Amundi MSCI AC Asia Pacific Ex Japan UCITS ETF Acc (AEJ)

AEJ
🏛️ フランス →
76.55
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
2025-09-26 76.48 76.55 76.09 76.55 0.0M
2025-09-25 76.89 77.00 76.45 76.90 0.1M
2025-09-24 76.81 77.03 76.81 77.03 0.0M
2025-09-23 76.82 77.02 76.71 77.02 0.0M
2025-09-22 76.96 77.03 76.74 76.92 0.0M
2025-09-19 76.79 77.13 76.79 76.95 0.0M
2025-09-18 76.82 77.00 76.72 76.98 0.0M
2025-09-17 76.73 77.19 76.73 77.02 0.0M
2025-09-16 77.13 77.13 76.41 76.57 0.0M
2025-09-15 76.83 76.96 76.64 76.96 0.0M
2025-09-12 76.60 76.81 76.52 76.74 0.0M
2025-09-11 76.00 76.48 75.89 76.48 0.0M
2025-09-10 75.81 75.81 75.58 75.81 0.0M
2025-09-09 74.59 74.89 74.46 74.89 0.0M
2025-09-08 74.35 74.35 73.98 74.23 0.0M
2025-09-05 74.08 74.08 73.35 73.42 0.0M
2025-09-04 73.29 73.34 73.13 73.34 0.0M
2025-09-03 73.52 73.55 73.29 73.49 0.0M
2025-09-02 73.25 73.39 72.77 73.10 0.0M
2025-09-01 73.11 73.33 73.08 73.33 0.0M
2025-08-29 73.60 73.60 73.05 73.31 0.0M
2025-08-28 73.60 73.69 73.38 73.69 0.0M
2025-08-27 73.89 73.89 73.55 73.55 0.0M
2025-08-26 74.11 74.35 73.93 74.35 0.0M
2025-08-25 74.23 74.51 74.15 74.51 0.0M
2025-08-22 73.89 74.29 73.85 74.29 0.0M
2025-08-21 73.47 73.72 73.14 73.72 0.0M
2025-08-20 73.50 73.53 73.26 73.26 0.0M
2025-08-19 73.64 73.77 73.61 73.61 0.0M
2025-08-18 73.54 73.80 73.54 73.77 0.0M
2025-08-15 73.62 73.69 73.26 73.23 0.0M
2025-08-14 73.65 73.76 73.36 73.55 0.0M
2025-08-13 73.76 74.14 73.70 73.93 0.0M
2025-08-12 73.23 73.27 72.98 73.27 0.0M
2025-08-11 72.92 73.08 72.88 73.00 0.0M
2025-08-08 72.66 72.83 72.55 72.55 0.0M
2025-08-07 73.02 73.43 72.96 73.00 0.0M
2025-08-06 72.85 72.99 72.23 72.23 0.0M
2025-08-05 73.22 73.22 72.69 72.77 0.0M
2025-08-04 72.21 72.66 72.21 72.47 0.0M
2025-08-01 72.83 72.83 71.65 72.05 0.0M
2025-07-31 73.74 73.87 73.35 73.35 0.0M
2025-07-30 73.46 73.83 73.46 73.66 0.0M
2025-07-29 73.64 73.92 73.50 73.72 0.0M
2025-07-28 73.05 73.23 72.87 73.23 0.0M
2025-07-25 72.71 72.75 72.44 72.70 0.0M
2025-07-24 73.40 73.40 73.00 73.00 0.0M
2025-07-23 72.98 73.48 72.98 73.48 0.0M
2025-07-22 72.53 72.59 72.31 72.57 0.0M
2025-07-21 72.93 73.20 72.88 73.20 0.0M
2025-07-18 72.82 73.02 72.67 72.86 0.0M
2025-07-17 72.87 72.94 72.50 72.94 0.0M
2025-07-16 72.24 72.34 71.75 71.75 0.0M
2025-07-15 71.91 72.26 71.91 72.18 0.0M
2025-07-14 71.29 71.29 71.09 71.09 0.0M
2025-07-11 71.73 71.73 71.11 71.18 0.0M
2025-07-10 71.00 71.22 71.00 71.19 0.0M
2025-07-09 70.56 70.95 70.53 70.53 0.0M
2025-07-08 70.60 70.79 70.60 70.78 0.0M
2025-07-07 70.12 70.52 70.12 70.44 0.0M
2025-07-04 70.42 70.42 70.06 70.06 0.0M
