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
2023-12-29 166.94 167.06 166.92 166.38 0.0M
2023-12-28 167.02 167.02 166.00 166.00 0.0M
2023-12-27 166.26 166.36 166.24 166.62 0.0M
2023-12-22 166.20 166.70 166.20 166.60 0.0M
2023-12-21 165.98 166.24 165.98 166.08 0.0M
2023-12-20 167.02 167.02 165.84 165.96 0.0M
2023-12-19 165.84 165.90 165.58 166.32 0.0M
2023-12-18 165.76 166.46 165.76 166.36 0.0M
2023-12-15 166.40 166.40 166.40 166.26 0.0M
2023-12-14 165.90 166.72 165.20 165.28 0.0M
2023-12-13 163.72 165.20 163.72 165.20 0.0M
2023-12-12 165.40 165.60 164.44 164.44 0.0M
2023-12-11 165.24 165.54 165.00 165.56 0.0M
2023-12-08 165.34 165.64 165.00 165.42 0.0M
2023-12-07 164.70 165.42 164.70 165.32 0.0M
2023-12-06 164.18 165.36 164.18 165.14 0.0M
2023-12-05 163.38 163.76 163.12 163.74 0.0M
2023-12-04 163.36 163.36 163.06 163.40 0.0M
2023-12-01 162.74 163.44 162.74 163.34 0.0M
2023-11-30 161.72 161.92 161.14 161.86 0.0M
2023-11-29 160.88 161.48 160.80 161.04 0.0M
2023-11-28 159.92 160.20 159.70 160.50 0.0M
2023-11-27 160.40 160.66 160.40 160.42 0.0M
2023-11-24 160.64 160.80 160.00 160.74 0.0M
2023-11-23 159.68 160.16 159.68 160.06 0.0M
2023-11-22 159.92 160.06 159.44 159.52 0.0M
2023-11-21 159.68 159.70 159.52 159.46 0.0M
2023-11-20 159.26 159.48 159.16 159.44 0.0M
2023-11-17 158.34 159.06 158.34 159.06 0.0M
2023-11-16 158.72 158.72 157.22 157.22 0.0M
2023-11-15 158.84 159.02 158.84 159.02 0.0M
2023-11-14 156.64 158.42 156.64 157.74 0.0M
2023-11-13 155.32 156.24 155.32 156.16 0.0M
2023-11-10 155.34 155.44 154.90 154.86 0.0M
2023-11-09 155.16 155.82 155.02 155.60 0.0M
2023-11-08 153.52 154.62 153.52 154.62 0.0M
2023-11-07 155.46 155.46 155.08 154.64 0.0M
2023-11-06 156.74 156.74 156.06 155.94 0.0M
2023-11-03 156.94 157.00 156.38 156.32 0.0M
2023-11-02 156.62 156.90 156.30 156.30 0.0M
2023-11-01 154.38 155.44 154.22 154.92 0.0M
2023-10-31 153.42 154.06 153.42 153.66 0.0M
2023-10-30 153.48 154.18 153.48 153.42 0.0M
2023-10-27 153.94 154.22 152.88 152.84 0.0M
2023-10-26 152.72 153.96 152.72 153.60 0.0M
2023-10-25 153.24 153.66 152.60 153.66 0.0M
2023-10-24 152.74 153.40 152.74 153.10 0.0M
2023-10-23 152.82 152.82 151.90 152.46 0.0M
2023-10-20 154.26 154.26 152.80 152.88 0.0M
2023-10-19 156.50 156.50 155.08 155.36 0.0M
2023-10-18 158.12 158.34 157.24 157.26 0.0M
2023-10-17 157.92 158.66 157.92 158.66 0.0M
2023-10-16 159.02 159.02 158.12 158.50 0.0M
2023-10-13 160.44 160.44 157.88 157.74 0.0M
2023-10-12 159.40 160.10 159.02 158.48 0.0M
2023-10-11 158.06 159.20 158.06 158.72 0.0M
2023-10-10 156.74 158.46 156.74 158.28 0.0M
2023-10-09 155.32 155.76 154.24 155.44 0.0M
2023-10-06 154.28 155.60 154.28 155.60 0.0M
2023-10-05 153.38 153.96 153.12 153.84 0.0M
2023-10-04 152.70 154.20 152.70 153.66 0.0M
2023-10-03 155.28 155.74 153.90 153.70 0.0M
2023-10-02 158.10 158.48 155.40 156.24 0.0M
