Amundi MSCI China Tech UCITS ETF EUR (CC1)

CC1
🏛️ フランス →
305.45
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
2022-12-30 254.55 254.60 254.45 254.50 0.0M
2022-12-29 253.40 257.45 253.40 257.45 0.0M
2022-12-28 256.10 257.35 253.90 253.90 0.0M
2022-12-27 251.50 256.40 251.50 255.00 0.0M
2022-12-23 248.95 249.55 245.60 245.60 0.0M
2022-12-22 250.90 250.90 247.25 247.25 0.0M
2022-12-21 247.75 251.60 247.40 249.70 0.0M
2022-12-20 248.20 248.95 246.95 248.70 0.0M
2022-12-19 249.05 250.20 248.75 249.00 0.0M
2022-12-16 253.70 254.00 250.35 251.40 0.0M
2022-12-15 250.95 253.75 250.55 250.55 0.0M
2022-12-14 254.25 255.55 252.90 255.55 0.0M
2022-12-13 254.65 258.05 252.70 255.85 0.0M
2022-12-12 254.50 255.15 251.00 253.65 0.0M
2022-12-09 257.95 257.95 254.80 254.80 0.0M
2022-12-08 254.40 255.30 254.00 254.85 0.0M
2022-12-07 251.05 252.85 248.65 252.85 0.0M
2022-12-06 256.90 257.60 255.45 257.60 0.0M
2022-12-05 255.75 256.55 251.35 253.40 0.0M
2022-12-02 247.30 253.10 247.00 252.35 0.0M
2022-12-01 254.95 254.95 250.90 253.35 0.0M
2022-11-30 254.00 259.15 253.95 259.15 0.0M
2022-11-29 250.65 250.65 247.85 249.95 0.0M
2022-11-28 238.95 241.70 236.85 238.75 0.0M
2022-11-25 241.85 242.60 240.45 240.45 0.0M
2022-11-24 239.65 240.85 238.40 240.70 0.0M
2022-11-23 239.85 240.90 239.15 239.15 0.0M
2022-11-22 239.75 240.55 238.65 240.55 0.0M
2022-11-21 238.75 240.00 237.40 240.00 0.0M
2022-11-18 237.50 238.15 237.00 238.15 0.0M
2022-11-17 239.60 240.95 237.20 239.10 0.0M
2022-11-16 242.30 242.30 238.80 239.05 0.0M
2022-11-15 243.75 246.55 242.80 246.55 0.0M
2022-11-14 240.15 240.40 238.10 239.70 0.0M
2022-11-11 236.90 241.25 235.70 239.20 0.0M
2022-11-10 230.40 237.10 230.40 237.10 0.0M
2022-11-09 232.30 233.10 230.15 231.95 0.0M
2022-11-08 235.00 235.10 232.90 235.10 0.0M
2022-11-07 236.40 236.90 235.15 235.90 0.0M
2022-11-04 232.05 237.95 232.05 235.75 0.0M
2022-11-03 224.10 227.85 223.75 227.85 0.0M
2022-11-02 226.75 226.75 221.35 222.40 0.0M
2022-11-01 221.30 222.50 221.00 222.25 0.0M
2022-10-31 218.45 218.45 213.05 217.70 0.0M
2022-10-28 221.65 223.05 220.70 223.05 0.0M
2022-10-27 226.70 228.25 225.30 228.25 0.0M
2022-10-26 226.50 228.35 224.55 226.40 0.0M
2022-10-25 227.30 229.50 226.85 228.30 0.0M
2022-10-24 229.95 229.95 224.10 225.25 0.0M
2022-10-21 240.50 241.45 238.70 241.30 0.0M
2022-10-20 238.85 241.90 238.40 240.05 0.0M
2022-10-19 239.15 239.35 238.55 239.35 0.0M
2022-10-18 239.15 240.90 239.15 240.20 0.0M
2022-10-17 242.70 243.15 239.95 242.65 0.0M
2022-10-14 240.65 241.30 239.15 239.95 0.0M
2022-10-13 239.45 239.45 237.35 237.40 0.0M
2022-10-12 241.40 242.85 240.20 240.20 0.0M
2022-10-11 244.30 244.30 239.35 242.30 0.0M
2022-10-10 246.25 246.55 245.00 245.30 0.0M
2022-10-07 249.00 249.70 247.20 247.20 0.0M
2022-10-06 248.50 250.60 248.50 249.10 0.0M
2022-10-05 249.10 251.15 249.10 250.80 0.0M