2025-07-03 70.70 71.26 70.62 71.02 0.0M
2025-07-02 70.70 70.70 70.36 70.65 0.0M
2025-07-01 70.31 70.55 70.31 70.32 0.0M
2025-06-30 70.56 70.56 70.23 70.23 0.0M
2025-06-27 70.70 70.95 70.60 70.65 0.0M
2025-06-26 70.73 71.06 70.63 71.06 0.0M
2025-06-25 70.97 71.25 70.81 71.01 0.0M
2025-06-24 70.38 70.80 70.38 70.80 0.0M
2025-06-23 69.25 69.53 69.22 69.31 0.0M
2025-06-20 69.61 70.04 69.32 69.41 0.0M
2025-06-19 69.57 69.57 68.96 69.26 0.0M
2025-06-18 70.15 70.18 69.97 70.18 0.0M
2025-06-17 70.10 70.17 70.01 70.01 0.0M
2025-06-16 69.96 70.58 69.96 70.29 0.0M
2025-06-13 69.80 69.92 69.66 69.68 0.0M
2025-06-12 70.90 70.90 70.40 70.54 0.0M
2025-06-11 71.48 71.54 71.25 71.46 0.0M
2025-06-10 71.14 71.14 70.90 70.90 0.0M
2025-06-09 70.54 70.75 70.54 70.78 0.0M
2025-06-06 69.83 70.33 69.74 70.33 0.0M
2025-06-05 69.88 70.20 69.79 70.20 0.0M
2025-06-04 69.40 69.69 69.24 69.69 0.0M
2025-06-03 68.47 68.82 68.47 68.62 0.0M
2025-06-02 68.21 68.34 68.00 68.34 0.0M
2025-05-30 68.83 68.83 68.16 68.16 0.0M
2025-05-29 69.68 70.04 69.48 68.83 0.0M
2025-05-28 69.07 69.17 68.96 69.17 0.0M
2025-05-27 69.14 69.22 68.93 69.22 0.0M
2025-05-26 69.07 69.34 68.98 69.34 0.0M
2025-05-23 69.28 69.38 68.73 69.03 0.0M
2025-05-22 68.91 69.31 68.91 69.31 0.0M
2025-05-21 69.50 69.60 69.41 69.66 0.0M
2025-05-20 69.65 69.65 69.44 69.60 0.0M
2025-05-19 69.69 69.92 69.27 69.92 0.0M
2025-05-16 70.03 70.22 70.03 70.18 0.0M
2025-05-15 69.90 70.06 69.75 69.99 0.0M
2025-05-14 70.14 70.26 69.89 70.11 0.0M
2025-05-13 69.78 69.97 69.39 69.97 0.0M
2025-05-12 69.54 70.30 69.54 70.01 0.0M
2025-05-09 67.53 67.87 67.46 67.78 0.0M
2025-05-08 67.30 67.35 67.09 67.29 0.0M
2025-05-07 67.28 67.28 66.76 66.76 0.0M
2025-05-06 67.27 67.74 67.00 67.53 0.0M
2025-05-05 67.76 68.39 67.76 68.39 0.0M
2025-05-02 66.76 67.50 66.76 67.43 0.0M
2025-04-30 65.23 65.23 64.68 65.17 0.0M
2025-04-29 64.39 64.69 64.39 64.67 0.0M
2025-04-28 64.72 64.72 64.35 64.43 0.0M
2025-04-25 64.47 64.47 63.99 64.38 0.0M
2025-04-24 63.80 64.32 63.38 64.32 0.0M
2025-04-23 64.03 64.64 63.93 64.49 0.0M
2025-04-22 62.40 62.72 62.25 62.70 0.0M
2025-04-17 62.82 62.86 62.36 62.77 0.0M
2025-04-16 62.01 62.64 61.61 62.64 0.0M
2025-04-15 62.97 63.37 62.65 63.37 0.0M
2025-04-14 62.02 62.92 62.02 62.70 0.0M
2025-04-11 61.30 61.48 60.45 61.20 0.0M
2025-04-10 63.52 63.52 60.92 60.92 0.0M
2025-04-09 60.84 60.84 58.33 58.58 0.0M
2025-04-08 60.68 61.84 60.36 60.95 0.0M
2025-04-07 58.42 61.01 58.29 59.88 0.0M
2025-04-04 65.21 65.29 61.38 61.96 0.0M
2025-04-03 66.60 66.74 65.21 65.65 0.0M
2025-04-02 68.60 68.73 68.24 68.27 0.0M
