Amundi Core EURO STOXX 50 UCITS ETF EUR Acc (C50)

C50
🏛️ フランス →
143.96
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
2023-12-29 112.00 112.38 111.80 111.98 0.0M
2023-12-28 112.38 112.38 111.76 111.84 0.1M
2023-12-27 111.76 112.48 111.76 112.26 0.0M
2023-12-22 111.78 112.16 111.58 111.94 0.0M
2023-12-21 111.98 112.12 111.54 112.10 0.0M
2023-12-20 112.56 112.66 111.98 112.42 0.0M
2023-12-19 112.22 112.50 112.10 112.44 0.0M
2023-12-18 112.44 112.60 111.96 112.10 0.0M
2023-12-15 113.08 113.40 112.60 112.84 0.0M
2023-12-14 113.70 113.82 112.02 112.50 0.0M
2023-12-13 112.56 112.82 112.30 112.30 0.0M
2023-12-12 112.70 113.10 112.46 112.52 0.0M
2023-12-11 112.18 112.66 111.94 112.60 0.1M
2023-12-08 111.00 112.28 110.96 112.08 0.0M
2023-12-07 110.90 110.94 110.62 110.82 0.0M
2023-12-06 110.60 111.28 110.42 111.02 0.0M
2023-12-05 109.34 110.44 109.34 110.34 0.0M
2023-12-04 109.26 109.60 109.12 109.32 0.0M
2023-12-01 109.06 109.46 108.86 109.38 0.0M
2023-11-30 108.36 108.78 107.98 108.54 0.0M
2023-11-29 107.72 108.40 107.72 108.32 0.0M
2023-11-28 107.56 107.76 107.20 107.76 0.0M
2023-11-27 108.32 108.40 107.90 107.90 0.0M
2023-11-24 108.02 108.38 108.00 108.36 0.0M
2023-11-23 107.78 108.06 107.72 108.06 0.0M
2023-11-22 107.48 107.84 107.40 107.80 0.0M
2023-11-21 107.52 107.60 107.22 107.24 0.0M
2023-11-20 107.68 107.68 107.22 107.56 0.0M
2023-11-17 106.84 107.46 106.74 107.42 0.0M
2023-11-16 106.74 106.96 106.44 106.44 0.0M
2023-11-15 106.60 107.02 106.50 106.80 0.0M
2023-11-14 104.82 106.30 104.74 106.26 0.0M
2023-11-13 104.30 104.74 104.20 104.74 0.0M
2023-11-10 104.10 104.14 103.54 103.82 0.0M
2023-11-09 103.54 104.74 103.54 104.60 0.0M
2023-11-08 102.20 103.46 102.20 103.32 0.0M
2023-11-07 102.58 102.98 102.40 102.76 0.0M
2023-11-06 103.42 103.46 102.70 102.86 0.0M
2023-11-03 103.34 103.68 102.96 103.26 0.0M
2023-11-02 102.02 103.44 101.94 103.10 0.0M
2023-11-01 100.70 101.36 100.24 101.10 0.0M
2023-10-31 99.57 100.66 99.56 100.40 0.0M
2023-10-30 99.68 99.93 99.40 99.58 0.0M
2023-10-27 99.73 100.28 99.17 99.17 0.0M
2023-10-26 99.35 100.44 99.31 100.04 0.0M
2023-10-25 100.10 100.78 99.86 100.64 0.0M
2023-10-24 100.02 100.62 99.55 100.48 0.0M
2023-10-23 99.68 99.88 98.76 99.88 0.0M
2023-10-20 99.92 100.48 99.50 99.61 0.0M
2023-10-19 101.00 101.46 100.66 101.12 0.0M
2023-10-18 102.18 102.66 101.40 101.50 0.0M
2023-10-17 102.36 102.84 101.74 102.60 0.0M
2023-10-16 102.62 102.78 101.60 102.56 0.0M
2023-10-13 103.56 103.62 102.20 102.20 0.0M
2023-10-12 104.26 104.56 103.62 103.74 0.0M
2023-10-11 103.16 104.08 103.10 103.82 0.0M
2023-10-10 102.68 103.98 102.68 103.92 0.0M
2023-10-09 101.98 102.14 101.30 101.54 0.0M
2023-10-06 101.44 102.34 101.10 102.28 0.0M
2023-10-05 101.48 101.78 101.02 101.18 0.0M
2023-10-04 100.64 101.74 100.46 101.30 0.0M
2023-10-03 101.90 102.40 101.00 101.12 0.0M
