Amundi MSCI Europe ESG Broad Transition - UCITS ETF DR - EUR (C) (CEU)

CEU
🏛️ フランス →
370.34
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
2022-12-30 265.60 266.11 264.68 264.68 0.0M
2022-12-29 263.99 266.84 263.69 266.84 0.0M
2022-12-28 266.23 266.75 264.92 265.17 0.0M
2022-12-27 266.25 266.87 266.20 266.20 0.0M
2022-12-23 265.22 265.73 264.63 264.64 0.0M
2022-12-22 267.99 268.85 264.84 265.26 0.0M
2022-12-21 264.79 267.87 264.79 267.87 0.0M
2022-12-20 262.37 263.56 262.37 263.35 0.0M
2022-12-19 265.09 265.80 265.00 265.40 0.0M
2022-12-16 267.72 267.72 263.53 263.53 0.0M
2022-12-15 273.17 273.17 267.09 267.66 0.0M
2022-12-14 274.71 275.60 273.74 275.44 0.0M
2022-12-13 271.72 277.62 271.68 275.29 0.0M
2022-12-12 271.73 272.07 270.98 271.16 0.0M
2022-12-09 271.70 273.11 270.85 273.11 0.0M
2022-12-08 271.49 271.49 270.00 271.00 0.0M
2022-12-07 272.36 272.36 270.95 271.35 0.0M
2022-12-06 274.60 274.60 273.64 273.64 0.0M
2022-12-05 275.01 275.75 274.52 274.52 0.0M
2022-12-02 274.90 276.68 274.00 276.12 0.0M
2022-12-01 276.51 277.21 275.35 276.10 0.0M
2022-11-30 273.38 274.12 272.98 273.80 0.0M
2022-11-29 273.44 273.93 272.11 272.11 0.0M
2022-11-28 273.41 274.42 272.20 273.33 0.0M
2022-11-25 274.69 275.24 274.62 274.84 0.0M
2022-11-24 273.74 275.16 273.74 274.83 0.0M
2022-11-23 271.63 273.91 271.29 273.91 0.0M
2022-11-22 270.72 271.85 270.15 271.85 0.0M
2022-11-21 269.51 270.40 269.41 270.40 0.0M
2022-11-18 267.63 269.94 267.63 269.94 0.0M
2022-11-17 268.59 268.92 266.37 266.76 0.0M
2022-11-16 269.68 269.68 267.34 267.55 0.0M
2022-11-15 270.30 270.40 269.23 270.18 0.0M
2022-11-14 269.41 271.23 268.98 269.34 0.0M
2022-11-11 269.45 270.10 268.65 268.82 0.0M
2022-11-10 259.56 268.88 259.56 268.72 0.0M
2022-11-09 260.30 260.71 259.07 260.45 0.0M
2022-11-08 257.01 260.80 257.01 260.80 0.0M
2022-11-07 256.05 258.82 256.05 258.00 0.0M
2022-11-04 253.59 257.43 253.59 256.90 0.0M
2022-11-03 252.05 252.50 249.76 252.37 0.0M
2022-11-02 256.21 256.21 254.79 254.81 0.0M
2022-11-01 256.62 257.61 254.52 255.28 0.0M
2022-10-31 253.61 254.41 252.98 254.02 0.0M
2022-10-28 251.06 253.40 250.71 253.40 0.0M
2022-10-27 253.03 253.60 251.45 253.60 0.0M
2022-10-26 251.93 254.14 251.47 254.05 0.0M
2022-10-25 249.50 253.04 248.37 253.04 0.0M
2022-10-24 247.97 250.16 246.54 248.62 0.0M
2022-10-21 244.06 245.11 241.71 245.11 0.0M
2022-10-20 245.12 247.06 244.25 246.81 0.0M
2022-10-19 248.20 248.20 246.22 246.48 0.0M
2022-10-18 248.25 250.24 247.74 247.74 0.0M
2022-10-17 243.60 248.14 241.91 246.90 0.0M
2022-10-14 244.89 245.79 241.92 241.92 0.0M
2022-10-13 237.54 241.33 237.54 241.33 0.0M
2022-10-12 240.04 241.10 238.70 238.90 0.0M
2022-10-11 240.47 241.34 239.21 240.83 0.0M
2022-10-10 242.00 243.67 241.40 242.41 0.0M
2022-10-07 245.91 246.70 242.81 242.81 0.0M
2022-10-06 249.34 249.97 246.39 246.39 0.0M
2022-10-05 249.83 249.83 246.86 247.83 0.0M