2025-04-01 68.38 68.72 67.95 68.72 0.0M
2025-03-31 67.66 67.73 67.31 67.72 0.0M
2025-03-28 69.16 69.36 68.48 68.30 0.0M
2025-03-27 69.75 69.95 69.67 69.95 0.0M
2025-03-26 69.85 69.93 69.70 69.70 0.0M
2025-03-25 69.76 70.05 69.65 69.88 0.0M
2025-03-24 70.06 70.06 69.76 69.83 0.0M
2025-03-21 69.40 69.50 69.14 69.50 0.0M
2025-03-20 69.62 69.81 69.31 69.31 0.0M
2025-03-19 69.52 69.88 69.52 69.88 0.0M
2025-03-18 69.63 69.63 69.20 69.53 0.0M
2025-03-17 68.68 69.61 68.67 69.61 0.0M
2025-03-14 68.34 68.76 68.30 68.63 0.0M
2025-03-13 67.61 67.86 67.47 67.67 0.0M
2025-03-12 67.63 67.99 67.63 67.94 0.0M
2025-03-11 68.10 68.13 67.30 67.32 0.0M
2025-03-10 68.95 68.95 67.79 68.07 0.0M
2025-03-07 69.43 69.54 69.13 69.13 0.0M
2025-03-06 69.91 70.06 69.63 69.71 0.0M
2025-03-05 69.74 70.00 69.17 69.35 0.0M
2025-03-04 69.90 69.90 68.94 69.04 0.0M
2025-03-03 70.50 70.55 70.23 70.23 0.0M
2025-02-28 70.32 70.60 70.10 70.60 0.0M
2025-02-27 72.05 72.37 71.79 72.07 0.0M
2025-02-26 72.19 72.77 72.19 72.33 0.0M
2025-02-25 71.98 71.98 71.33 71.41 0.0M
2025-02-24 72.67 72.67 71.71 72.27 0.0M
2025-02-21 73.16 73.80 73.16 73.80 0.0M
2025-02-20 72.41 73.28 72.41 73.17 0.0M
2025-02-19 72.93 73.12 72.79 73.12 0.0M
2025-02-18 73.00 73.00 72.85 73.00 0.0M
2025-02-17 72.50 73.00 72.36 73.00 0.0M
2025-02-14 72.23 72.25 71.98 72.25 0.0M
2025-02-13 71.84 72.33 71.39 72.33 0.0M
2025-02-12 72.11 72.29 71.71 72.29 0.0M
2025-02-11 71.66 72.01 71.47 72.01 0.0M
2025-02-10 72.26 72.50 71.94 72.50 0.0M
2025-02-07 71.76 71.95 71.45 71.95 0.0M
2025-02-06 71.07 71.58 71.07 71.58 0.0M
2025-02-05 70.77 70.84 70.48 70.77 0.0M
2025-02-04 71.30 71.81 70.71 71.81 0.0M
2025-02-03 70.51 71.12 70.01 71.12 0.0M
2025-01-31 71.26 71.37 71.07 71.28 0.0M
2025-01-30 70.25 71.05 70.25 71.05 0.0M
2025-01-29 70.48 70.58 70.25 70.29 0.0M
2025-01-28 69.38 69.55 69.13 69.19 0.0M
2025-01-27 69.22 69.22 68.89 69.10 0.0M
2025-01-24 70.32 70.60 69.82 70.60 0.0M
2025-01-23 70.03 70.51 69.85 70.51 0.0M
2025-01-22 69.89 70.27 69.89 70.23 0.0M
2025-01-21 70.49 70.53 69.88 70.44 0.0M
2025-01-20 70.69 70.96 70.17 70.96 0.0M
2025-01-17 69.98 70.52 69.83 70.46 0.0M
2025-01-16 70.24 70.31 69.78 70.16 0.0M
2025-01-15 68.75 69.93 68.75 69.93 0.0M
2025-01-14 69.48 69.48 68.83 68.84 0.0M
2025-01-13 68.60 68.83 68.33 68.83 0.0M
2025-01-10 69.47 69.50 69.00 69.32 0.0M
2025-01-09 69.88 70.32 69.88 70.32 0.0M
2025-01-08 70.03 70.34 69.95 69.95 0.0M
2025-01-07 70.15 70.57 70.14 70.54 0.0M
2025-01-06 70.75 71.11 70.41 70.66 0.0M
2025-01-03 70.68 70.88 70.27 70.88 0.0M
2025-01-02 69.33 70.76 69.33 70.76 0.0M