2023-10-02 103.30 103.74 101.80 102.16 0.0M
2023-09-29 103.28 104.00 103.08 103.08 0.0M
2023-09-28 101.98 102.76 101.36 102.76 0.0M
2023-09-27 101.78 102.42 101.78 102.00 0.0M
2023-09-26 102.30 102.34 101.62 101.90 0.0M
2023-09-25 103.48 103.92 102.36 102.88 0.0M
2023-09-22 103.26 104.06 103.26 103.90 0.0M
2023-09-21 104.68 104.82 103.74 104.00 0.0M
2023-09-20 104.88 105.86 104.88 105.58 0.0M
2023-09-19 104.52 105.12 104.40 104.66 0.0M
2023-09-18 105.72 105.72 104.50 104.78 0.0M
2023-09-15 106.70 106.72 105.96 106.06 0.0M
2023-09-14 104.10 105.80 103.96 105.58 0.0M
2023-09-13 104.34 104.48 103.68 104.18 0.0M
2023-09-12 105.08 105.08 104.48 104.72 0.0M
2023-09-11 105.00 105.50 104.76 105.02 0.0M
2023-09-08 104.56 104.62 103.24 104.62 0.0M
2023-09-07 104.28 104.88 103.90 104.12 0.0M
2023-09-06 104.80 105.00 104.30 104.66 0.0M
2023-09-05 104.94 105.82 104.60 105.44 0.0M
2023-09-04 106.38 106.72 105.48 105.66 0.0M
2023-09-01 106.04 106.54 105.74 105.76 0.0M
2023-08-31 106.58 107.04 106.10 106.10 0.0M
2023-08-30 107.00 107.00 106.02 106.60 0.0M
2023-08-29 106.38 106.86 106.10 106.82 0.0M
2023-08-28 105.66 106.20 105.20 106.20 0.0M
2023-08-25 104.38 105.50 104.38 104.68 0.0M
2023-08-24 106.76 106.76 104.56 104.60 0.0M
2023-08-23 105.70 105.86 105.00 105.46 0.0M
2023-08-22 105.04 106.08 105.04 105.32 0.0M
2023-08-21 104.34 105.34 104.30 104.44 0.0M
2023-08-18 103.98 104.22 103.26 104.16 0.0M
2023-08-17 105.28 105.60 104.42 104.42 0.0M
2023-08-16 105.68 106.28 105.66 105.80 0.0M
2023-08-15 107.06 107.06 105.40 105.80 0.0M
2023-08-14 106.60 107.24 106.40 106.94 0.0M
2023-08-11 107.72 107.78 106.62 106.72 0.0M
2023-08-10 107.46 108.78 107.32 108.32 0.0M
2023-08-09 107.18 107.52 106.66 106.66 0.0M
2023-08-08 106.58 106.64 105.28 105.90 0.0M
2023-08-07 106.62 107.20 106.38 107.18 0.0M
2023-08-04 106.56 107.08 106.02 107.08 0.0M
2023-08-03 106.26 106.48 105.66 106.26 0.0M
2023-08-02 107.44 108.10 106.88 107.08 0.0M
2023-08-01 110.26 110.38 108.76 108.78 0.0M
2023-07-31 110.22 110.82 110.12 110.42 0.0M
2023-07-28 109.52 110.50 109.32 110.38 0.0M
2023-07-27 107.86 109.84 107.86 109.84 0.0M
2023-07-26 107.90 107.94 106.42 107.24 0.0M
2023-07-25 108.18 108.46 107.80 108.34 0.0M
2023-07-24 107.86 108.08 107.74 108.06 0.0M
2023-07-21 107.48 108.26 107.48 108.26 0.0M
2023-07-20 107.00 107.82 107.00 107.80 0.0M
2023-07-19 108.18 108.32 107.46 107.56 0.0M
2023-07-18 107.34 107.74 107.14 107.72 0.0M
2023-07-17 107.68 107.90 106.98 107.42 0.0M
2023-07-14 108.20 108.62 108.20 108.48 0.0M
2023-07-13 107.62 108.66 107.56 108.28 0.0M
2023-07-12 106.02 107.66 106.00 107.52 0.0M
2023-07-11 105.32 105.88 105.06 105.66 0.0M
2023-07-10 104.16 105.26 104.00 104.92 0.0M
2023-07-07 103.98 104.84 103.48 104.40 0.0M
2023-07-06 106.16 106.20 103.82 103.94 0.0M
