Amundi Index Solutions - Amundi MSCI India Swap II UCITS ETF EUR Acc (18MK)

CI2
🏛️ フランス →
845.32
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
2023-12-29 835.10 839.00 835.10 835.97 0.0M
2023-12-28 831.78 837.58 831.78 837.68 0.0M
2023-12-27 835.80 835.80 828.82 829.66 0.0M
2023-12-22 826.76 830.97 826.76 829.47 0.0M
2023-12-21 822.62 824.43 822.62 824.05 0.0M
2023-12-20 830.76 830.76 817.01 818.71 0.0M
2023-12-19 840.00 840.00 834.92 838.28 0.0M
2023-12-18 840.00 840.00 835.16 836.36 0.0M
2023-12-15 831.51 840.00 831.00 837.53 0.0M
2023-12-14 830.33 831.21 823.40 825.42 0.0M
2023-12-13 824.20 828.48 824.20 826.09 0.0M
2023-12-12 826.84 826.84 822.55 823.87 0.0M
2023-12-11 829.95 830.00 827.57 831.11 0.0M
2023-12-08 819.98 826.56 819.98 825.28 0.0M
2023-12-07 830.00 830.00 825.00 824.34 0.0M
2023-12-06 827.25 827.25 818.93 824.74 0.0M
2023-12-05 817.03 819.28 811.61 817.90 0.0M
2023-12-04 806.00 814.00 805.85 810.67 0.0M
2023-12-01 789.97 796.51 789.97 794.63 0.0M
2023-11-30 786.69 786.69 785.40 788.60 0.0M
2023-11-29 773.57 777.93 773.57 777.96 0.0M
2023-11-28 769.47 769.47 769.47 772.95 0.0M
2023-11-27 767.33 768.18 767.33 769.23 0.0M
2023-11-24 770.33 770.33 770.33 770.07 0.0M
2023-11-23 772.30 772.30 771.96 772.12 0.0M
2023-11-22 768.28 773.58 768.28 776.65 0.0M
2023-11-21 768.71 768.71 764.98 769.85 0.0M
2023-11-20 768.52 768.52 764.93 764.77 0.0M
2023-11-17 778.43 778.43 774.68 774.68 0.0M
2023-11-16 776.22 776.22 771.67 773.52 0.0M
2023-11-15 771.09 771.09 771.09 772.93 0.0M
2023-11-14 774.89 774.89 774.89 774.76 0.0M
2023-11-13 774.21 775.77 773.43 775.29 0.0M
2023-11-10 770.98 773.04 770.98 776.26 0.0M
2023-11-09 770.41 770.41 769.05 769.64 0.0M
2023-11-08 772.68 772.99 772.10 771.72 0.0M
2023-11-07 765.01 766.10 765.01 771.45 0.0M
2023-11-06 762.09 768.57 762.09 766.95 0.0M
2023-11-03 766.70 766.70 766.70 764.22 0.0M
2023-11-02 760.00 764.17 758.96 763.87 0.0M
2023-11-01 756.75 761.11 756.00 760.09 0.0M
2023-10-31 755.54 759.26 754.24 759.26 0.0M
2023-10-30 763.54 763.54 760.81 758.20 0.0M
2023-10-27 758.60 760.27 758.60 757.85 0.0M
2023-10-26 754.52 754.52 752.30 754.87 0.0M
2023-10-25 761.67 763.53 759.81 759.34 0.0M
2023-10-24 762.16 768.97 762.16 767.73 0.0M
2023-10-23 772.45 772.45 764.00 763.86 0.0M
2023-10-20 779.93 781.50 779.93 774.46 0.0M
2023-10-19 784.42 784.42 783.98 783.98 0.0M
2023-10-18 784.51 789.17 784.51 783.94 0.0M
2023-10-17 794.93 795.00 790.91 790.77 0.0M
2023-10-16 793.05 793.05 791.19 790.84 0.0M
2023-10-13 789.36 791.35 787.50 788.05 0.0M
2023-10-12 786.65 789.26 786.65 785.12 0.0M
2023-10-11 786.82 788.87 786.82 784.85 0.0M
2023-10-10 781.24 784.99 781.24 784.46 0.0M
2023-10-09 779.19 779.19 778.00 775.90 0.0M
2023-10-06 783.30 786.17 783.30 783.11 0.0M
2023-10-05 782.96 785.34 782.96 779.62 0.0M
2023-10-04 781.86 781.86 773.23 776.63 0.0M
