Amundi Global Hydrogen UCITS ETF - Acc (ANRJ)

ANRJ
🏛️ フランス →
532.50
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
2025-09-26 534.10 536.20 530.10 532.50 0.0M
2025-09-25 531.50 531.50 529.00 531.10 0.0M
2025-09-24 537.50 537.60 534.00 535.40 0.0M
2025-09-23 538.30 539.80 536.30 536.30 0.0M
2025-09-22 532.00 535.30 530.00 535.30 0.0M
2025-09-19 530.40 531.90 528.60 531.90 0.0M
2025-09-18 526.80 530.30 526.80 530.30 0.0M
2025-09-17 522.70 525.20 522.70 524.10 0.0M
2025-09-16 527.40 527.90 524.30 523.50 0.0M
2025-09-15 526.90 528.60 526.40 528.60 0.0M
2025-09-12 525.20 525.20 521.10 521.10 0.0M
2025-09-11 522.90 526.00 521.90 525.30 0.0M
2025-09-10 513.70 519.20 513.70 517.90 0.0M
2025-09-09 513.40 513.40 510.60 510.60 0.0M
2025-09-08 512.60 515.60 511.00 515.60 0.0M
2025-09-05 512.30 512.30 506.00 510.20 0.0M
2025-09-04 503.00 506.40 503.00 505.60 0.0M
2025-09-03 500.80 503.00 499.10 499.10 0.0M
2025-09-02 505.00 505.00 496.15 497.15 0.0M
2025-09-01 507.10 507.10 505.00 505.90 0.0M
2025-08-29 512.70 512.70 506.10 509.10 0.0M
2025-08-28 512.10 514.20 509.60 514.20 0.0M
2025-08-27 512.60 512.60 509.00 509.80 0.0M
2025-08-26 511.90 514.50 510.00 514.50 0.0M
2025-08-25 515.80 516.10 512.00 512.70 0.0M
2025-08-22 513.00 519.10 512.90 518.50 0.0M
2025-08-21 511.60 511.60 509.30 511.00 0.0M
2025-08-20 510.00 510.00 507.90 508.70 0.0M
2025-08-19 511.60 512.60 510.40 510.50 0.0M
2025-08-18 513.00 513.00 511.40 511.30 0.0M
2025-08-15 512.30 513.90 510.20 510.80 0.0M
2025-08-14 507.20 509.00 507.20 508.20 0.0M
2025-08-13 509.00 510.00 504.70 504.70 0.0M
2025-08-12 506.10 506.50 504.40 506.90 0.0M
2025-08-11 500.80 505.00 500.80 504.90 0.0M
2025-08-08 504.20 504.60 503.50 503.40 0.0M
2025-08-07 503.60 505.20 499.20 499.20 0.0M
2025-08-06 505.00 506.80 503.20 506.80 0.0M
2025-08-05 503.40 506.70 503.40 505.20 0.0M
2025-08-04 500.90 503.50 499.70 503.50 0.0M
2025-08-01 504.40 504.40 497.00 499.10 0.0M
2025-07-31 510.10 510.80 507.20 510.60 0.0M
2025-07-30 508.20 512.40 507.20 512.40 0.0M
2025-07-29 506.80 509.20 504.00 504.00 0.0M
2025-07-28 508.90 508.90 504.40 504.00 0.0M
2025-07-25 504.10 507.00 502.90 507.00 0.0M
2025-07-24 504.70 506.00 502.30 506.00 0.0M
2025-07-23 497.90 500.80 497.45 499.50 0.0M
2025-07-22 493.75 494.35 493.40 494.90 0.0M
2025-07-21 490.40 492.85 490.40 491.30 0.0M
2025-07-18 487.40 488.20 486.80 486.75 0.0M
2025-07-17 486.30 488.15 484.70 484.70 0.0M
2025-07-16 486.00 486.00 483.10 481.60 0.0M
2025-07-15 486.85 487.00 485.05 485.60 0.0M
2025-07-14 483.80 484.20 482.20 482.20 0.0M
2025-07-11 483.75 484.05 480.05 480.05 0.0M
2025-07-10 485.75 485.75 484.05 484.50 0.0M
2025-07-09 479.25 482.30 479.25 481.25 0.0M
2025-07-08 478.45 478.85 477.25 478.40 0.0M
2025-07-07 476.40 479.05 476.40 477.40 0.0M
2025-07-04 477.95 479.40 475.10 479.40 0.0M
