Amundi MSCI Europe Hgh Dvdnd Factor UCITS ETF-E(C) (CD9)

CD9
🏛️ フランス →
204.50
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
2021-12-31 144.28 144.28 143.78 143.78 0.0M
2021-12-30 144.38 144.56 144.38 144.46 0.0M
2021-12-29 144.30 144.30 144.00 144.12 0.0M
2021-12-28 143.56 144.58 143.56 144.36 0.0M
2021-12-27 142.40 143.34 142.40 143.34 0.0M
2021-12-24 142.68 142.92 142.68 142.92 0.0M
2021-12-23 141.94 142.96 141.94 142.88 0.0M
2021-12-22 140.98 141.30 140.54 141.30 0.0M
2021-12-21 140.12 141.32 140.12 141.32 0.0M
2021-12-20 138.40 139.22 138.40 139.08 0.0M
2021-12-17 141.30 141.30 140.72 140.88 0.0M
2021-12-16 140.40 140.90 140.40 140.90 0.0M
2021-12-15 139.16 139.16 138.94 138.94 0.0M
2021-12-14 140.02 140.02 139.22 139.22 0.0M
2021-12-13 140.06 140.06 139.32 139.32 0.0M
2021-12-10 138.98 139.62 138.98 139.62 0.0M
2021-12-09 139.78 139.78 138.80 139.62 0.0M
2021-12-08 140.42 140.42 139.52 139.52 0.0M
2021-12-07 139.26 140.86 139.26 140.86 0.0M
2021-12-06 136.76 138.28 136.76 138.20 0.0M
2021-12-03 137.22 137.22 135.92 135.92 0.0M
2021-12-02 136.16 136.72 136.16 136.42 0.0M
2021-12-01 136.20 137.36 136.20 137.36 0.0M
2021-11-30 135.44 135.44 134.70 135.28 0.0M
2021-11-29 137.10 137.10 136.80 136.84 0.0M
2021-11-26 137.20 137.20 136.04 136.04 0.0M
2021-11-25 140.12 140.38 140.12 140.38 0.0M
2021-11-24 139.72 139.92 139.72 139.92 0.0M
2021-11-23 139.52 139.72 139.52 139.54 0.0M
2021-11-22 139.24 139.88 139.24 139.80 0.0M
2021-11-19 139.50 139.74 139.00 139.00 0.0M
2021-11-18 140.76 140.76 139.20 139.20 0.0M
2021-11-17 139.80 140.00 139.54 140.00 0.0M
2021-11-16 140.34 140.34 139.82 139.82 0.0M
2021-11-15 139.42 140.16 139.38 140.16 0.0M
2021-11-12 139.32 139.42 139.32 139.42 0.0M
2021-11-11 138.96 139.18 138.96 139.18 0.0M
2021-11-10 138.06 139.00 138.06 139.00 0.0M
2021-11-09 137.40 137.64 137.40 137.64 0.0M
2021-11-08 138.14 138.14 137.58 137.70 0.0M
2021-11-05 138.10 138.34 138.06 138.22 0.0M
2021-11-04 138.92 138.94 138.10 138.10 0.0M
2021-11-03 137.60 138.34 137.60 138.34 0.0M
2021-11-02 137.12 137.72 137.12 137.72 0.0M
2021-11-01 137.06 137.74 137.06 137.60 0.0M
2021-10-29 136.00 136.78 136.00 136.78 0.0M
2021-10-28 136.32 136.44 136.10 136.44 0.0M
2021-10-27 136.54 136.54 136.44 136.44 0.0M
2021-10-26 136.00 136.70 136.00 136.70 0.0M
2021-10-25 135.58 135.58 135.52 135.52 0.0M
2021-10-22 135.08 135.50 135.00 135.50 0.0M
2021-10-21 135.12 135.16 135.02 135.02 0.0M
2021-10-20 134.78 135.62 134.78 135.62 0.0M
2021-10-19 134.38 134.72 134.38 134.72 0.0M
2021-10-18 134.90 134.90 134.00 134.12 0.0M
2021-10-15 134.68 134.92 134.68 134.92 0.0M
2021-10-14 134.10 134.82 134.10 134.82 0.0M
2021-10-13 132.64 133.60 132.64 133.42 0.0M
2021-10-12 131.92 133.12 131.92 133.12 0.0M
2021-10-11 133.18 133.24 133.18 133.24 0.0M
2021-10-08 133.44 133.44 133.34 133.34 0.0M
2021-10-07 133.00 133.54 133.00 133.54 0.0M
