Amundi MSCI Japan ESG Broad Transition UCITS ETF EUR Acc (CJ1)

CJ1
🏛️ フランス →
286.54
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
2025-09-26 286.87 287.32 286.15 286.54 0.0M
2025-09-25 287.43 287.64 287.42 287.63 0.0M
2025-09-24 287.18 288.45 287.18 288.02 0.0M
2025-09-23 288.12 288.12 287.91 288.03 0.0M
2025-09-22 287.58 287.58 286.47 287.28 0.0M
2025-09-19 285.38 287.15 285.38 287.13 0.0M
2025-09-18 288.40 288.83 288.20 289.61 0.0M
2025-09-17 286.53 286.74 286.45 287.23 0.0M
2025-09-16 288.23 288.23 286.44 286.44 0.0M
2025-09-15 288.61 288.61 288.61 288.39 0.0M
2025-09-12 288.21 288.21 288.21 287.41 0.0M
2025-09-11 287.47 289.75 287.47 289.75 0.0M
2025-09-10 287.22 287.63 286.71 287.29 0.0M
2025-09-09 284.56 284.61 283.51 284.48 0.0M
2025-09-08 284.90 287.00 284.76 286.85 0.0M
2025-09-05 282.64 282.64 281.39 281.39 0.0M
2025-09-04 280.95 281.68 280.88 281.68 0.0M
2025-09-03 277.45 278.41 277.28 277.86 0.0M
2025-09-02 279.84 279.84 278.58 278.01 0.0M
2025-09-01 279.99 279.99 279.99 280.64 0.0M
2025-08-29 282.26 282.26 279.22 279.22 0.0M
2025-08-28 285.30 285.72 283.99 284.57 0.0M
2025-08-27 282.15 282.63 282.15 282.63 0.0M
2025-08-26 281.98 282.54 281.71 282.54 0.0M
2025-08-25 284.46 284.46 284.25 284.10 0.0M
2025-08-22 284.81 286.41 284.81 286.10 0.0M
2025-08-21 284.12 284.12 284.08 284.00 0.0M
2025-08-20 286.94 286.94 285.60 285.60 0.0M
2025-08-19 287.40 287.91 287.40 287.91 0.0M
2025-08-18 288.20 288.82 288.15 288.82 0.0M
2025-08-15 288.82 288.82 288.82 287.69 0.0M
2025-08-14 283.46 283.50 283.46 283.36 0.0M
2025-08-13 284.32 284.32 282.98 283.13 0.0M
2025-08-12 281.41 283.52 281.41 283.23 0.0M
2025-08-11 279.97 280.85 279.97 280.85 0.0M
2025-08-08 277.88 278.91 277.88 278.91 0.0M
2025-08-07 273.90 276.13 273.90 274.60 0.0M
2025-08-06 273.22 273.22 272.35 272.39 0.0M
2025-08-05 272.79 272.79 271.80 271.80 0.0M
2025-08-04 269.16 271.17 269.16 270.78 0.0M
2025-08-01 270.48 270.48 266.01 266.95 0.0M
2025-07-31 272.23 272.91 269.17 269.35 0.0M
2025-07-30 269.87 270.63 269.80 269.97 0.0M
2025-07-29 269.02 269.51 268.15 268.04 0.0M
2025-07-28 267.27 268.42 266.97 267.16 0.0M
2025-07-25 270.18 270.18 269.55 269.09 0.0M
2025-07-24 274.75 274.75 272.37 272.62 0.0M
2025-07-23 268.94 272.21 268.60 272.07 0.0M
2025-07-22 259.07 260.89 259.07 259.70 0.0M
2025-07-21 260.28 260.28 260.02 260.64 0.0M
2025-07-18 259.55 259.55 259.55 258.65 0.0M
2025-07-17 261.30 261.32 260.75 261.32 0.0M
2025-07-16 257.57 258.69 256.59 256.59 0.0M
2025-07-15 259.26 259.86 258.60 258.57 0.0M
2025-07-14 259.51 259.51 259.51 259.10 0.0M
2025-07-11 260.48 260.48 258.84 258.74 0.0M
2025-07-10 259.79 260.31 259.79 261.08 0.0M
2025-07-09 259.83 261.59 259.83 260.81 0.0M
2025-07-08 260.06 260.76 260.06 260.52 0.0M
2025-07-07 261.28 262.21 261.27 261.43 0.0M
2025-07-04 263.96 263.96 263.33 263.64 0.0M