2023-07-05 107.42 107.70 106.96 107.16 0.0M
2023-07-04 108.52 108.68 108.16 108.18 0.0M
2023-07-03 108.72 108.92 108.34 108.44 0.0M
2023-06-30 107.40 108.52 107.30 108.38 0.0M
2023-06-29 107.12 107.60 107.12 107.28 0.0M
2023-06-28 106.74 107.12 106.58 107.12 0.0M
2023-06-27 106.06 106.16 105.22 106.06 0.0M
2023-06-26 105.30 105.68 104.36 105.46 0.0M
2023-06-23 105.46 105.78 104.68 105.14 0.0M
2023-06-22 105.54 105.96 104.92 105.96 0.0M
2023-06-21 106.80 107.12 106.36 106.50 0.0M
2023-06-20 107.04 107.38 106.82 106.94 0.0M
2023-06-19 107.84 107.96 107.32 107.38 0.0M
2023-06-16 107.48 108.48 107.48 108.28 0.0M
2023-06-15 107.48 107.68 106.68 107.52 0.0M
2023-06-14 107.06 107.98 107.06 107.80 0.0M
2023-06-13 106.94 107.14 106.24 107.14 0.0M
2023-06-12 106.20 106.58 106.00 106.34 0.0M
2023-06-09 105.88 105.90 105.36 105.66 0.0M
2023-06-08 105.46 106.00 105.36 105.86 0.0M
2023-06-07 105.70 105.98 105.30 105.72 0.0M
2023-06-06 105.42 105.84 105.30 105.78 0.0M
2023-06-05 106.46 106.54 105.58 105.74 0.0M
2023-06-02 105.50 106.58 105.44 106.48 0.0M
2023-06-01 104.54 105.00 104.14 104.86 0.0M
2023-05-31 104.66 105.30 103.68 103.78 0.0M
2023-05-30 106.12 106.84 105.68 105.68 0.0M
2023-05-29 107.22 107.22 106.06 106.26 0.0M
2023-05-26 105.52 106.90 104.90 106.74 0.0M
2023-05-25 104.96 105.36 104.60 105.04 0.0M
2023-05-24 105.72 105.84 104.60 104.90 0.0M
2023-05-23 107.66 107.70 106.84 106.84 0.0M
2023-05-22 108.00 108.12 107.66 107.88 0.0M
2023-05-19 107.56 108.28 107.56 107.92 0.0M
2023-05-18 106.80 107.54 106.80 107.26 0.0M
2023-05-17 105.66 106.28 105.50 106.14 0.0M
2023-05-16 105.72 106.16 105.44 105.90 0.0M
2023-05-15 106.34 106.50 105.68 105.86 0.0M
2023-05-12 106.16 106.50 105.76 105.92 0.0M
2023-05-11 106.00 106.36 104.90 105.54 0.0M
2023-05-10 105.96 106.00 105.18 105.34 0.2M
2023-05-09 106.14 106.14 105.34 105.74 0.0M
2023-05-08 105.82 106.44 105.82 106.20 0.0M
2023-05-05 104.94 105.96 104.56 105.96 0.0M
2023-05-04 104.60 104.68 103.88 104.40 0.0M
2023-05-03 105.18 105.32 104.76 104.90 0.0M
2023-05-02 106.20 106.56 104.42 104.48 0.0M
2023-04-28 106.28 106.28 104.68 105.98 0.0M
2023-04-27 105.26 106.02 105.26 105.80 0.0M
2023-04-26 105.64 105.66 104.94 105.46 0.0M
2023-04-25 106.06 106.32 105.84 106.14 0.0M
2023-04-24 106.38 106.72 106.30 106.58 0.0M
2023-04-21 106.04 106.54 105.62 106.54 0.0M
2023-04-20 106.38 106.38 105.54 106.04 0.0M
2023-04-19 105.92 106.32 105.78 106.28 0.0M
2023-04-18 105.98 106.46 105.82 106.26 0.0M
2023-04-17 106.30 106.34 105.58 105.62 0.0M
2023-04-14 105.78 106.26 105.62 106.14 0.0M
2023-04-13 105.24 105.52 105.04 105.52 0.0M
2023-04-12 104.82 105.64 104.62 104.82 0.0M
2023-04-11 105.08 105.08 104.58 104.84 0.0M
2023-04-06 103.88 104.28 103.88 104.22 0.0M
2023-04-05 104.24 104.34 103.64 103.82 0.0M
2023-04-04 104.62 105.00 104.30 104.30 0.0M