2022-10-04 242.80 246.80 242.80 244.75 0.0M
2022-10-03 241.05 243.45 239.75 242.60 0.0M
2022-09-30 245.45 245.45 243.30 244.40 0.0M
2022-09-29 243.10 245.10 241.40 241.40 0.0M
2022-09-28 252.55 252.55 248.65 250.75 0.0M
2022-09-27 256.45 256.45 253.95 254.20 0.0M
2022-09-26 255.00 257.30 254.55 255.80 0.0M
2022-09-23 258.60 258.60 255.70 256.80 0.0M
2022-09-22 256.35 257.65 256.00 256.15 0.0M
2022-09-21 259.00 259.00 256.80 256.80 0.0M
2022-09-20 256.75 257.15 256.75 257.00 0.0M
2022-09-19 257.90 258.45 256.95 256.95 0.0M
2022-09-16 260.25 260.25 257.80 257.80 0.0M
2022-09-15 262.00 264.00 261.05 261.75 0.0M
2022-09-14 264.05 264.05 262.40 263.15 0.0M
2022-09-13 263.80 264.05 262.75 264.05 0.0M
2022-09-12 264.60 265.30 263.30 265.30 0.0M
2022-09-09 265.90 266.15 264.80 266.15 0.0M
2022-09-08 262.45 263.15 261.05 263.15 0.0M
2022-09-07 264.95 266.00 263.60 264.75 0.0M
2022-09-06 265.35 265.40 262.05 262.05 0.0M
2022-09-05 265.15 267.00 265.10 267.00 0.0M
2022-09-02 265.85 265.85 263.95 265.10 0.0M
2022-09-01 266.65 267.65 265.90 267.05 0.0M
2022-08-31 269.30 269.30 266.90 266.90 0.0M
2022-08-30 269.85 269.90 266.05 266.75 0.0M
2022-08-29 275.75 275.75 271.45 271.85 0.0M
2022-08-26 272.80 275.00 271.40 273.30 0.0M
2022-08-25 268.05 273.45 268.05 272.15 0.0M
2022-08-24 267.50 269.00 265.85 268.50 0.0M
2022-08-23 269.30 269.30 266.95 267.95 0.0M
2022-08-22 268.25 270.80 268.25 270.80 0.0M
2022-08-19 266.35 267.00 264.60 264.60 0.0M
2022-08-18 264.05 264.70 262.60 263.90 0.0M
2022-08-17 266.40 266.40 264.80 265.55 0.0M
2022-08-16 265.50 266.95 265.40 265.65 0.0M
2022-08-15 266.95 266.95 265.00 265.80 0.0M
2022-08-12 265.80 266.25 264.35 266.25 0.0M
2022-08-11 263.45 265.00 262.60 265.00 0.0M
2022-08-10 262.50 262.50 259.25 261.10 0.0M
2022-08-09 266.05 266.05 265.35 265.35 0.0M
2022-08-08 267.85 267.85 265.80 266.05 0.0M
2022-08-05 266.00 266.30 263.10 266.30 0.0M
2022-08-04 264.40 266.85 263.45 263.45 0.0M
2022-08-03 262.10 265.75 261.20 265.75 0.0M
2022-08-02 261.05 264.90 261.00 264.90 0.0M
2022-08-01 269.80 269.80 267.00 267.00 0.0M
2022-07-29 270.00 270.95 268.05 270.95 0.0M
2022-07-28 274.15 274.60 272.40 274.35 0.0M
2022-07-27 274.35 277.05 274.35 277.05 0.0M
2022-07-26 275.20 275.30 274.15 274.75 0.0M
2022-07-25 270.00 272.00 270.00 272.00 0.0M
2022-07-22 268.65 272.85 268.65 271.75 0.0M
2022-07-21 269.10 272.80 269.10 271.25 0.0M
2022-07-20 275.55 275.55 273.05 274.70 0.0M
2022-07-19 277.45 277.45 272.35 275.20 0.0M
2022-07-18 279.55 279.60 276.40 277.95 0.0M
2022-07-15 274.85 275.35 270.65 274.60 0.0M
2022-07-14 278.25 278.55 276.20 276.55 0.0M
2022-07-13 282.85 282.85 278.40 280.25 0.0M
2022-07-12 285.95 285.95 283.40 285.15 0.0M
2022-07-11 285.25 287.45 283.85 285.00 0.0M
2022-07-08 289.90 292.10 289.80 292.10 0.0M
2022-07-07 286.35 294.00 286.35 294.00 0.0M
2022-07-06 282.85 286.80 282.10 286.80 0.0M