2025-07-03 263.98 265.05 263.98 265.02 0.0M
2025-07-02 264.56 264.56 264.46 264.08 0.0M
2025-07-01 265.10 265.25 265.10 265.08 0.0M
2025-06-30 268.73 268.73 267.80 267.80 0.0M
2025-06-27 267.54 268.80 267.54 269.10 0.0M
2025-06-26 263.73 264.15 263.50 264.23 0.0M
2025-06-25 261.90 261.90 261.19 260.98 0.0M
2025-06-24 261.97 261.97 261.36 261.13 0.0M
2025-06-23 258.28 258.28 258.28 259.47 0.0M
2025-06-20 261.31 261.73 260.81 261.06 0.0M
2025-06-19 265.02 265.02 265.02 263.41 0.0M
2025-06-18 266.40 266.40 265.41 265.78 0.0M
2025-06-17 262.88 262.88 261.75 262.64 0.0M
2025-06-16 263.76 264.22 263.49 264.74 0.0M
2025-06-13 263.24 264.53 263.24 264.49 0.0M
2025-06-12 266.37 266.37 263.95 265.39 0.0M
2025-06-11 267.49 267.49 267.49 266.93 0.0M
2025-06-10 268.25 268.25 267.91 267.91 0.0M
2025-06-09 268.29 268.50 268.29 268.32 0.0M
2025-06-06 266.23 266.23 266.23 267.51 0.0M
2025-06-05 266.82 267.10 266.09 265.66 0.0M
2025-06-04 269.39 269.39 269.39 267.91 0.0M
2025-06-03 268.60 268.60 268.60 269.45 0.0M
2025-06-02 268.84 269.13 268.84 269.09 0.0M
2025-05-30 271.62 271.63 268.85 268.85 0.0M
2025-05-29 271.61 271.61 268.89 268.99 0.0M
2025-05-28 269.15 269.85 269.13 269.42 0.0M
2025-05-27 270.20 271.55 270.20 273.01 0.0M
2025-05-26 268.75 268.75 268.75 268.63 0.0M
2025-05-23 267.26 267.26 265.59 264.97 0.0M
2025-05-22 265.57 265.57 265.57 265.47 0.0M
2025-05-21 265.90 265.90 265.66 265.79 0.0M
2025-05-20 267.43 268.21 267.43 267.90 0.0M
2025-05-19 266.37 266.37 264.28 265.81 0.0M
2025-05-16 267.42 268.94 267.42 268.94 0.0M
2025-05-15 266.11 267.32 266.11 267.41 0.0M
2025-05-14 267.98 267.98 267.20 265.28 0.0M
2025-05-13 268.34 268.34 268.34 268.12 0.0M
2025-05-12 267.51 270.77 267.51 270.77 0.0M
2025-05-09 266.30 266.64 266.30 264.81 0.0M
2025-05-08 264.09 265.13 264.05 265.13 0.0M
2025-05-07 263.85 263.85 263.85 263.27 0.0M
2025-05-06 266.03 266.03 264.57 265.76 0.0M
2025-05-05 264.28 265.84 264.28 265.98 0.0M
2025-05-02 261.11 262.31 260.82 263.09 0.0M
2025-04-30 260.82 260.87 257.75 260.49 0.0M
2025-04-29 260.73 261.54 260.73 261.05 0.0M
2025-04-28 257.97 257.97 257.97 259.38 0.0M
2025-04-25 257.46 257.74 256.19 256.79 0.0M
2025-04-24 254.17 254.17 254.17 256.05 0.0M
2025-04-23 254.45 256.56 254.45 256.05 0.0M
2025-04-22 249.99 251.67 249.80 252.50 0.0M
2025-04-17 249.11 251.93 249.11 251.66 0.0M
2025-04-16 246.36 249.02 246.36 248.31 0.0M
2025-04-15 246.92 249.27 246.92 249.91 0.0M
2025-04-14 244.35 245.83 244.02 245.83 0.0M
2025-04-11 240.06 240.06 233.68 237.23 0.0M
2025-04-10 253.23 253.23 240.45 240.45 0.0M
2025-04-09 236.38 237.27 232.39 233.30 0.0M
2025-04-08 241.80 244.00 241.80 243.26 0.0M
2025-04-07 224.13 237.66 224.13 233.72 0.0M
2025-04-04 246.27 246.27 237.92 238.55 0.0M
2025-04-03 254.44 254.44 247.80 248.36 0.0M
2025-04-02 262.10 262.10 262.10 260.93 0.0M