2023-10-03 786.50 787.04 782.26 783.11 0.0M
2023-10-02 784.71 787.03 779.00 785.93 0.0M
2023-09-29 785.58 787.51 780.00 783.34 0.0M
2023-09-28 792.60 792.60 782.92 781.75 0.0M
2023-09-27 787.01 791.73 787.01 791.36 0.0M
2023-09-26 786.26 786.26 780.77 782.59 0.0M
2023-09-25 780.45 784.10 780.45 785.65 0.0M
2023-09-22 786.28 786.28 781.40 781.58 0.0M
2023-09-21 783.28 785.70 779.00 780.45 0.0M
2023-09-20 788.34 788.34 786.90 786.57 0.0M
2023-09-19 789.52 791.44 788.00 787.54 0.0M
2023-09-18 797.53 797.53 792.00 789.59 0.0M
2023-09-15 795.82 799.89 791.31 791.71 0.0M
2023-09-14 786.78 787.55 786.78 793.45 0.0M
2023-09-13 788.15 790.56 786.00 788.58 0.0M
2023-09-12 786.21 787.60 782.18 786.90 0.0M
2023-09-11 791.00 792.87 790.00 790.50 0.0M
2023-09-08 780.78 780.78 780.78 785.96 0.0M
2023-09-07 771.35 777.37 768.83 777.29 0.0M
2023-09-06 770.00 772.89 769.42 772.19 0.0M
2023-09-05 769.36 775.46 766.02 775.82 0.0M
2023-09-04 766.94 770.24 766.94 770.24 0.0M
2023-09-01 754.24 764.81 754.24 763.95 0.0M
2023-08-31 753.32 757.07 753.32 755.23 0.0M
2023-08-30 758.18 758.18 753.97 752.40 0.0M
2023-08-29 759.17 759.47 758.20 758.28 0.0M
2023-08-28 756.51 756.51 754.35 758.63 0.0M
2023-08-25 755.19 755.19 750.02 752.77 0.0M
2023-08-24 760.49 760.49 749.01 753.44 0.0M
2023-08-23 754.77 760.04 754.77 760.29 0.0M
2023-08-22 749.57 749.57 748.46 750.15 0.0M
2023-08-21 745.29 745.29 739.80 741.93 0.0M
2023-08-18 743.67 743.67 743.67 742.36 0.0M
2023-08-17 747.62 747.62 747.62 744.13 0.0M
2023-08-16 743.01 745.00 743.01 746.17 0.0M
2023-08-15 741.12 741.12 738.75 740.88 0.0M
2023-08-14 742.62 745.53 742.44 743.82 0.0M
2023-08-11 746.34 748.08 742.17 742.17 0.0M
2023-08-10 747.05 747.05 745.54 747.52 0.0M
2023-08-09 745.00 751.29 742.55 746.55 0.0M
2023-08-08 747.13 747.13 747.13 747.47 0.0M
2023-08-07 750.05 751.16 745.00 748.67 0.0M
2023-08-04 748.70 748.70 748.70 746.73 0.0M
2023-08-03 743.48 747.28 743.48 745.58 0.0M
2023-08-02 751.00 751.69 745.11 745.11 0.0M
2023-08-01 759.88 759.88 756.55 757.93 0.0M
2023-07-31 757.52 761.93 757.00 759.93 0.0M
2023-07-28 757.18 758.90 756.75 755.95 0.0M
2023-07-27 756.19 756.19 749.17 757.49 0.0M
2023-07-26 756.02 756.02 755.02 754.07 0.0M
2023-07-25 752.98 755.50 751.00 755.00 0.0M
2023-07-24 745.68 754.34 745.68 752.53 0.0M
2023-07-21 749.22 751.22 747.21 749.14 0.0M
2023-07-20 743.91 749.08 743.91 750.02 0.0M
2023-07-19 745.01 750.95 744.40 749.62 0.0M
2023-07-18 743.02 743.93 742.26 744.41 0.0M
2023-07-17 741.80 747.96 740.65 744.73 0.0M
2023-07-14 736.33 742.66 736.33 740.66 0.0M
2023-07-13 743.68 743.68 739.73 740.34 0.0M
2023-07-12 744.16 747.29 744.16 745.82 0.0M
2023-07-11 745.32 745.40 745.32 746.79 0.0M
2023-07-10 742.98 742.98 742.98 742.51 0.0M
2023-07-07 747.01 748.84 742.31 743.21 0.0M
2023-07-06 753.11 756.04 749.32 753.33 0.0M
2023-07-05 749.63 755.86 749.63 753.11 0.0M
