Amundi MSCI Europe Ex EMU ESG Selection UCITS ETF Acc (CU9)

CU9
🏛️ フランス →
370.35
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
2025-09-26 368.92 370.34 368.89 370.35 0.0M
2025-09-25 369.73 370.86 369.29 368.44 0.0M
2025-09-24 371.42 372.45 371.42 372.06 0.0M
2025-09-23 374.59 375.47 373.82 373.99 0.0M
2025-09-22 374.80 374.80 373.21 374.39 0.0M
2025-09-19 375.61 376.23 375.61 375.28 0.0M
2025-09-18 374.40 376.87 374.40 375.94 0.0M
2025-09-17 374.10 374.80 373.64 373.64 0.0M
2025-09-16 376.45 376.89 372.90 373.03 0.0M
2025-09-15 377.30 377.83 377.08 376.64 0.0M
2025-09-12 377.66 378.04 376.90 377.07 0.0M
2025-09-11 377.08 377.54 375.86 377.22 0.0M
2025-09-10 378.65 379.52 376.41 376.61 0.0M
2025-09-09 378.34 378.41 376.08 376.89 0.0M
2025-09-08 377.64 378.08 376.34 377.86 0.0M
2025-09-05 377.60 378.55 377.38 376.88 0.0M
2025-09-04 374.76 376.57 373.97 376.82 0.0M
2025-09-03 371.68 373.21 371.68 373.70 0.0M
2025-09-02 375.18 375.18 373.13 370.54 0.0M
2025-09-01 376.28 376.33 374.96 375.47 0.0M
2025-08-29 376.04 376.04 375.18 374.74 0.0M
2025-08-28 379.48 379.48 376.65 377.12 0.0M
2025-08-27 378.91 379.41 378.49 378.67 0.0M
2025-08-26 378.81 378.81 377.98 377.37 0.0M
2025-08-25 380.02 381.56 378.13 378.13 0.0M
2025-08-22 378.92 380.88 378.92 381.41 0.0M
2025-08-21 380.06 380.06 378.23 379.47 0.0M
2025-08-20 377.11 378.40 377.11 380.04 0.0M
2025-08-19 375.59 378.19 375.59 377.93 0.0M
2025-08-18 374.33 374.41 373.59 374.60 0.0M
2025-08-15 375.23 375.23 375.23 373.68 0.0M
2025-08-14 372.41 373.59 372.41 373.92 0.0M
2025-08-13 370.91 371.60 370.91 371.89 0.0M
2025-08-12 370.21 370.56 369.67 369.64 0.0M
2025-08-11 370.70 370.70 368.63 368.80 0.0M
2025-08-08 370.50 370.50 368.33 369.07 0.0M
2025-08-07 364.66 368.93 364.29 368.53 0.0M
2025-08-06 367.42 367.42 364.35 364.22 0.0M
2025-08-05 367.27 368.41 366.81 366.92 0.0M
2025-08-04 363.76 367.05 363.76 367.05 0.0M
2025-08-01 365.00 365.00 362.19 362.38 0.0M
2025-07-31 373.40 373.89 369.98 369.78 0.0M
2025-07-30 372.06 373.67 371.66 371.85 0.0M
2025-07-29 378.25 379.43 374.98 373.73 0.0M
2025-07-28 381.18 381.18 377.12 377.52 0.0M
2025-07-25 377.41 377.41 377.07 377.95 0.0M
2025-07-24 378.36 380.42 378.36 379.03 0.0M
2025-07-23 376.13 377.90 375.69 377.90 0.0M
2025-07-22 372.12 372.50 370.58 372.24 0.0M
2025-07-21 373.16 373.68 372.65 373.12 0.0M
2025-07-18 375.23 375.54 372.77 372.42 0.0M
2025-07-17 373.26 374.22 373.26 374.23 0.0M
2025-07-16 371.84 373.05 371.22 371.42 0.0M
2025-07-15 374.31 375.14 374.31 372.30 0.0M
2025-07-14 371.68 371.68 371.68 373.59 0.0M
2025-07-11 377.83 377.83 372.81 373.05 0.0M
2025-07-10 376.33 377.73 376.33 378.85 0.0M
2025-07-09 373.28 375.47 373.28 373.47 0.0M
2025-07-08 372.82 372.82 371.89 373.13 0.0M
2025-07-07 371.38 373.25 371.38 372.68 0.0M
2025-07-04 370.88 372.82 369.93 372.12 0.0M