2022-10-04 245.61 250.62 245.61 250.62 0.0M
2022-10-03 239.33 243.17 238.50 242.87 0.0M
2022-09-30 239.90 241.52 239.40 241.42 0.0M
2022-09-29 240.42 240.42 237.12 238.21 0.0M
2022-09-28 240.86 243.02 237.65 243.02 0.0M
2022-09-27 244.24 244.24 241.61 241.61 0.0M
2022-09-26 242.95 244.00 240.95 242.59 0.0M
2022-09-23 249.34 249.34 242.89 244.04 0.0M
2022-09-22 250.16 253.22 249.20 249.20 0.0M
2022-09-21 250.57 253.91 250.57 253.91 0.0M
2022-09-20 255.74 256.65 251.41 251.56 0.0M
2022-09-19 253.74 254.62 252.00 254.62 0.0M
2022-09-16 256.05 256.70 255.05 255.05 0.0M
2022-09-15 260.63 261.51 258.50 258.68 0.0M
2022-09-14 262.23 262.23 259.41 260.22 0.0M
2022-09-13 268.11 268.11 262.99 262.99 0.0M
2022-09-12 263.29 267.67 262.58 267.27 0.0M
2022-09-09 259.50 263.41 259.28 262.89 0.0M
2022-09-08 259.10 259.16 254.82 258.87 0.0M
2022-09-07 256.56 258.13 255.51 257.73 0.0M
2022-09-06 259.15 260.74 257.33 258.93 0.0M
2022-09-05 256.77 258.56 255.97 258.52 0.0M
2022-09-02 256.85 260.68 256.32 260.58 0.0M
2022-09-01 258.54 258.54 255.60 255.65 0.0M
2022-08-31 264.34 264.34 260.37 260.37 0.0M
2022-08-30 265.55 267.45 263.54 263.54 0.0M
2022-08-29 265.23 265.30 263.57 264.89 0.0M
2022-08-26 273.38 273.44 267.64 267.64 0.0M
2022-08-25 273.45 273.52 271.38 272.55 0.0M
2022-08-24 270.52 271.45 269.46 271.45 0.0M
2022-08-23 271.88 272.68 271.04 271.19 0.0M
2022-08-22 274.93 275.00 272.55 272.83 0.0M
2022-08-19 276.38 276.88 275.63 275.63 0.0M
2022-08-18 275.85 277.72 275.85 277.72 0.0M
2022-08-17 279.94 279.94 276.24 276.26 0.0M
2022-08-16 279.82 280.00 278.72 279.27 0.0M
2022-08-15 279.29 279.29 278.44 279.17 0.0M
2022-08-12 277.21 278.40 277.10 277.84 0.1M
2022-08-11 278.21 278.82 277.06 277.06 0.0M
2022-08-10 273.11 277.20 273.11 276.92 0.0M
2022-08-09 275.30 275.30 273.46 273.70 0.0M
2022-08-08 276.05 276.15 274.92 275.78 0.0M
2022-08-05 276.29 276.53 273.74 273.74 0.0M
2022-08-04 275.88 278.07 275.51 276.27 0.0M
2022-08-03 274.15 275.87 274.00 275.73 0.0M
2022-08-02 274.14 274.70 272.76 274.70 0.0M
2022-08-01 275.92 277.00 275.63 275.63 0.0M
2022-07-29 273.68 276.38 273.68 275.90 0.0M
2022-07-28 270.59 272.27 269.42 272.27 0.0M
2022-07-27 268.72 268.76 268.59 268.59 0.0M
2022-07-26 267.82 268.16 267.51 267.51 0.0M
2022-07-25 267.01 268.55 266.64 268.07 0.0M
2022-07-22 266.37 267.99 266.37 267.60 0.0M
2022-07-21 264.85 266.57 264.64 266.57 0.0M
2022-07-20 267.09 267.09 264.61 265.49 0.0M
2022-07-19 263.51 266.50 261.36 265.97 0.0M
2022-07-18 261.00 263.55 261.00 262.98 0.0M
2022-07-15 256.94 260.69 256.94 260.69 0.0M
2022-07-14 259.45 259.80 255.96 256.29 0.0M
2022-07-13 261.57 261.57 259.00 260.07 0.0M
2022-07-12 260.09 262.43 259.28 262.43 0.0M
2022-07-11 259.14 261.97 259.14 261.45 0.0M
2022-07-08 260.52 262.42 259.40 262.42 0.1M
2022-07-07 258.63 261.26 258.63 261.07 0.0M
2022-07-06 255.31 256.70 255.00 256.37 0.0M