2023-04-03 104.26 104.66 104.10 104.16 0.0M
2023-03-31 103.70 104.46 103.52 104.26 0.0M
2023-03-30 102.78 103.68 102.78 103.60 0.0M
2023-03-29 101.38 102.22 101.36 102.20 0.0M
2023-03-28 101.32 101.32 100.42 100.74 0.0M
2023-03-27 101.20 101.20 100.10 100.58 0.0M
2023-03-24 100.90 100.90 99.13 99.70 0.0M
2023-03-23 101.26 101.64 100.56 101.50 0.0M
2023-03-22 100.62 101.62 100.50 101.22 0.0M
2023-03-21 100.34 101.42 100.34 100.86 0.0M
2023-03-20 97.23 99.45 96.54 99.29 0.0M
2023-03-17 100.32 100.64 97.54 97.99 0.0M
2023-03-16 99.03 99.60 97.40 99.42 0.0M
2023-03-15 100.14 100.30 96.79 97.48 0.0M
2023-03-14 98.81 100.88 98.75 100.66 0.0M
2023-03-13 101.42 101.42 98.09 98.68 0.0M
2023-03-10 101.04 102.14 100.98 101.92 0.4M
2023-03-09 103.10 103.48 102.62 103.26 0.0M
2023-03-08 102.80 103.42 102.70 103.30 0.1M
2023-03-07 103.56 104.04 103.08 103.08 0.0M
2023-03-06 103.94 104.14 103.60 103.90 0.1M
2023-03-03 102.92 103.60 102.62 103.46 0.0M
2023-03-02 100.84 102.16 100.74 102.16 0.0M
2023-03-01 102.66 103.06 101.48 101.56 0.0M
2023-02-28 102.06 102.74 101.86 102.08 0.0M
2023-02-27 101.82 102.66 101.82 102.32 0.0M
2023-02-24 103.14 103.14 100.72 100.72 0.0M
2023-02-23 102.52 103.20 102.52 102.68 0.2M
2023-02-22 102.02 102.28 101.36 102.22 0.0M
2023-02-21 102.60 102.64 101.42 102.40 0.0M
2023-02-20 103.26 103.26 102.72 102.88 0.0M
2023-02-17 102.58 103.30 102.00 103.00 0.0M
2023-02-16 103.86 103.86 102.88 103.58 0.0M
2023-02-15 102.18 103.14 102.18 103.14 0.0M
2023-02-14 102.22 102.92 101.92 102.16 0.0M
2023-02-13 101.36 102.22 101.36 102.16 0.0M
2023-02-10 101.66 102.00 100.66 101.14 0.0M
2023-02-09 102.28 102.90 102.22 102.32 0.0M
2023-02-08 102.00 102.08 101.34 101.34 0.0M
2023-02-07 101.30 101.58 101.00 101.36 0.0M
2023-02-06 101.68 101.68 100.80 101.26 0.0M
2023-02-03 101.54 102.48 101.32 102.48 0.0M
2023-02-02 101.10 102.16 100.96 102.08 0.0M
2023-02-01 100.42 100.68 100.14 100.38 0.0M
2023-01-31 100.18 100.32 99.37 100.22 0.0M
2023-01-30 99.93 100.16 99.23 100.16 0.1M
2023-01-27 100.28 100.74 100.10 100.58 0.0M
2023-01-26 100.48 100.66 100.20 100.48 0.0M
2023-01-25 100.12 100.12 99.20 99.87 0.0M
2023-01-24 100.24 100.24 99.51 99.95 0.0M
2023-01-23 99.63 99.99 99.27 99.91 0.0M
2023-01-20 99.18 99.26 98.80 99.12 0.0M
2023-01-19 100.12 100.12 98.54 98.57 0.1M
2023-01-18 100.64 101.00 100.46 100.46 0.0M
2023-01-17 100.12 100.82 99.68 100.50 0.0M
2023-01-16 100.24 100.24 99.81 100.08 0.0M
2023-01-13 99.57 100.10 99.40 100.00 0.1M
2023-01-12 98.99 99.54 98.86 99.40 0.0M
2023-01-11 98.05 98.90 97.91 98.70 0.0M
2023-01-10 97.48 97.85 97.34 97.67 0.1M
2023-01-09 97.05 98.20 96.91 98.05 0.0M
2023-01-06 95.33 96.81 95.15 96.76 0.1M
2023-01-05 95.24 95.63 95.03 95.31 0.2M
2023-01-04 94.10 95.66 94.10 95.66 0.0M
2023-01-03 92.82 94.31 92.82 93.44 0.0M
2023-01-02 91.96 92.86 91.96 92.80 0.0M