2021-10-06 131.70 131.70 131.56 131.56 0.0M
2021-10-05 132.00 132.56 132.00 132.56 0.0M
2021-10-04 131.12 132.08 131.12 131.76 0.0M
2021-10-01 130.54 131.62 130.54 131.62 0.0M
2021-09-30 133.54 133.54 132.22 132.22 0.0M
2021-09-29 132.48 132.86 132.48 132.86 0.0M
2021-09-28 133.52 133.52 131.82 131.82 0.0M
2021-09-27 134.20 134.20 133.42 133.70 0.0M
2021-09-24 133.88 133.88 133.44 133.44 0.0M
2021-09-23 134.84 134.86 134.46 134.46 0.0M
2021-09-22 133.46 133.72 133.46 133.72 0.0M
2021-09-21 132.18 132.86 132.18 132.86 0.0M
2021-09-20 131.84 131.84 131.34 131.64 0.0M
2021-09-17 135.44 135.44 133.48 133.48 0.0M
2021-09-16 135.10 135.26 134.88 134.88 0.0M
2021-09-15 135.58 135.58 134.80 134.80 0.0M
2021-09-14 135.82 135.82 135.64 135.64 0.0M
2021-09-13 135.46 135.94 135.46 135.94 0.0M
2021-09-10 135.84 135.84 134.84 135.00 0.0M
2021-09-09 135.22 135.92 135.22 135.92 0.0M
2021-09-08 136.00 136.50 136.00 136.18 0.0M
2021-09-07 138.00 138.00 137.28 137.28 0.0M
2021-09-06 137.86 138.34 137.86 138.34 0.0M
2021-09-03 138.42 138.42 137.98 137.98 0.0M
2021-09-02 138.20 138.36 138.20 138.36 0.0M
2021-09-01 138.66 138.70 138.24 138.24 0.0M
2021-08-31 138.54 138.54 137.86 138.12 0.0M
2021-08-30 138.54 138.54 138.40 138.40 0.0M
2021-08-27 138.04 138.66 138.04 138.66 0.0M
2021-08-26 138.12 138.22 138.12 138.22 0.0M
2021-08-25 139.36 139.36 138.58 138.74 0.0M
2021-08-24 139.88 139.88 139.42 139.42 0.0M
2021-08-23 140.20 140.20 139.82 139.82 0.0M
2021-08-20 139.20 139.54 139.20 139.54 0.0M
2021-08-19 138.66 138.98 138.52 138.98 0.0M
2021-08-18 140.28 140.28 140.12 140.12 0.0M
2021-08-17 139.30 140.12 139.30 140.12 0.0M
2021-08-16 139.38 139.82 139.38 139.82 0.0M
2021-08-13 139.74 140.02 139.74 140.02 0.0M
2021-08-12 139.44 139.74 139.44 139.74 0.0M
2021-08-11 138.64 139.18 138.64 139.18 0.0M
2021-08-10 137.78 138.30 137.78 138.30 0.0M
2021-08-09 137.70 137.84 137.70 137.84 0.0M
2021-08-06 137.06 137.40 137.06 137.40 0.0M
2021-08-05 137.06 137.46 137.06 137.12 0.0M
2021-08-04 137.26 137.26 136.90 136.90 0.0M
2021-08-03 136.72 136.92 136.72 136.92 0.0M
2021-08-02 136.88 136.88 136.52 136.52 0.0M
2021-07-30 135.98 136.40 135.98 136.40 0.0M
2021-07-29 136.60 137.24 136.60 137.06 0.0M
2021-07-28 136.10 136.20 136.10 136.20 0.0M
2021-07-27 135.66 135.78 135.46 135.78 0.0M
2021-07-26 135.88 136.00 135.88 136.00 0.0M
2021-07-23 135.42 136.30 135.42 136.30 0.0M
2021-07-22 135.02 135.02 134.98 134.98 0.0M
2021-07-21 133.52 134.54 133.52 134.24 0.0M
2021-07-20 133.16 133.16 132.90 132.90 0.0M
2021-07-19 134.58 134.58 132.48 132.48 0.0M
2021-07-16 135.72 135.72 135.58 135.58 0.0M
2021-07-15 136.48 136.58 135.56 135.56 0.0M
2021-07-14 136.70 136.84 136.46 136.84 0.0M
2021-07-13 136.82 137.12 136.82 137.12 0.0M
2021-07-12 136.30 136.86 136.30 136.86 0.0M
2021-07-09 134.82 136.40 134.82 136.40 0.0M
2021-07-08 135.02 135.10 133.62 134.28 0.0M