2022-07-05 285.65 287.10 283.50 285.70 0.0M
2022-07-04 284.40 286.95 283.10 286.95 0.0M
2022-07-01 283.00 288.70 282.75 288.70 0.0M
2022-06-30 282.25 284.90 282.25 284.05 0.0M
2022-06-29 282.00 284.10 281.00 282.65 0.0M
2022-06-28 282.10 286.85 282.05 285.60 0.0M
2022-06-27 280.00 280.75 278.35 278.65 0.0M
2022-06-24 276.45 277.55 275.65 277.30 0.0M
2022-06-23 275.85 277.25 275.05 275.90 0.0M
2022-06-22 272.95 273.65 271.55 271.55 0.0M
2022-06-21 273.95 275.00 273.55 274.95 0.0M
2022-06-20 271.70 272.70 270.65 272.65 0.0M
2022-06-17 269.80 274.15 269.80 272.30 0.0M
2022-06-16 274.10 274.10 267.45 268.90 0.0M
2022-06-15 274.55 279.80 274.30 279.80 0.0M
2022-06-14 272.60 274.45 271.40 274.05 0.0M
2022-06-13 272.05 272.75 270.05 270.70 0.0M
2022-06-10 273.25 275.80 271.70 272.40 0.0M
2022-06-09 272.10 275.00 268.60 271.20 0.0M
2022-06-08 274.50 274.65 273.15 273.40 0.0M
2022-06-07 272.20 274.15 271.55 274.15 0.0M
2022-06-06 269.60 274.75 268.75 271.85 0.0M
2022-06-03 274.25 274.25 270.70 270.70 0.0M
2022-06-02 270.75 271.90 267.55 270.85 0.0M
2022-06-01 271.00 273.45 268.95 269.20 0.0M
2022-05-31 270.00 274.60 270.00 271.00 0.0M
2022-05-30 267.95 268.30 266.90 267.70 0.0M
2022-05-27 262.85 268.50 262.85 267.65 0.0M
2022-05-26 262.90 266.45 262.80 264.55 0.0M
2022-05-25 263.50 263.50 260.85 262.05 0.0M
2022-05-24 260.00 260.20 255.70 257.65 0.0M
2022-05-23 265.80 265.80 264.15 264.15 0.0M
2022-05-20 266.10 266.10 265.00 265.30 0.0M
2022-05-19 261.10 263.40 260.40 262.55 0.0M
2022-05-18 261.90 263.30 260.30 260.30 0.0M
2022-05-17 261.50 264.85 260.45 260.45 0.0M
2022-05-16 258.30 261.25 258.30 260.15 0.0M
2022-05-13 258.30 261.65 257.95 258.95 0.0M
2022-05-12 253.85 256.30 252.00 254.55 0.0M
2022-05-11 255.05 256.80 254.10 256.40 0.0M
2022-05-10 253.05 253.05 249.50 249.55 0.0M
2022-05-09 252.80 253.25 249.80 249.80 0.0M
2022-05-06 258.30 258.30 256.00 256.00 0.0M
2022-05-05 265.55 265.55 259.90 259.90 0.0M
2022-05-04 266.28 266.50 265.00 265.65 0.0M
2022-05-03 267.65 269.20 265.75 266.75 0.0M
2022-05-02 265.75 266.05 262.65 263.20 0.0M
2022-04-29 266.05 268.50 265.80 268.10 0.0M
2022-04-28 263.90 265.00 261.80 261.80 0.0M
2022-04-27 256.85 259.30 255.75 259.30 0.0M
2022-04-26 253.15 254.50 251.05 251.05 0.0M
2022-04-25 253.85 255.75 252.35 254.01 0.0M
2022-04-22 263.05 264.75 262.05 264.75 0.0M
2022-04-21 261.15 261.95 259.45 259.60 0.0M
2022-04-20 265.80 267.00 263.00 263.60 0.0M
2022-04-19 271.10 271.10 267.50 269.95 0.0M
2022-04-14 272.80 274.75 272.80 274.75 0.0M
2022-04-13 270.15 270.50 269.25 269.25 0.0M
2022-04-12 269.10 270.75 268.35 270.75 0.0M
2022-04-11 266.90 269.20 266.35 269.20 0.0M
2022-04-08 275.10 276.10 274.55 276.10 0.0M
2022-04-07 272.50 272.50 270.05 270.05 0.0M
2022-04-06 276.65 278.30 272.30 272.30 0.0M
2022-04-05 278.00 280.35 275.55 276.45 0.0M
2022-04-04 274.75 276.85 274.75 275.90 0.0M