2023-09-29 158.14 158.40 158.10 157.90 0.0M
2023-09-28 156.98 157.00 156.10 157.40 0.0M
2023-09-27 156.92 156.92 156.92 156.54 0.0M
2023-09-26 157.30 157.66 157.30 157.60 0.0M
2023-09-25 158.02 158.78 157.00 157.84 0.0M
2023-09-22 159.04 159.04 159.04 159.04 0.0M
2023-09-21 160.72 160.72 159.94 159.82 0.0M
2023-09-20 161.04 161.04 160.74 161.80 0.0M
2023-09-19 161.40 161.40 160.22 160.38 0.0M
2023-09-18 160.86 160.90 160.22 160.18 0.0M
2023-09-15 161.42 161.58 160.70 160.70 0.0M
2023-09-14 157.58 160.16 157.58 160.22 0.0M
2023-09-13 156.92 157.18 156.80 156.80 0.0M
2023-09-12 157.36 157.62 156.90 156.90 0.0M
2023-09-11 155.80 157.42 155.80 157.42 0.0M
2023-09-08 155.64 155.64 155.64 155.58 0.0M
2023-09-07 154.28 155.00 154.28 155.16 0.0M
2023-09-06 155.18 155.18 154.66 155.12 0.0M
2023-09-05 155.08 156.18 155.08 155.70 0.0M
2023-09-04 157.22 157.42 156.04 155.90 0.0M
2023-09-01 156.34 157.24 155.74 155.74 0.0M
2023-08-31 156.92 157.08 156.56 156.28 0.0M
2023-08-30 156.74 156.74 156.08 156.10 0.0M
2023-08-29 155.30 155.84 155.30 156.30 0.0M
2023-08-28 154.78 155.44 154.66 155.24 0.0M
2023-08-25 153.58 153.64 153.58 153.70 0.0M
2023-08-24 155.04 155.04 153.62 153.32 0.0M
2023-08-23 154.06 154.44 153.90 154.44 0.0M
2023-08-22 153.44 154.12 153.44 153.64 0.0M
2023-08-21 152.76 154.04 152.76 153.20 0.0M
2023-08-18 152.54 152.92 151.70 152.54 0.0M
2023-08-17 153.52 153.88 153.50 153.26 0.0M
2023-08-16 153.20 154.10 153.20 153.68 0.0M
2023-08-15 155.08 155.08 155.08 153.48 0.0M
2023-08-14 155.04 155.52 155.04 155.16 0.0M
2023-08-11 156.20 156.20 154.92 154.92 0.0M
2023-08-10 157.02 157.64 157.02 157.16 0.0M
2023-08-09 156.18 156.68 155.42 155.42 0.0M
2023-08-08 156.58 156.58 155.34 155.76 0.0M
2023-08-07 155.64 156.26 155.62 156.10 0.0M
2023-08-04 155.66 156.08 155.66 156.16 0.0M
2023-08-03 155.48 155.48 154.64 155.56 0.0M
2023-08-02 157.22 157.22 156.04 156.04 0.0M
2023-08-01 160.26 160.26 158.70 158.60 0.0M
2023-07-31 161.04 161.04 160.24 160.24 0.0M
2023-07-28 160.88 161.36 160.88 161.20 0.0M
2023-07-27 160.48 161.58 160.48 161.72 0.0M
2023-07-26 160.72 160.86 159.24 160.26 0.0M
2023-07-25 160.30 161.22 160.30 160.92 0.0M
2023-07-24 158.58 159.20 158.58 159.36 0.0M
2023-07-21 158.46 158.78 157.72 158.68 0.0M
2023-07-20 156.50 157.86 156.50 157.86 0.0M
2023-07-19 155.98 155.98 155.74 156.28 0.0M
2023-07-18 154.56 156.22 154.56 156.22 0.0M
2023-07-17 154.70 155.72 154.32 154.32 0.0M
2023-07-14 156.08 156.08 155.42 155.62 0.0M
2023-07-13 155.30 155.30 155.30 156.26 0.0M
2023-07-12 153.14 154.80 153.02 155.18 0.0M
2023-07-11 151.70 151.70 151.66 152.58 0.0M
2023-07-10 150.86 152.04 150.86 151.24 0.0M
2023-07-07 151.44 151.56 151.00 151.36 0.0M
2023-07-06 153.78 153.78 153.78 151.18 0.0M
2023-07-05 155.70 155.78 154.72 155.14 0.0M
2023-07-04 156.48 156.62 156.36 156.32 0.0M