2025-07-03 372.23 372.58 371.53 372.14 0.0M
2025-07-02 373.59 373.59 370.07 371.51 0.0M
2025-07-01 373.08 373.38 371.47 372.50 0.0M
2025-06-30 375.17 375.17 372.58 372.58 0.0M
2025-06-27 372.87 374.99 372.78 374.64 0.0M
2025-06-26 371.59 371.59 369.94 370.85 0.0M
2025-06-25 374.56 375.32 370.63 370.63 0.0M
2025-06-24 376.40 376.40 374.23 374.48 0.0M
2025-06-23 371.60 371.60 370.06 370.37 0.0M
2025-06-20 374.46 375.36 372.79 371.85 0.0M
2025-06-19 372.64 374.66 372.27 373.14 0.0M
2025-06-18 376.20 376.20 373.37 373.37 0.0M
2025-06-17 376.98 377.23 376.28 376.99 0.0M
2025-06-16 379.61 380.34 378.77 379.98 0.0M
2025-06-13 378.48 381.68 378.38 378.38 0.0M
2025-06-12 381.53 381.79 379.89 382.01 0.0M
2025-06-11 384.41 384.41 382.80 384.09 0.0M
2025-06-10 383.21 384.06 382.62 382.62 0.0M
2025-06-09 384.02 384.02 382.23 382.23 0.0M
2025-06-06 381.26 383.11 381.26 383.06 0.0M
2025-06-05 381.64 382.38 378.77 381.01 0.0M
2025-06-04 379.39 380.92 379.39 381.08 0.0M
2025-06-03 379.48 379.48 376.97 378.08 0.0M
2025-06-02 378.95 379.42 378.36 378.81 0.0M
2025-05-30 379.32 381.82 379.32 379.35 0.0M
2025-05-29 380.61 380.61 379.99 378.00 0.0M
2025-05-28 381.88 381.88 378.93 378.91 0.0M
2025-05-27 383.30 383.30 381.86 382.27 0.0M
2025-05-26 381.53 383.23 381.53 382.97 0.0M
2025-05-23 380.49 380.90 375.14 377.98 0.0M
2025-05-22 380.26 380.26 377.32 379.31 0.0M
2025-05-21 381.88 382.03 380.14 382.51 0.0M
2025-05-20 380.71 382.96 380.71 382.89 0.0M
2025-05-19 377.77 378.99 375.72 379.30 0.0M
2025-05-16 378.63 380.18 377.64 378.21 0.0M
2025-05-15 371.95 376.22 371.38 376.22 0.0M
2025-05-14 372.19 373.63 372.19 372.86 0.0M
2025-05-13 374.34 376.15 374.34 373.61 0.0M
2025-05-12 373.49 374.47 372.40 374.47 0.0M
2025-05-09 370.33 371.74 369.91 369.91 0.0M
2025-05-08 370.85 371.76 370.25 369.90 0.0M
2025-05-07 369.52 370.69 369.45 370.14 0.0M
2025-05-06 372.23 372.36 369.97 371.53 0.0M
2025-05-05 372.30 372.83 371.62 372.44 0.0M
2025-05-02 367.50 369.39 367.50 371.94 0.0M
2025-04-30 364.47 365.21 363.20 365.38 0.0M
2025-04-29 361.97 362.42 361.28 362.08 0.0M
2025-04-28 361.58 362.71 360.99 361.84 0.0M
2025-04-25 361.12 361.12 359.62 359.15 0.0M
2025-04-24 356.96 359.07 356.10 359.70 0.0M
2025-04-23 358.41 359.91 357.00 357.64 0.0M
2025-04-22 350.77 353.06 350.19 353.91 0.0M
2025-04-17 350.54 353.53 349.94 351.59 0.0M
2025-04-16 351.13 351.46 349.65 352.84 0.0M
2025-04-15 349.00 354.10 349.00 354.28 0.0M
2025-04-14 344.01 345.52 343.90 346.63 0.0M
2025-04-11 339.14 339.14 335.30 338.85 0.0M
2025-04-10 344.96 344.96 338.42 338.42 0.0M
2025-04-09 329.13 329.82 326.25 324.59 0.0M
2025-04-08 332.56 340.59 330.68 337.38 0.0M
2025-04-07 326.40 330.49 326.40 327.79 0.0M
2025-04-04 358.50 359.00 345.75 344.56 0.0M
2025-04-03 363.21 365.40 362.56 362.01 0.0M
2025-04-02 369.85 369.85 367.21 369.25 0.0M