2023-07-04 753.36 754.00 753.36 752.23 0.0M
2023-07-03 750.48 751.00 750.48 749.57 0.0M
2023-06-30 742.91 750.10 742.91 748.08 0.0M
2023-06-29 741.49 742.06 737.32 742.06 0.0M
2023-06-28 732.74 741.00 732.74 739.76 0.0M
2023-06-27 728.02 729.75 728.02 730.04 0.0M
2023-06-26 726.91 727.92 725.84 727.19 0.0M
2023-06-23 724.76 724.76 724.76 725.95 0.0M
2023-06-22 729.59 729.59 723.36 730.00 0.0M
2023-06-21 733.53 734.00 733.53 730.84 0.0M
2023-06-20 729.56 733.98 729.56 734.36 0.0M
2023-06-19 732.38 734.14 732.38 730.90 0.0M
2023-06-16 730.82 735.39 730.82 736.06 0.0M
2023-06-15 736.00 736.44 730.21 730.68 0.0M
2023-06-14 736.04 738.49 735.79 736.38 0.0M
2023-06-13 730.94 733.02 730.94 735.35 0.0M
2023-06-12 730.17 731.98 727.04 730.22 0.0M
2023-06-09 728.02 728.02 725.68 729.25 0.0M
2023-06-08 733.62 733.62 731.81 728.96 0.0M
2023-06-07 736.40 739.07 736.40 737.26 0.0M
2023-06-06 726.97 735.23 726.40 733.70 0.0M
2023-06-05 732.06 733.55 728.94 729.76 0.0M
2023-06-02 725.66 727.06 725.12 731.51 0.0M
2023-06-01 728.43 732.00 723.20 725.94 0.0M
2023-05-31 727.00 728.72 722.52 726.20 0.0M
2023-05-30 725.62 728.15 725.62 723.46 0.0M
2023-05-29 726.71 728.12 724.68 727.93 0.0M
2023-05-26 724.65 724.65 719.82 726.05 0.0M
2023-05-25 709.36 709.36 709.36 713.04 0.0M
2023-05-24 709.89 709.89 707.14 708.71 0.0M
2023-05-23 708.37 710.18 707.39 707.48 0.0M
2023-05-22 704.27 705.99 702.14 705.99 0.0M
2023-05-19 697.99 701.12 697.88 697.51 0.0M
2023-05-18 700.19 700.19 699.08 701.73 0.0M
2023-05-17 701.00 701.00 701.00 702.78 0.0M
2023-05-16 708.43 708.43 705.40 704.75 0.0M
2023-05-15 712.56 712.56 707.04 708.62 0.0M
2023-05-12 702.84 704.30 702.84 704.30 0.0M
2023-05-11 704.46 704.46 699.88 699.88 0.0M
2023-05-10 701.11 702.68 701.11 702.68 0.0M
2023-05-09 699.25 703.38 697.25 700.63 0.0M
2023-05-08 696.35 698.46 696.35 696.99 0.0M
2023-05-05 692.12 697.67 690.65 696.69 0.0M
2023-05-04 688.03 691.70 687.72 691.70 0.0M
2023-05-03 689.47 689.47 683.66 684.56 0.0M
2023-05-02 690.57 694.07 688.59 688.59 0.0M
2023-04-28 681.82 684.10 681.82 684.10 0.0M
2023-04-27 676.95 685.61 676.95 683.29 0.0M
2023-04-26 675.38 675.38 675.38 675.38 0.0M
2023-04-25 671.69 673.66 671.69 673.66 0.0M
2023-04-24 668.20 675.10 668.20 672.40 0.0M
2023-04-21 668.69 670.00 665.39 669.22 0.0M
2023-04-20 670.75 671.68 669.44 671.68 0.0M
2023-04-19 672.46 672.46 670.00 671.85 0.0M
2023-04-18 675.34 676.33 674.94 674.94 0.0M
2023-04-17 674.00 677.63 673.73 677.63 0.0M
2023-04-14 674.77 675.66 673.14 673.63 0.0M
2023-04-13 675.42 675.42 675.42 675.42 0.0M
2023-04-12 678.41 678.41 678.00 678.00 0.0M
2023-04-11 677.28 679.28 676.77 676.77 0.0M
2023-04-06 674.52 678.03 674.52 675.14 0.0M
2023-04-05 667.13 671.71 667.13 671.71 0.0M
2023-04-04 668.71 668.91 666.22 666.22 0.0M
2023-04-03 668.20 668.35 667.49 668.35 0.0M