2025-07-03 474.95 478.10 474.95 476.10 0.0M
2025-07-02 474.85 475.10 474.40 473.50 0.0M
2025-07-01 473.95 473.95 470.50 472.55 0.0M
2025-06-30 471.80 472.30 469.15 470.25 0.0M
2025-06-27 468.70 471.75 468.70 470.25 0.0M
2025-06-26 465.50 468.50 465.40 468.50 0.0M
2025-06-25 469.70 469.80 464.70 464.70 0.0M
2025-06-24 467.70 470.00 467.70 470.00 0.0M
2025-06-23 461.65 463.75 459.10 459.10 0.0M
2025-06-20 461.40 465.75 461.40 464.85 0.0M
2025-06-19 463.60 463.75 460.05 460.05 0.0M
2025-06-18 467.35 467.40 464.30 464.30 0.0M
2025-06-17 467.70 468.75 465.70 465.70 0.0M
2025-06-16 467.40 471.80 467.40 471.35 0.0M
2025-06-13 473.75 473.75 464.75 464.75 0.0M
2025-06-12 467.95 470.35 467.95 469.50 0.0M
2025-06-11 469.05 470.70 468.75 470.70 0.0M
2025-06-10 466.75 469.85 465.20 465.20 0.0M
2025-06-09 469.20 469.70 465.80 465.80 0.0M
2025-06-06 469.50 469.50 467.45 468.35 0.0M
2025-06-05 468.80 469.40 466.15 466.30 0.0M
2025-06-04 467.40 469.70 467.40 469.15 0.0M
2025-06-03 464.40 464.40 461.55 465.30 0.0M
2025-06-02 460.70 464.35 460.70 461.60 0.0M
2025-05-30 461.75 463.15 461.55 462.00 0.0M
2025-05-29 463.80 466.50 460.90 460.95 0.0M
2025-05-28 461.70 463.70 461.70 463.55 0.0M
2025-05-27 461.05 462.85 461.05 462.40 0.0M
2025-05-26 458.60 460.70 458.60 459.95 0.0M
2025-05-23 458.85 461.70 455.75 456.40 0.0M
2025-05-22 457.55 458.35 456.45 457.90 0.0M
2025-05-21 458.25 458.70 456.60 458.70 0.0M
2025-05-20 455.85 460.00 455.50 458.95 0.0M
2025-05-19 452.85 454.25 450.20 455.00 0.0M
2025-05-16 454.55 455.15 454.10 454.20 0.0M
2025-05-15 446.95 452.95 446.95 452.55 0.0M
2025-05-14 451.95 451.95 448.10 449.35 0.0M
2025-05-13 454.65 455.30 453.60 455.05 0.0M
2025-05-12 450.60 452.95 450.20 452.15 0.0M
2025-05-09 444.05 447.10 443.45 445.50 0.0M
2025-05-08 442.70 443.50 441.20 441.55 0.0M
2025-05-07 441.65 441.65 440.00 439.65 0.0M
2025-05-06 443.15 443.35 442.35 442.50 0.0M
2025-05-05 442.45 445.50 440.30 445.50 0.0M
2025-05-02 439.50 443.10 438.40 442.10 0.0M
2025-04-30 435.05 435.85 431.85 434.45 0.0M
2025-04-29 434.70 436.95 434.70 435.35 0.0M
2025-04-28 432.00 433.95 430.75 432.55 0.0M
2025-04-25 431.00 431.00 428.40 428.30 0.0M
2025-04-24 422.05 427.00 421.40 426.40 0.0M
2025-04-23 420.55 425.60 420.55 423.40 0.0M
2025-04-22 413.55 416.30 413.55 416.35 0.0M
2025-04-17 416.40 421.15 416.40 418.70 0.0M
2025-04-16 411.10 414.45 411.10 414.80 0.0M
2025-04-15 412.05 416.60 412.05 416.05 0.0M
2025-04-14 409.00 409.35 406.40 409.45 0.0M
2025-04-11 401.40 402.00 395.20 399.95 0.0M
2025-04-10 415.55 415.55 402.90 400.80 0.0M
2025-04-09 389.60 389.60 384.70 386.20 0.0M
2025-04-08 394.30 404.00 394.30 398.75 0.0M
2025-04-07 376.45 398.10 376.45 386.55 0.0M
2025-04-04 422.10 422.40 403.90 405.80 0.0M
2025-04-03 433.10 433.80 424.70 426.80 0.0M
2025-04-02 440.60 441.70 439.40 442.25 0.0M