2021-07-07 135.56 136.52 135.56 136.52 0.0M
2021-07-06 135.30 135.52 134.98 134.98 0.0M
2021-07-05 135.12 135.80 134.66 135.66 0.0M
2021-07-02 135.06 135.08 135.06 135.08 0.0M
2021-07-01 135.02 135.54 134.66 134.80 0.0M
2021-06-30 134.88 134.88 134.18 134.18 0.0M
2021-06-29 135.04 135.20 134.96 134.96 0.0M
2021-06-28 135.18 135.18 134.88 134.88 0.0M
2021-06-25 134.80 135.12 134.80 135.12 0.0M
2021-06-24 135.04 135.04 134.92 134.92 0.0M
2021-06-23 135.56 135.56 134.56 134.56 0.0M
2021-06-22 135.82 135.82 135.52 135.70 0.0M
2021-06-21 134.36 135.78 134.36 135.78 0.0M
2021-06-18 136.72 136.80 134.78 134.78 0.0M
2021-06-17 136.50 137.18 136.50 137.06 0.0M
2021-06-16 136.74 137.36 136.74 137.04 0.0M
2021-06-15 136.34 136.36 136.08 136.28 0.0M
2021-06-14 136.36 136.36 135.84 136.22 0.0M
2021-06-11 134.68 135.70 134.68 135.70 0.0M
2021-06-10 134.84 135.00 134.46 134.46 0.0M
2021-06-09 134.38 134.38 134.36 134.38 0.0M
2021-06-08 134.78 134.78 134.58 134.58 0.0M
2021-06-07 134.16 134.82 134.16 134.56 0.0M
2021-06-04 134.30 134.40 134.06 134.40 0.0M
2021-06-03 134.10 134.16 134.10 134.16 0.0M
2021-06-02 134.14 134.14 133.98 134.12 0.0M
2021-06-01 133.70 133.96 133.70 133.96 0.0M
2021-05-31 133.78 133.78 133.24 133.24 0.0M
2021-05-28 133.88 134.80 133.88 134.08 0.0M
2021-05-27 133.60 133.82 133.60 133.82 0.0M
2021-05-26 133.94 133.94 133.52 133.70 0.0M
2021-05-25 134.56 134.56 133.62 133.62 0.0M
2021-05-24 134.74 134.74 134.64 134.64 0.0M
2021-05-21 134.10 134.76 134.10 134.62 0.0M
2021-05-20 133.62 134.04 133.62 134.04 0.0M
2021-05-19 133.52 133.84 132.94 132.94 0.0M
2021-05-18 136.24 136.24 135.14 135.14 0.0M
2021-05-17 135.60 135.60 135.38 135.38 0.0M
2021-05-14 134.66 135.18 134.66 135.16 0.0M
2021-05-13 133.14 134.24 132.24 134.04 0.0M
2021-05-12 134.22 135.26 134.22 134.70 0.0M
2021-05-11 135.20 135.20 133.70 133.74 0.0M
2021-05-10 136.18 136.28 136.18 136.28 0.0M
2021-05-07 134.74 135.40 134.74 135.40 0.0M
2021-05-06 133.94 133.94 133.90 133.90 0.0M
2021-05-05 132.02 133.48 132.02 133.48 0.0M
2021-05-04 132.34 132.34 131.06 131.06 0.0M
2021-05-03 132.02 132.14 131.00 132.14 0.0M
2021-04-30 131.42 131.42 131.18 131.18 0.0M
2021-04-29 132.22 132.22 131.10 131.10 0.0M
2021-04-28 131.64 131.64 131.50 131.50 0.0M
2021-04-27 132.18 132.18 131.40 131.40 0.0M
2021-04-26 131.92 132.12 131.92 132.12 0.0M
2021-04-23 131.84 131.84 131.34 131.72 0.0M
2021-04-22 132.06 132.12 131.88 132.12 0.0M
2021-04-21 131.66 132.02 131.66 132.02 0.0M
2021-04-20 133.76 133.76 131.38 131.38 0.0M
2021-04-19 133.68 134.08 133.68 134.08 0.0M
2021-04-16 131.96 133.46 131.96 133.46 0.0M
2021-04-15 131.36 132.10 131.36 132.00 0.0M
2021-04-14 130.86 131.02 130.74 131.02 0.0M
2021-04-13 131.50 131.50 131.02 131.02 0.0M
2021-04-12 131.58 131.58 131.42 131.42 0.0M
2021-04-09 132.30 132.46 131.84 132.46 0.0M
2021-04-08 132.38 132.70 132.38 132.70 0.0M
2021-04-07 131.54 132.12 131.54 131.84 0.0M