2023-03-31 663.15 667.70 663.15 667.70 0.0M
2023-03-30 663.16 663.16 655.37 656.69 0.0M
2023-03-29 651.68 657.23 651.68 657.23 0.0M
2023-03-28 659.50 659.50 653.08 653.08 0.0M
2023-03-27 663.51 663.51 662.18 662.25 0.0M
2023-03-24 660.27 661.07 659.43 659.43 0.0M
2023-03-23 661.94 664.54 659.95 664.54 0.0M
2023-03-22 662.48 665.96 662.48 665.96 0.0M
2023-03-21 663.90 666.08 663.90 664.60 0.0M
2023-03-20 666.98 666.98 660.76 660.76 0.0M
2023-03-17 669.15 673.59 669.15 673.59 0.0M
2023-03-16 668.33 670.75 666.89 670.75 0.0M
2023-03-15 663.65 666.77 660.02 662.78 0.0M
2023-03-14 666.85 666.85 666.59 666.59 0.0M
2023-03-13 676.44 676.44 670.94 670.94 0.0M
2023-03-10 688.25 688.25 688.25 688.25 0.0M
2023-03-09 699.31 699.50 696.10 698.49 0.0M
2023-03-08 701.22 701.22 701.22 701.22 0.0M
2023-03-07 698.67 700.53 698.67 700.53 0.0M
2023-03-06 699.79 699.79 698.43 698.43 0.0M
2023-03-03 693.00 696.21 693.00 696.21 0.0M
2023-03-02 676.22 680.96 676.15 680.96 0.0M
2023-03-01 683.04 683.04 677.09 680.06 0.0M
2023-02-28 678.44 678.44 675.72 678.29 0.0M
2023-02-27 680.00 683.44 678.83 681.56 0.0M
2023-02-24 681.74 684.14 681.74 684.05 0.0M
2023-02-23 684.85 691.06 684.78 684.78 0.0M
2023-02-22 684.11 684.11 684.11 684.11 0.0M
2023-02-21 693.90 696.00 691.52 692.16 0.0M
2023-02-20 694.20 694.20 692.81 693.21 0.0M
2023-02-17 696.44 699.29 696.44 699.19 0.0M
2023-02-16 699.15 700.00 697.96 697.96 0.0M
2023-02-15 691.70 698.87 691.70 698.10 0.0M
2023-02-14 690.91 692.69 688.27 690.19 0.0M
2023-02-13 694.94 694.94 691.99 691.99 0.0M
2023-02-10 693.63 698.91 693.63 698.91 0.0M
2023-02-09 694.50 698.42 690.53 690.53 0.0M
2023-02-08 693.63 698.51 693.63 696.37 0.0M
2023-02-07 687.96 689.56 687.96 687.99 0.0M
2023-02-06 690.79 690.79 683.99 689.83 0.0M
2023-02-03 682.78 686.57 678.58 686.36 0.0M
2023-02-02 676.15 679.87 671.78 679.87 0.0M
2023-02-01 695.22 695.22 683.17 688.55 0.0M
2023-01-31 696.39 697.08 696.39 696.43 0.0M
2023-01-30 690.42 696.00 685.74 695.28 0.0M
2023-01-27 693.51 695.95 687.89 695.89 0.0M
2023-01-26 712.37 712.37 709.63 712.36 0.0M
2023-01-25 713.68 713.68 706.00 706.00 0.0M
2023-01-24 719.45 721.02 719.45 720.00 0.0M
2023-01-23 719.46 721.20 719.46 721.20 0.0M
2023-01-20 727.14 727.59 727.14 727.59 0.0M
2023-01-19 729.20 729.20 727.51 728.27 0.0M
2023-01-18 731.55 731.55 729.68 729.68 0.0M
2023-01-17 719.43 727.24 719.43 727.24 0.0M
2023-01-16 718.91 721.04 718.91 720.29 0.0M
2023-01-13 725.09 725.97 721.28 725.97 0.0M
2023-01-12 721.48 721.48 721.48 721.48 0.0M
2023-01-11 727.95 727.95 722.91 722.91 0.0M
2023-01-10 723.58 730.31 723.48 729.24 0.0M
2023-01-09 732.70 735.40 731.55 735.40 0.0M
2023-01-06 729.35 730.28 729.35 730.28 0.0M
2023-01-05 721.83 727.49 721.83 727.49 0.0M
2023-01-04 732.90 732.90 728.00 728.18 0.0M
2023-01-03 732.85 737.60 732.85 737.60 0.0M
2023-01-02 730.60 732.90 730.60 732.80 0.0M