 21.12 21.41 21.02 21.31 0.0M
2022-06-24 20.84 21.25 20.65 21.02 0.0M
2022-06-23 21.46 21.46 20.65 20.76 0.0M
2022-06-22 21.88 21.88 21.15 21.36 0.0M
2022-06-21 21.84 21.98 21.60 21.94 0.0M
2022-06-20 21.56 21.94 21.36 21.92 0.0M
2022-06-17 22.26 22.29 21.26 21.55 0.0M
2022-06-16 22.40 23.03 22.21 22.29 0.0M
2022-06-15 22.93 23.55 21.97 22.62 0.1M
2022-06-14 23.34 23.92 22.90 23.92 0.0M
2022-06-13 22.58 23.34 22.55 23.33 0.0M
2022-06-10 21.94 22.34 21.78 22.31 0.0M
2022-06-09 20.87 21.84 20.68 21.79 0.0M
2022-06-08 20.80 21.00 20.80 20.91 0.0M
2022-06-07 21.12 21.14 20.63 20.66 0.0M
2022-06-06 20.78 21.14 20.78 21.13 0.0M
2022-06-03 20.86 21.05 20.73 21.00 0.0M
2022-06-02 20.54 20.83 20.54 20.83 0.0M
2022-06-01 20.80 20.80 20.18 20.45 0.0M
2022-05-31 19.87 20.34 19.83 20.28 0.0M
2022-05-30 19.81 19.96 19.81 19.85 0.0M
2022-05-27 19.51 19.63 19.40 19.55 0.0M
2022-05-26 19.54 19.61 19.42 19.58 0.0M
2022-05-25 19.77 19.82 19.71 19.75 0.0M
2022-05-24 20.17 20.17 19.81 19.84 0.0M
2022-05-23 19.86 20.08 19.85 20.08 0.0M
2022-05-20 19.79 19.92 19.79 19.88 0.0M
2022-05-19 19.83 19.83 19.59 19.61 0.0M
2022-05-18 19.78 19.94 19.76 19.78 0.0M
2022-05-17 19.63 19.86 19.50 19.86 0.0M
2022-05-16 19.45 19.72 19.42 19.42 0.0M
2022-05-13 19.20 19.44 19.20 19.44 0.0M
2022-05-12 19.40 19.40 19.04 19.05 0.0M
2022-05-11 19.99 20.18 19.66 19.71 0.0M
2022-05-10 20.46 20.46 19.86 20.08 0.0M
2022-05-09 20.70 20.81 20.49 20.49 0.0M
2022-05-06 20.11 20.57 20.08 20.52 0.0M
2022-05-05 19.78 20.13 19.50 20.10 0.0M
2022-05-04 19.84 20.00 19.69 19.90 0.0M
2022-05-03 19.60 19.69 19.54 19.59 0.0M
2022-05-02 19.44 19.56 19.35 19.54 0.0M
2022-04-29 19.02 19.36 19.00 19.33 0.0M
2022-04-28 18.62 19.16 18.62 19.10 0.0M
2022-04-27 18.83 18.83 18.65 18.70 0.0M
2022-04-26 18.86 18.88 18.61 18.63 0.0M
2022-04-25 18.90 18.99 18.73 18.73 0.0M
2022-04-22 18.70 19.04 18.70 19.04 0.0M
2022-04-21 18.73 18.78 18.62 18.78 0.0M
2022-04-20 18.63 18.63 18.42 18.52 0.0M
2022-04-19 18.45 18.76 18.45 18.67 0.0M
2022-04-14 18.20 18.49 18.06 18.49 0.1M
2022-04-13 18.48 18.49 18.14 18.16 0.0M
2022-04-12 18.50 18.64 18.26 18.28 0.0M
2022-04-11 18.27 18.46 18.27 18.44 0.0M
2022-04-08 17.99 18.33 17.99 18.15 0.0M
2022-04-07 17.87 18.20 17.86 18.05 0.0M
2022-04-06 17.90 18.16 17.90 18.00 0.0M
2022-04-05 17.46 17.78 17.46 17.78 0.0M
2022-04-04 17.41 17.41 17.27 17.30 0.0M
2022-04-01 17.38 17.42 17.38 17.40 0.0M
2022-03-31 17.50 17.50 17.20 17.21 0.0M
2022-03-30 17.58 17.68 17.52 17.55 0.0M