2025-04-01 372.36 373.16 370.74 371.45 0.0M
2025-03-31 369.70 370.35 369.17 369.32 0.0M
2025-03-28 375.75 375.76 373.33 373.33 0.0M
2025-03-27 374.47 374.47 373.78 375.76 0.0M
2025-03-26 378.76 378.76 376.31 375.95 0.0M
2025-03-25 377.49 378.80 377.49 378.86 0.0M
2025-03-24 377.34 378.85 377.12 377.23 0.0M
2025-03-21 378.56 378.56 376.74 377.31 0.0M
2025-03-20 378.92 378.92 377.96 379.75 0.0M
2025-03-19 377.10 378.00 376.47 378.94 0.0M
2025-03-18 377.88 379.37 377.78 377.42 0.0M
2025-03-17 374.49 376.44 374.23 376.72 0.0M
2025-03-14 370.48 373.28 370.48 372.89 0.0M
2025-03-13 370.17 372.93 370.17 369.96 0.0M
2025-03-12 369.71 370.95 367.88 369.32 0.0M
2025-03-11 372.77 373.32 367.42 367.62 0.0M
2025-03-10 381.15 381.15 375.46 375.51 0.0M
2025-03-07 377.30 380.18 377.30 379.81 0.0M
2025-03-06 382.29 382.29 378.23 379.89 0.0M
2025-03-05 382.92 384.76 382.68 382.00 0.0M
2025-03-04 387.09 388.22 383.48 382.12 0.0M
2025-03-03 388.82 389.76 387.27 389.40 0.0M
2025-02-28 385.26 387.20 385.11 387.20 0.0M
2025-02-27 386.83 388.00 386.01 387.85 0.0M
2025-02-26 388.05 389.72 388.05 388.81 0.0M
2025-02-25 385.06 386.70 385.06 386.17 0.0M
2025-02-24 385.18 386.25 384.10 384.90 0.0M
2025-02-21 383.05 385.55 382.99 385.40 0.0M
2025-02-20 383.09 384.01 382.12 382.77 0.0M
2025-02-19 384.22 385.51 381.97 381.97 0.0M
2025-02-18 383.27 384.64 382.87 384.76 0.0M
2025-02-17 381.56 382.93 381.56 383.09 0.0M
2025-02-14 382.78 383.02 381.41 381.30 0.0M
2025-02-13 382.42 383.14 380.58 383.43 0.0M
2025-02-12 376.09 382.11 376.09 381.19 0.0M
2025-02-11 381.75 382.15 381.60 382.42 0.0M
2025-02-10 379.91 382.26 379.91 380.94 0.0M
2025-02-07 381.43 381.43 378.96 379.12 0.0M
2025-02-06 380.24 381.53 379.94 381.90 0.0M
2025-02-05 375.54 376.21 374.46 377.00 0.0M
2025-02-04 373.98 375.30 372.96 375.43 0.0M
2025-02-03 372.30 374.16 372.30 375.40 0.0M
2025-01-31 377.99 379.10 377.10 377.28 0.0M
2025-01-30 375.75 378.01 375.16 377.42 0.0M
2025-01-29 372.58 375.61 372.58 374.83 0.0M
2025-01-28 372.73 373.85 372.67 372.72 0.0M
2025-01-27 368.28 371.50 368.28 371.32 0.0M
2025-01-24 370.79 371.25 368.73 369.54 0.0M
2025-01-23 368.72 369.94 368.23 370.18 0.0M
2025-01-22 368.88 370.29 367.96 368.49 0.0M
2025-01-21 364.48 366.37 364.48 367.65 0.0M
2025-01-20 365.37 365.58 364.48 364.95 0.0M
2025-01-17 365.00 366.28 365.00 365.78 0.0M
2025-01-16 362.41 362.63 362.38 363.54 0.0M
2025-01-15 357.38 358.87 357.38 361.59 0.0M
2025-01-14 359.28 359.31 355.91 355.93 0.0M
2025-01-13 357.48 357.48 356.90 357.98 0.0M
2025-01-10 361.95 363.11 360.12 359.87 0.0M
2025-01-09 360.23 363.36 360.23 362.99 0.0M
2025-01-08 363.16 364.50 360.58 361.97 0.0M
2025-01-07 360.99 362.86 360.99 362.41 0.0M
2025-01-06 361.74 362.33 361.56 362.81 0.0M
2025-01-03 363.42 363.42 362.58 362.57 0.0M
2025-01-02 361.01 364.36 360.30 364.18 0.0M