2022-04-01 271.35 273.45 268.50 272.45 0.0M
2022-03-31 264.35 265.15 262.90 263.35 0.0M
2022-03-30 268.65 268.65 263.95 265.15 0.0M
2022-03-29 263.05 266.75 263.05 266.75 0.0M
2022-03-28 262.75 265.25 262.55 265.25 0.0M
2022-03-25 259.60 262.75 259.15 262.50 0.0M
2022-03-24 265.40 266.45 263.90 266.20 0.0M
2022-03-23 265.55 266.50 264.15 265.30 0.0M
2022-03-22 262.30 267.20 262.30 267.20 0.0M
2022-03-21 260.00 261.70 257.40 258.05 0.0M
2022-03-18 258.70 267.55 257.95 267.55 0.0M
2022-03-17 259.00 259.00 252.60 255.10 0.0M
2022-03-16 243.75 257.05 243.75 257.05 0.0M
2022-03-15 236.70 239.40 229.10 238.45 0.0M
2022-03-14 250.00 250.20 244.55 246.15 0.0M
2022-03-11 260.25 260.25 253.65 253.65 0.0M
2022-03-10 256.90 256.90 253.85 254.30 0.0M
2022-03-09 256.45 257.10 255.00 256.25 0.0M
2022-03-08 260.60 262.60 259.00 260.05 0.0M
2022-03-07 267.55 269.25 263.65 266.55 0.0M
2022-03-04 271.45 271.45 269.70 271.20 0.0M
2022-03-03 275.55 275.55 271.10 271.35 0.0M
2022-03-02 272.75 276.25 272.75 276.25 0.0M
2022-03-01 273.80 273.80 270.15 272.95 0.0M
2022-02-28 274.45 274.80 272.00 273.30 0.0M
2022-02-25 271.95 272.90 269.65 272.90 0.0M
2022-02-24 270.00 271.40 269.00 271.40 0.0M
2022-02-23 277.05 277.80 273.25 274.50 0.0M
2022-02-22 277.95 280.00 277.95 279.65 0.0M
2022-02-21 280.60 281.30 278.95 279.75 0.0M
2022-02-18 280.85 281.95 279.35 281.25 0.0M
2022-02-17 281.55 281.90 280.50 281.20 0.0M
2022-02-16 279.00 281.25 278.00 281.25 0.0M
2022-02-15 277.65 279.80 277.00 279.80 0.0M
2022-02-14 278.20 282.90 278.20 281.70 0.0M
2022-02-11 283.75 284.90 281.95 283.35 0.0M
2022-02-10 281.90 283.00 281.80 282.90 0.0M
2022-02-09 277.05 283.00 277.05 283.00 0.0M
2022-02-08 277.05 280.40 276.15 278.85 0.0M
2022-02-07 274.05 277.15 274.05 277.15 0.0M
2022-02-04 274.30 274.80 271.45 272.75 0.0M
2022-02-03 275.70 275.70 272.40 273.60 0.0M
2022-02-02 278.50 278.50 274.15 277.10 0.0M
2022-02-01 275.90 277.20 275.00 277.20 0.0M
2022-01-31 273.75 274.85 272.85 274.45 0.0M
2022-01-28 273.20 273.75 271.10 273.75 0.0M
2022-01-27 273.45 279.65 273.45 279.65 0.0M
2022-01-26 274.20 278.80 274.20 278.15 0.0M
2022-01-25 273.10 277.50 273.10 275.60 0.0M
2022-01-24 279.20 279.20 273.10 273.95 0.0M
2022-01-21 278.65 280.30 278.35 278.90 0.0M
2022-01-20 277.80 284.45 277.80 284.45 0.0M
2022-01-19 274.65 279.20 274.65 276.00 0.0M
2022-01-18 271.00 274.30 269.55 273.10 0.0M
2022-01-17 268.45 270.80 268.45 268.50 0.0M
2022-01-14 270.45 271.75 270.45 271.60 0.0M
2022-01-13 271.75 272.55 270.15 272.55 0.0M
2022-01-12 270.60 272.30 269.90 272.30 0.0M
2022-01-11 267.85 270.30 266.80 270.30 0.0M
2022-01-10 269.45 270.00 266.85 266.85 0.0M
2022-01-07 266.00 268.70 266.00 268.60 0.0M
2022-01-06 262.75 262.75 260.05 262.05 0.0M
2022-01-05 260.70 264.00 260.70 263.35 0.0M
2022-01-04 263.25 265.40 263.25 265.00 0.0M
2022-01-03 262.00 264.50 262.00 264.40 0.0M