2022-03-29 17.56 17.79 17.41 17.50 0.0M
2022-03-28 17.37 17.44 17.37 17.44 0.0M
2022-03-25 17.23 17.33 17.15 17.33 0.0M
2022-03-24 17.06 17.29 17.06 17.29 0.0M
2022-03-23 17.17 17.17 17.05 17.10 0.0M
2022-03-22 17.19 17.27 17.17 17.21 0.0M
2022-03-21 16.90 17.09 16.90 17.08 0.0M
2022-03-18 16.84 16.84 16.76 16.80 0.0M
2022-03-17 16.83 16.91 16.74 16.87 0.0M
2022-03-16 16.97 16.98 16.83 16.85 0.0M
2022-03-15 16.99 16.99 16.84 16.84 0.0M
2022-03-14 16.85 17.05 16.85 17.05 0.0M
2022-03-11 16.84 16.91 16.75 16.75 0.0M
2022-03-10 16.13 16.92 16.02 16.88 0.0M
2022-03-09 15.94 16.21 15.94 16.19 0.0M
2022-03-08 15.95 16.02 15.90 15.98 0.0M
2022-03-07 15.88 16.00 15.88 15.99 0.0M
2022-03-04 15.88 15.92 15.76 15.78 0.0M
2022-03-03 15.87 16.11 15.87 15.95 0.0M
2022-03-02 15.66 15.94 15.66 15.83 0.0M
2022-03-01 16.23 16.23 15.47 15.48 0.0M
2022-02-28 16.64 16.69 16.47 16.47 0.0M
2022-02-25 16.77 16.77 16.64 16.72 0.0M
2022-02-24 16.91 16.91 16.58 16.66 0.0M
2022-02-23 17.05 17.05 17.00 17.01 0.0M
2022-02-22 16.89 17.09 16.89 17.00 0.0M
2022-02-21 16.86 16.99 16.86 16.97 0.0M
2022-02-18 16.85 16.85 16.73 16.80 0.0M
2022-02-17 17.00 17.00 16.82 16.82 0.0M
2022-02-16 17.26 17.26 16.94 16.99 0.0M
2022-02-15 17.13 17.23 17.13 17.18 0.0M
2022-02-14 17.03 17.16 16.97 17.16 0.0M
2022-02-11 16.94 17.11 16.94 17.09 0.0M
2022-02-10 16.65 17.00 16.65 17.00 0.0M
2022-02-09 16.64 16.68 16.60 16.60 0.0M
2022-02-08 16.79 16.89 16.62 16.81 0.0M
2022-02-07 16.60 16.90 16.60 16.69 0.0M
2022-02-04 16.42 16.60 16.28 16.54 0.0M
2022-02-03 15.75 16.25 15.75 16.25 0.0M
2022-02-02 15.61 15.69 15.61 15.65 0.0M
2022-02-01 15.59 15.66 15.47 15.66 0.0M
2022-01-31 15.38 15.53 15.38 15.52 0.0M
2022-01-28 15.62 15.62 15.49 15.49 0.0M
2022-01-27 15.73 15.73 15.51 15.51 0.0M
2022-01-26 15.50 15.63 15.49 15.62 0.0M
2022-01-25 15.49 15.52 15.46 15.52 0.0M
2022-01-24 15.50 15.52 15.38 15.50 0.0M
2022-01-21 15.51 15.55 15.50 15.52 0.0M
2022-01-20 15.66 15.66 15.53 15.56 0.0M
2022-01-19 15.76 15.76 15.65 15.67 0.0M
2022-01-18 15.59 15.62 15.59 15.62 0.0M
2022-01-17 15.51 15.55 15.51 15.55 0.0M
2022-01-14 15.37 15.48 15.37 15.48 0.0M
2022-01-13 15.52 15.52 15.37 15.37 0.0M
2022-01-12 15.59 15.59 15.47 15.47 0.0M
2022-01-11 15.59 15.59 15.50 15.59 0.0M
2022-01-10 15.67 15.67 15.50 15.53 0.0M
2022-01-07 15.59 15.63 15.55 15.63 0.0M
2022-01-06 15.55 15.59 15.52 15.52 0.0M
2022-01-05 15.40 15.45 15.38 15.45 0.0M
2022-01-04 15.36 15.38 15.30 15.38 0.0M
2022-01-03 15.32 15.34 15.22 15.34 0.0M