2025-04-01 438.60 440.55 436.40 440.60 0.0M
2025-03-31 439.10 439.10 434.20 438.55 0.0M
2025-03-28 447.35 447.35 442.55 443.15 0.0M
2025-03-27 450.00 450.00 447.65 448.85 0.0M
2025-03-26 452.55 453.35 450.30 450.75 0.0M
2025-03-25 452.10 453.60 451.50 452.00 0.0M
2025-03-24 454.90 454.90 452.10 452.85 0.0M
2025-03-21 453.80 454.55 450.65 452.25 0.0M
2025-03-20 456.00 456.55 452.10 456.15 0.0M
2025-03-19 450.65 455.00 450.65 454.50 0.0M
2025-03-18 451.65 452.70 449.95 449.90 0.0M
2025-03-17 448.05 451.80 447.50 451.45 0.0M
2025-03-14 442.10 444.55 442.10 444.35 0.0M
2025-03-13 439.80 441.65 439.50 441.30 0.0M
2025-03-12 440.15 441.85 440.15 441.25 0.0M
2025-03-11 440.00 440.95 436.10 436.10 0.0M
2025-03-10 445.55 445.55 436.60 439.30 0.0M
2025-03-07 446.40 446.40 442.55 443.80 0.0M
2025-03-06 446.20 449.10 444.45 448.90 0.0M
2025-03-05 442.40 445.45 442.05 442.95 0.0M
2025-03-04 447.75 447.75 437.75 440.10 0.0M
2025-03-03 452.90 455.45 451.00 452.40 0.0M
2025-02-28 451.00 451.95 449.25 451.50 0.0M
2025-02-27 455.40 457.85 455.05 455.35 0.0M
2025-02-26 450.50 453.60 450.20 454.90 0.0M
2025-02-25 448.25 450.25 448.00 447.10 0.0M
2025-02-24 451.15 453.00 449.05 449.25 0.0M
2025-02-21 456.25 458.40 454.10 453.70 0.0M
2025-02-20 456.50 457.80 454.20 454.00 0.0M
2025-02-19 458.45 458.45 455.40 457.75 0.0M
2025-02-18 457.00 458.90 455.15 458.90 0.0M
2025-02-17 450.00 455.40 450.00 454.80 0.0M
2025-02-14 451.05 453.35 450.70 450.55 0.0M
2025-02-13 449.80 452.45 449.30 452.00 0.0M
2025-02-12 450.80 450.80 448.00 447.70 0.0M
2025-02-11 451.55 453.65 450.65 450.55 0.0M
2025-02-10 451.45 451.80 450.90 451.75 0.0M
2025-02-07 450.25 452.25 449.05 449.50 0.0M
2025-02-06 452.70 454.35 451.95 453.55 0.0M
2025-02-05 446.95 450.20 446.70 449.65 0.0M
2025-02-04 446.40 450.10 445.45 449.30 0.0M
2025-02-03 446.60 448.10 445.50 448.35 0.0M
2025-01-31 452.05 454.90 452.05 452.55 0.0M
2025-01-30 446.35 448.95 445.25 448.45 0.0M
2025-01-29 442.50 443.15 440.60 442.75 0.0M
2025-01-28 436.40 440.10 436.40 437.80 0.0M
2025-01-27 441.00 442.60 437.30 433.80 0.0M
2025-01-24 448.95 448.95 446.90 447.10 0.0M
2025-01-23 442.50 445.90 442.50 446.25 0.0M
2025-01-22 446.35 447.75 445.35 445.10 0.0M
2025-01-21 443.95 447.10 443.95 446.10 0.0M
2025-01-20 449.95 449.95 445.40 447.75 0.0M
2025-01-17 446.40 450.35 446.40 449.85 0.0M
2025-01-16 444.05 444.05 443.30 443.55 0.0M
2025-01-15 439.00 445.40 439.00 444.75 0.0M
2025-01-14 437.40 438.00 437.10 437.95 0.0M
2025-01-13 432.35 433.95 431.70 433.10 0.0M
2025-01-10 437.75 437.75 434.00 431.40 0.0M
2025-01-09 434.75 438.80 434.75 438.65 0.0M
2025-01-08 441.45 441.45 435.00 436.35 0.0M
2025-01-07 441.70 444.10 440.45 442.90 0.0M
2025-01-06 440.75 444.00 440.00 444.40 0.0M
2025-01-03 440.75 441.65 438.05 441.10 0.0M
2025-01-02 437.40 440.40 435.90 439.75 0.0M