2022-07-05 257.72 257.72 251.86 251.87 0.0M
2022-07-04 257.01 257.15 256.06 256.06 0.0M
2022-07-01 252.22 255.50 252.22 255.15 0.0M
2022-06-30 255.52 255.52 252.78 254.83 0.0M
2022-06-29 258.28 259.12 256.75 259.03 0.0M
2022-06-28 261.72 262.07 260.34 260.50 0.0M
2022-06-27 260.88 261.57 259.29 259.99 0.0M
2022-06-24 252.40 258.98 252.40 258.95 0.0M
2022-06-23 252.08 253.59 250.40 251.51 0.0M
2022-06-22 252.04 254.72 250.91 253.73 0.0M
2022-06-21 255.96 257.21 255.17 255.39 0.0M
2022-06-20 252.92 254.63 252.26 254.63 0.0M
2022-06-17 252.18 255.42 252.18 252.75 0.0M
2022-06-16 257.09 257.09 252.00 252.27 0.0M
2022-06-15 256.12 258.80 255.11 257.46 0.0M
2022-06-14 258.92 258.92 253.46 253.46 0.0M
2022-06-13 260.51 260.51 256.86 256.86 0.0M
2022-06-10 267.99 267.99 262.60 262.60 0.0M
2022-06-09 271.73 272.21 269.70 269.70 0.0M
2022-06-08 275.92 275.92 272.60 273.38 0.0M
2022-06-07 275.48 275.75 274.31 275.59 0.0M
2022-06-06 276.88 278.17 276.88 277.05 0.0M
2022-06-03 276.75 276.75 273.58 274.27 0.0M
2022-06-02 274.65 275.38 274.65 275.38 0.0M
2022-06-01 277.27 277.27 273.23 273.53 0.0M
2022-05-31 277.35 277.35 275.91 276.25 0.0M
2022-05-30 278.25 278.81 277.58 278.15 0.0M
2022-05-27 273.79 276.60 273.79 276.53 0.0M
2022-05-26 270.60 273.74 270.60 272.70 0.0M
2022-05-25 270.92 271.34 269.09 270.53 0.0M
2022-05-24 269.14 270.83 268.86 268.86 0.0M
2022-05-23 270.59 271.71 269.56 271.71 0.0M
2022-05-20 267.92 270.05 267.54 268.03 0.0M
2022-05-19 267.30 267.30 263.68 266.16 0.0M
2022-05-18 273.42 273.49 269.65 269.65 0.0M
2022-05-17 272.14 274.86 271.70 272.72 0.0M
2022-05-16 269.25 270.00 268.28 269.72 0.0M
2022-05-13 265.62 269.93 264.83 269.93 0.0M
2022-05-12 260.50 264.50 259.27 263.65 0.0M
2022-05-11 262.89 265.49 261.84 265.49 0.0M
2022-05-10 261.58 263.44 261.50 261.50 0.0M
2022-05-09 265.40 265.85 259.49 259.49 0.0M
2022-05-06 271.10 271.10 265.47 267.00 0.0M
2022-05-05 279.40 279.96 272.18 272.41 0.0M
2022-05-04 277.37 277.37 274.37 274.37 0.0M
2022-05-03 276.74 278.46 276.11 277.81 0.0M
2022-05-02 278.07 278.07 273.25 274.60 0.0M
2022-04-29 280.46 281.20 279.55 280.12 0.0M
2022-04-28 278.91 280.06 276.46 278.13 0.0M
2022-04-27 274.06 276.57 274.06 276.26 0.0M
2022-04-26 278.34 279.58 273.84 273.84 0.0M
2022-04-25 275.86 277.82 275.79 276.00 0.0M
2022-04-22 282.73 283.59 280.58 280.58 0.0M
2022-04-21 285.34 286.96 284.98 285.70 0.0M
2022-04-20 282.16 285.23 282.16 284.88 0.0M
2022-04-19 282.72 282.72 279.94 281.96 0.0M
2022-04-14 281.25 284.52 281.25 284.28 0.0M
2022-04-13 281.45 282.35 280.27 282.19 0.0M
2022-04-12 280.04 282.70 279.75 282.46 0.0M
2022-04-11 284.30 284.75 282.80 283.34 0.0M
2022-04-08 284.36 285.00 283.29 284.99 0.0M
2022-04-07 282.49 284.11 280.77 281.00 0.0M
2022-04-06 284.75 285.11 279.23 281.19 0.0M
2022-04-05 285.85 286.40 284.30 285.70 0.0M
2022-04-04 284.52 285.54 283.00 285.52 0.0M