2023-07-03 156.20 156.80 156.20 156.24 0.0M
2023-06-30 155.14 155.62 155.14 155.10 0.0M
2023-06-29 153.86 153.90 153.66 153.58 0.0M
2023-06-28 153.94 154.00 153.74 153.56 0.0M
2023-06-27 154.02 154.02 152.82 153.30 0.0M
2023-06-26 152.98 153.48 152.82 153.48 0.0M
2023-06-23 153.12 153.12 152.86 152.70 0.0M
2023-06-22 152.56 153.06 152.56 152.84 0.0M
2023-06-21 154.24 154.24 153.66 153.94 0.0M
2023-06-20 155.40 155.40 155.02 154.76 0.0M
2023-06-19 156.72 156.72 156.72 155.76 0.0M
2023-06-16 157.16 157.64 157.16 157.54 0.0M
2023-06-15 158.00 158.00 158.00 156.96 0.0M
2023-06-14 155.70 157.24 155.70 157.04 0.0M
2023-06-13 155.02 155.86 154.64 155.10 0.0M
2023-06-12 155.12 155.12 154.84 154.84 0.0M
2023-06-09 155.34 155.34 154.52 154.62 0.0M
2023-06-08 155.00 155.00 155.00 155.08 0.0M
2023-06-07 155.12 155.12 154.88 154.78 0.0M
2023-06-06 154.88 154.88 154.88 155.18 0.0M
2023-06-05 155.22 155.82 154.94 155.44 0.0M
2023-06-02 153.16 155.22 153.16 155.12 0.0M
2023-06-01 151.62 152.12 151.62 152.22 0.0M
2023-05-31 153.66 153.66 150.84 150.80 0.0M
2023-05-30 153.88 153.88 153.88 152.62 0.0M
2023-05-29 154.30 154.38 154.00 153.88 0.0M
2023-05-26 153.18 154.26 153.18 153.54 0.0M
2023-05-25 153.40 153.40 152.70 152.36 0.0M
2023-05-24 155.24 155.24 153.24 153.56 0.0M
2023-05-23 155.60 156.64 155.60 156.64 0.0M
2023-05-22 156.46 156.46 156.20 156.20 0.0M
2023-05-19 155.78 156.86 155.78 156.58 0.0M
2023-05-18 155.82 156.02 155.50 155.52 0.0M
2023-05-17 155.30 155.90 155.30 155.18 0.0M
2023-05-16 156.44 156.92 156.10 156.14 0.0M
2023-05-15 157.04 157.20 156.66 156.90 0.0M
2023-05-12 156.48 156.72 156.40 156.58 0.0M
2023-05-11 156.70 156.70 155.78 155.78 0.0M
2023-05-10 157.56 157.56 157.30 157.30 0.0M
2023-05-09 157.46 157.86 157.02 157.86 0.0M
2023-05-08 156.36 157.64 156.36 157.64 0.0M
2023-05-05 155.70 155.70 155.70 155.70 0.0M
2023-05-04 155.46 155.46 154.54 154.54 0.0M
2023-05-03 155.52 155.72 155.52 155.72 0.0M
2023-05-02 157.10 157.10 155.94 156.00 0.0M
2023-04-28 155.90 156.86 155.42 156.86 0.0M
2023-04-27 155.34 155.34 155.34 155.34 0.0M
2023-04-26 156.84 156.84 155.16 155.16 0.0M
2023-04-25 156.20 156.26 156.00 156.22 0.0M
2023-04-24 156.36 157.00 156.36 157.00 0.0M
2023-04-21 156.90 156.90 156.34 156.34 0.0M
2023-04-20 157.82 157.82 156.72 157.28 0.0M
2023-04-19 157.20 158.00 157.20 158.00 0.0M
2023-04-18 157.10 157.60 157.10 157.32 0.0M
2023-04-17 156.98 157.00 156.50 156.50 0.0M
2023-04-14 156.82 156.82 156.74 156.78 0.0M
2023-04-13 156.68 156.74 156.54 156.70 0.0M
2023-04-12 156.86 156.86 156.78 156.86 0.0M
2023-04-11 156.60 157.38 156.20 156.90 0.0M
2023-04-06 154.52 155.38 154.52 155.38 0.0M
2023-04-05 154.14 154.22 153.52 154.14 0.0M
2023-04-04 154.48 155.22 154.48 155.00 0.0M
2023-04-03 153.82 153.82 153.66 153.66 0.0M
2023-03-31 152.76 152.84 152.76 152.84 0.0M