2025-04-01 263.03 263.03 262.93 263.89 0.0M
2025-03-31 263.13 264.82 263.13 263.97 0.0M
2025-03-28 269.29 269.29 267.07 267.07 0.0M
2025-03-27 275.10 275.10 274.33 274.04 0.0M
2025-03-26 275.80 275.83 274.37 274.04 0.0M
2025-03-25 273.61 275.65 273.61 275.79 0.0M
2025-03-24 273.07 273.07 273.07 274.20 0.0M
2025-03-21 274.18 274.18 273.81 273.90 0.0M
2025-03-20 273.95 273.95 272.78 272.57 0.0M
2025-03-19 271.11 271.11 271.11 271.70 0.0M
2025-03-18 269.75 269.75 269.36 269.97 0.0M
2025-03-17 270.20 270.20 269.39 270.86 0.0M
2025-03-14 267.43 267.43 267.43 269.80 0.0M
2025-03-13 266.95 266.95 266.95 266.86 0.0M
2025-03-12 264.24 266.88 264.24 266.88 0.0M
2025-03-11 265.39 265.39 261.07 260.98 0.0M
2025-03-10 268.81 268.81 266.31 266.10 0.0M
2025-03-07 269.04 269.36 267.95 267.56 0.0M
2025-03-06 272.98 272.98 270.35 271.48 0.0M
2025-03-05 272.84 272.84 271.59 271.26 0.0M
2025-03-04 276.92 276.92 271.89 271.82 0.0M
2025-03-03 280.37 280.37 278.97 279.80 0.0M
2025-02-28 275.04 276.99 274.46 276.99 0.0M
2025-02-27 281.11 281.11 280.76 281.27 0.0M
2025-02-26 278.87 279.42 278.87 280.37 0.0M
2025-02-25 279.26 279.26 276.98 276.90 0.0M
2025-02-24 277.28 277.28 276.27 276.84 0.0M
2025-02-21 279.18 279.88 279.14 279.67 0.0M
2025-02-20 280.77 280.77 280.70 279.19 0.0M
2025-02-19 280.70 280.70 279.72 280.24 0.0M
2025-02-18 280.44 280.98 280.44 280.91 0.0M
2025-02-17 279.30 279.30 279.30 280.31 0.0M
2025-02-14 276.14 276.14 275.66 275.73 0.0M
2025-02-13 274.86 276.68 274.77 276.78 0.0M
2025-02-12 274.30 274.30 273.21 272.86 0.0M
2025-02-11 278.30 278.30 277.74 278.28 0.0M
2025-02-10 278.58 278.58 278.58 279.36 0.0M
2025-02-07 277.93 278.20 277.93 277.92 0.0M
2025-02-06 277.93 280.71 277.93 280.71 0.0M
2025-02-05 274.31 275.18 274.31 275.38 0.0M
2025-02-04 273.48 275.68 273.48 275.68 0.0M
2025-02-03 275.91 275.91 275.27 276.49 0.0M
2025-01-31 278.60 279.21 278.25 278.18 0.0M
2025-01-30 277.34 277.39 277.30 277.89 0.0M
2025-01-29 276.76 276.76 275.91 275.78 0.0M
2025-01-28 273.53 274.46 273.53 273.71 0.0M
2025-01-27 270.81 270.81 269.59 270.18 0.0M
2025-01-24 272.26 272.67 271.47 273.09 0.0M
2025-01-23 271.18 272.69 271.03 272.69 0.0M
2025-01-22 270.57 271.79 270.57 271.55 0.0M
2025-01-21 269.73 269.73 269.73 270.54 0.0M
2025-01-20 270.47 270.47 268.70 269.44 0.0M
2025-01-17 268.54 268.54 268.54 269.67 0.0M
2025-01-16 268.64 268.64 267.69 268.05 0.0M
2025-01-15 265.18 265.18 265.18 268.06 0.0M
2025-01-14 265.42 265.42 265.00 265.00 0.0M
2025-01-13 265.07 265.98 264.56 265.52 0.0M
2025-01-10 266.46 266.83 266.46 265.93 0.0M
2025-01-09 268.37 268.37 268.37 268.80 0.0M
2025-01-08 270.48 270.48 269.95 270.32 0.0M
2025-01-07 270.91 271.45 270.63 271.58 0.0M
2025-01-06 269.27 270.35 269.27 270.90 0.0M
2025-01-03 269.46 270.63 269.46 270.58 0.0M
2025-01-02 270.24 272.26 269.81 272.73 0.0M