2021-04-06 131.02 131.76 131.02 131.76 0.0M
2021-04-01 130.54 130.72 130.44 130.72 0.0M
2021-03-31 131.10 131.10 130.50 130.50 0.0M
2021-03-30 131.08 131.20 131.08 131.20 0.0M
2021-03-29 129.92 130.58 129.92 130.58 0.0M
2021-03-26 129.48 129.72 129.48 129.72 0.0M
2021-03-25 128.04 128.72 128.04 128.72 0.0M
2021-03-24 127.80 128.48 127.80 128.48 0.0M
2021-03-23 127.74 128.54 127.74 128.42 0.0M
2021-03-22 127.42 128.14 127.42 128.14 0.0M
2021-03-19 128.34 128.50 128.34 128.50 0.0M
2021-03-18 128.20 129.08 128.20 129.08 0.0M
2021-03-17 128.74 128.74 127.90 127.90 0.0M
2021-03-16 128.06 128.82 127.92 128.74 0.0M
2021-03-15 128.42 128.42 127.78 127.78 0.0M
2021-03-12 127.64 127.82 127.64 127.82 0.0M
2021-03-11 127.76 127.84 127.76 127.84 0.0M
2021-03-10 126.44 127.40 126.44 127.40 0.0M
2021-03-09 126.86 127.22 126.86 127.22 0.0M
2021-03-08 125.54 127.26 125.28 127.26 0.0M
2021-03-05 124.22 125.28 124.00 124.58 0.0M
2021-03-04 124.52 125.06 124.52 125.06 0.0M
2021-03-03 125.42 125.42 124.64 124.72 0.0M
2021-03-02 124.02 124.86 124.02 124.76 0.0M
2021-03-01 123.60 124.06 123.60 124.06 0.0M
2021-02-26 122.68 123.86 122.10 122.10 0.0M
2021-02-25 125.10 125.10 124.48 124.48 0.0M
2021-02-24 123.86 124.72 123.86 124.72 0.0M
2021-02-23 124.14 124.14 123.10 123.94 0.0M
2021-02-22 123.36 123.66 123.36 123.66 0.0M
2021-02-19 123.80 124.34 123.80 124.34 0.0M
2021-02-18 125.24 125.24 123.86 123.86 0.0M
2021-02-17 125.28 125.28 124.88 124.96 0.0M
2021-02-16 126.14 126.14 125.60 125.60 0.0M
2021-02-15 124.88 126.12 124.88 126.12 0.0M
2021-02-12 123.50 124.12 123.50 124.12 0.0M
2021-02-11 124.18 124.36 123.78 123.78 0.0M
2021-02-10 124.12 124.20 124.00 124.02 0.0M
2021-02-09 123.54 123.66 123.44 123.66 0.0M
2021-02-08 124.14 124.14 123.86 123.86 0.0M
2021-02-05 124.00 124.32 123.60 123.60 0.0M
2021-02-04 123.56 123.78 123.56 123.78 0.0M
2021-02-03 124.54 124.54 123.62 123.62 0.0M
2021-02-02 122.84 123.38 122.84 123.38 0.0M
2021-02-01 121.94 122.52 121.94 122.52 0.0M
2021-01-29 121.84 121.94 121.04 121.04 0.0M
2021-01-28 122.78 123.62 122.78 123.62 0.0M
2021-01-27 124.60 125.92 123.96 123.96 0.0M
2021-01-26 124.62 125.32 124.62 125.08 0.0M
2021-01-25 126.02 126.02 124.12 124.68 0.0M
2021-01-22 125.38 125.38 124.78 125.24 0.0M
2021-01-21 126.58 126.58 125.66 125.66 0.0M
2021-01-20 125.74 126.38 125.74 126.38 0.0M
2021-01-19 126.24 126.24 125.64 125.64 0.1M
2021-01-18 125.52 125.82 125.50 125.82 0.0M
2021-01-15 126.06 126.06 125.78 125.78 0.0M
2021-01-14 125.76 126.64 125.76 126.64 0.0M
2021-01-13 125.28 125.60 125.28 125.60 0.0M
2021-01-12 126.24 126.24 125.46 125.46 0.0M
2021-01-11 126.16 126.20 125.50 125.90 0.0M
2021-01-08 126.86 126.86 126.44 126.56 0.0M
2021-01-07 126.32 126.32 125.84 126.16 0.0M
2021-01-06 123.22 125.72 123.22 125.72 0.0M
2021-01-05 122.76 122.76 122.52 122.74 0.0M
2021-01-04 122.66 124.20 122.50 123.36 0.0M