2023-03-30 152.00 152.54 152.00 152.22 0.0M
2023-03-29 150.30 151.10 150.30 151.10 0.0M
2023-03-28 151.00 151.00 151.00 151.00 0.0M
2023-03-27 149.12 149.72 149.06 149.70 0.0M
2023-03-24 146.78 147.54 146.72 147.36 0.0M
2023-03-23 149.24 149.54 148.78 149.44 0.0M
2023-03-22 149.70 150.38 149.70 150.38 0.0M
2023-03-21 148.64 150.32 148.64 149.74 0.0M
2023-03-20 145.00 148.14 144.24 148.14 0.0M
2023-03-17 148.68 148.94 145.48 145.48 0.0M
2023-03-16 148.08 148.08 148.08 148.08 0.0M
2023-03-15 149.62 149.62 146.08 146.92 0.0M
2023-03-14 148.86 150.04 148.58 149.96 0.0M
2023-03-13 151.26 151.26 149.04 149.04 0.0M
2023-03-10 151.48 151.88 151.22 151.88 0.0M
2023-03-09 154.02 154.02 153.44 153.44 0.0M
2023-03-08 153.18 153.88 153.18 153.86 0.0M
2023-03-07 154.36 154.70 153.62 153.62 0.0M
2023-03-06 154.98 154.98 154.50 154.50 0.0M
2023-03-03 154.48 154.92 154.48 154.70 0.0M
2023-03-02 152.46 152.98 152.46 152.98 0.0M
2023-03-01 154.12 154.12 153.56 153.56 0.0M
2023-02-28 153.12 154.08 153.12 153.66 0.0M
2023-02-27 153.10 154.18 153.10 154.18 0.0M
2023-02-24 154.48 154.48 151.80 151.80 0.0M
2023-02-23 154.68 154.76 153.90 153.90 0.0M
2023-02-22 154.18 154.28 153.70 154.22 0.0M
2023-02-21 154.94 155.34 154.94 155.34 0.0M
2023-02-20 155.38 155.38 154.76 155.06 0.0M
2023-02-17 153.28 154.50 153.28 154.42 0.0M
2023-02-16 154.82 154.82 153.62 154.10 0.0M
2023-02-15 153.06 153.48 153.06 153.48 0.0M
2023-02-14 153.64 154.72 153.64 154.72 0.0M
2023-02-13 153.00 153.26 153.00 153.26 0.0M
2023-02-10 153.00 153.30 152.00 152.32 0.0M
2023-02-09 153.92 154.22 153.76 153.80 0.0M
2023-02-08 153.48 153.76 153.04 153.04 0.0M
2023-02-07 152.24 152.44 152.24 152.44 0.0M
2023-02-06 152.40 152.40 151.64 151.90 0.0M
2023-02-03 152.28 152.42 152.00 152.42 0.0M
2023-02-02 151.98 152.86 151.32 152.74 0.0M
2023-02-01 152.40 152.84 151.68 151.68 0.0M
2023-01-31 152.38 152.72 151.30 152.72 0.0M
2023-01-30 152.30 152.30 152.14 152.20 0.0M
2023-01-27 152.84 152.84 152.56 152.58 0.0M
2023-01-26 152.90 153.00 152.78 152.78 0.0M
2023-01-25 152.84 152.94 152.36 152.36 0.0M
2023-01-24 153.34 153.34 152.48 152.86 0.0M
2023-01-23 153.04 153.24 152.64 153.10 0.0M
2023-01-20 152.68 152.68 152.34 152.62 0.0M
2023-01-19 152.84 152.84 152.42 152.42 0.0M
2023-01-18 153.42 153.98 153.38 153.38 0.0M
2023-01-17 152.80 153.22 152.80 153.20 0.0M
2023-01-16 152.30 152.76 152.30 152.72 0.0M
2023-01-13 152.72 152.72 151.48 152.12 0.0M
2023-01-12 151.72 152.80 151.72 152.68 0.0M
2023-01-11 151.60 151.64 150.90 150.90 0.0M
2023-01-10 151.36 151.46 150.68 151.46 0.0M
2023-01-09 152.22 152.30 151.80 152.30 0.0M
2023-01-06 150.40 150.46 150.40 150.46 0.0M
2023-01-05 149.60 150.18 149.60 150.18 0.0M
2023-01-04 149.22 150.28 149.22 150.28 0.0M
2023-01-03 147.58 149.10 147.58 148.32 0.0M
2023-01-02 146.44 148.14 146.44 148.14 0.0M