2022-04-01 282.28 283.81 282.12 283.23 0.0M
2022-03-31 285.30 285.46 282.08 282.08 0.0M
2022-03-30 284.94 284.94 283.20 284.45 0.0M
2022-03-29 283.35 286.86 282.99 286.43 0.0M
2022-03-28 281.45 283.22 280.85 281.13 0.0M
2022-03-25 280.11 280.91 279.27 279.27 0.0M
2022-03-24 281.48 281.48 279.04 279.97 0.0M
2022-03-23 283.72 284.09 279.83 279.83 0.0M
2022-03-22 281.57 284.14 281.57 283.78 0.0M
2022-03-21 281.12 281.98 280.80 281.98 0.0M
2022-03-18 278.78 281.22 276.80 281.22 0.0M
2022-03-17 280.14 280.14 276.16 278.45 0.1M
2022-03-16 274.20 278.80 274.20 277.15 0.0M
2022-03-15 266.70 269.61 264.28 268.87 0.0M
2022-03-14 267.34 271.36 267.29 268.86 0.6M
2022-03-11 264.43 269.27 263.37 265.24 0.0M
2022-03-10 267.47 267.47 262.74 263.30 0.0M
2022-03-09 262.00 268.23 261.61 268.23 0.0M
2022-03-08 255.39 260.96 255.00 255.56 0.0M
2022-03-07 254.85 259.65 249.63 256.79 0.0M
2022-03-04 267.55 268.68 261.26 261.27 0.0M
2022-03-03 275.55 275.55 269.52 269.80 0.0M
2022-03-02 271.37 276.51 270.72 274.60 0.0M
2022-03-01 279.47 279.47 272.49 272.49 0.0M
2022-02-28 276.20 279.81 274.52 279.50 0.3M
2022-02-25 274.24 280.83 272.49 280.83 0.0M
2022-02-24 271.00 273.50 267.96 271.38 0.0M
2022-02-23 281.74 283.61 280.08 280.08 0.1M
2022-02-22 277.00 281.79 277.00 280.74 0.0M
2022-02-21 285.61 285.61 278.86 280.51 0.0M
2022-02-18 286.98 286.98 284.34 284.34 0.0M
2022-02-17 288.84 288.84 285.45 286.29 0.0M
2022-02-16 289.00 289.65 287.20 288.23 0.0M
2022-02-15 284.19 288.44 284.19 288.44 0.0M
2022-02-14 283.71 284.59 281.44 284.02 0.0M
2022-02-11 288.75 289.73 287.38 289.51 0.0M
2022-02-10 292.76 293.56 290.09 290.66 0.0M
2022-02-09 289.54 292.08 289.54 291.65 0.0M
2022-02-08 287.01 288.99 286.24 287.22 0.0M
2022-02-07 286.72 287.10 283.99 286.57 0.0M
2022-02-04 289.66 289.66 283.98 284.62 0.0M
2022-02-03 292.38 292.38 288.04 288.04 0.0M
2022-02-02 293.06 294.11 292.99 292.99 0.0M
2022-02-01 291.13 292.39 290.86 291.92 0.1M
2022-01-31 288.54 289.80 287.12 288.54 0.0M
2022-01-28 288.51 288.56 284.80 286.79 0.0M
2022-01-27 283.67 290.12 283.67 289.61 0.1M
2022-01-26 285.50 288.22 285.50 287.40 0.0M
2022-01-25 283.17 283.60 280.66 283.16 0.0M
2022-01-24 290.22 290.56 279.58 280.12 0.0M
2022-01-21 293.04 293.04 289.19 291.00 0.0M
2022-01-20 295.85 296.85 294.57 296.85 0.0M
2022-01-19 293.41 296.65 293.41 295.17 0.0M
2022-01-18 295.83 295.83 293.41 294.61 0.0M
2022-01-17 296.43 297.52 296.34 297.32 0.0M
2022-01-14 295.19 296.42 295.15 295.28 0.0M
2022-01-13 297.13 298.45 297.13 297.96 0.0M
2022-01-12 297.71 298.57 297.32 297.96 0.0M
2022-01-11 296.70 297.05 295.39 296.09 0.0M
2022-01-10 298.30 298.30 293.43 293.43 0.0M
2022-01-07 297.86 298.75 297.10 297.66 0.0M
2022-01-06 298.91 299.11 297.30 298.14 0.0M
2022-01-05 302.27 302.83 301.95 302.54 0.0M
2022-01-04 301.12 302.85 300.91 302.14 0.0M
2022-01-03 299.38 301.07 299.38 300.10 0.0M