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
2023-12-29 334.17 334.50 333.40 333.40 0.0M
2023-12-28 334.63 334.63 333.59 333.58 0.0M
2023-12-27 333.35 333.35 332.06 333.05 0.0M
2023-12-22 331.26 332.59 331.26 332.59 0.0M
2023-12-21 331.67 333.81 331.04 331.87 0.0M
2023-12-20 332.58 332.58 331.34 332.64 0.0M
2023-12-19 330.16 330.16 330.16 331.42 0.0M
2023-12-18 328.94 330.47 328.94 329.97 0.0M
2023-12-15 330.61 330.61 329.89 329.89 0.0M
2023-12-14 331.50 331.50 329.96 330.26 0.0M
2023-12-13 326.98 328.48 326.98 327.52 0.0M
2023-12-12 327.67 328.09 326.80 326.71 0.0M
2023-12-11 326.90 326.91 326.62 327.88 0.0M
2023-12-08 325.27 325.27 325.27 326.80 0.0M
2023-12-07 325.41 326.44 324.42 324.97 0.0M
2023-12-06 325.39 326.07 325.39 325.61 0.0M
2023-12-05 324.33 324.62 324.33 324.82 0.0M
2023-12-04 324.16 324.16 324.16 324.85 0.0M
2023-12-01 322.23 325.33 322.23 325.09 0.0M
2023-11-30 319.56 320.68 319.56 320.53 0.0M
2023-11-29 317.61 319.46 317.61 318.49 0.0M
2023-11-28 317.93 317.93 317.46 317.94 0.0M
2023-11-27 319.88 320.30 319.88 319.49 0.0M
2023-11-24 319.08 319.52 319.08 320.60 0.0M
2023-11-23 318.87 318.87 318.87 319.51 0.0M
2023-11-22 318.39 318.79 317.89 318.10 0.0M
2023-11-21 316.38 316.93 316.38 317.55 0.0M
2023-11-20 316.37 316.37 316.20 316.73 0.0M
2023-11-17 314.38 314.38 314.38 316.64 0.0M
2023-11-16 315.00 315.00 315.00 313.20 0.0M
2023-11-15 316.13 316.13 316.13 315.78 0.0M
2023-11-14 312.46 312.46 312.25 314.73 0.0M
2023-11-13 311.04 311.28 311.04 312.35 0.0M
2023-11-10 312.06 312.06 310.05 309.87 0.0M
2023-11-09 312.09 312.09 312.09 313.86 0.0M
2023-11-08 310.87 312.62 310.87 312.24 0.0M
2023-11-07 311.88 312.33 311.88 311.78 0.0M
2023-11-06 312.09 312.09 312.09 312.57 0.0M
2023-11-03 312.82 312.82 312.31 311.72 0.0M
2023-11-02 310.44 310.44 310.44 312.50 0.0M
2023-11-01 308.12 309.06 308.12 308.74 0.0M
2023-10-31 306.06 307.42 306.06 307.32 0.0M
2023-10-30 306.05 306.74 306.05 305.95 0.0M
2023-10-27 307.31 307.31 307.31 304.71 0.0M
2023-10-26 307.13 307.13 307.13 308.27 0.0M
2023-10-25 309.05 309.05 309.05 309.81 0.0M
2023-10-24 308.60 308.97 308.60 308.97 0.0M
2023-10-23 309.89 309.89 309.89 308.53 0.0M
2023-10-20 311.28 311.28 311.28 310.13 0.0M
2023-10-19 317.64 317.64 313.72 314.03 0.0M
2023-10-18 321.96 322.78 319.58 319.58 0.0M
2023-10-17 322.60 322.60 322.60 322.57 0.0M
2023-10-16 323.99 323.99 323.99 323.46 0.0M
2023-10-13 324.08 324.08 324.08 322.89 0.0M
2023-10-12 324.53 324.53 324.53 324.50 0.0M
2023-10-11 321.92 323.22 321.92 323.19 0.0M
2023-10-10 318.95 322.19 318.95 321.82 0.0M
2023-10-09 316.04 316.04 316.04 316.22 0.0M
2023-10-06 314.36 314.36 314.36 315.59 0.0M
2023-10-05 312.72 314.83 312.72 313.70 0.0M
2023-10-04 311.51 311.51 311.51 311.68 0.0M
2023-10-03 315.78 315.78 315.78 312.82 0.0M
2023-10-02 319.02 319.02 319.02 315.95 0.0M
2023-09-29 319.73 319.73 318.44 318.44 0.0M
2023-09-28 318.24 318.75 318.24 318.57 0.0M
2023-09-27 317.69 317.69 317.65 317.26 0.0M
2023-09-26 317.94 317.94 317.94 318.21 0.0M
2023-09-25 318.71 318.71 317.55 318.87 0.0M
2023-09-22 319.22 319.22 319.22 320.05 0.0M
2023-09-21 323.39 324.01 322.15 321.13 0.0M
2023-09-20 322.86 325.42 322.86 325.23 0.0M
2023-09-19 321.49 321.49 321.12 321.66 0.0M
2023-09-18 324.97 324.97 322.37 322.24 0.0M
2023-09-15 327.63 327.63 327.63 325.87 0.0M
2023-09-14 319.80 319.80 319.80 325.08 0.0M
2023-09-13 318.94 318.94 318.94 319.77 0.0M
2023-09-12 321.08 321.08 321.08 320.22 0.0M
2023-09-11 320.77 320.77 320.77 320.16 0.0M
2023-09-08 319.39 319.39 319.39 319.36 0.0M
2023-09-07 316.83 316.83 316.83 318.95 0.0M
2023-09-06 317.86 317.86 317.86 317.90 0.0M
2023-09-05 318.08 318.08 318.08 319.83 0.0M
2023-09-04 319.75 319.75 319.75 319.99 0.0M
2023-09-01 318.90 318.90 318.90 319.76 0.0M
2023-08-31 319.02 319.02 318.66 318.79 0.0M
2023-08-30 319.39 320.56 319.35 319.13 0.0M
2023-08-29 318.71 318.71 318.71 319.58 0.0M
2023-08-28 316.81 316.81 316.81 317.82 0.0M
2023-08-25 314.81 315.39 313.84 313.84 0.0M
2023-08-24 317.91 317.91 317.91 314.87 0.0M
2023-08-23 314.39 315.46 314.39 315.62 0.0M
2023-08-22 312.67 313.47 312.67 313.49 0.0M
2023-08-21 312.09 312.09 312.09 311.67 0.0M
2023-08-18 312.32 312.32 312.32 311.78 0.0M
2023-08-17 314.43 314.43 314.43 314.09 0.0M
2023-08-16 315.19 315.69 315.19 315.64 0.0M
2023-08-15 318.25 318.25 315.50 315.27 0.0M
2023-08-14 318.25 318.63 318.25 318.97 0.0M
2023-08-11 319.70 319.70 319.70 318.51 0.0M
2023-08-10 320.54 320.54 320.54 321.47 0.0M
2023-08-09 321.47 321.47 319.38 319.38 0.0M
2023-08-08 316.20 319.00 316.20 319.00 0.0M
2023-08-07 315.92 317.31 315.92 317.02 0.0M
2023-08-04 315.98 316.30 315.35 316.29 0.0M
2023-08-03 316.14 316.14 316.14 316.39 0.0M
2023-08-02 318.80 318.80 318.80 317.93 0.0M
2023-08-01 323.64 323.64 323.64 321.46 0.0M
2023-07-31 323.48 323.48 323.48 324.51 0.0M
2023-07-28 323.88 323.88 323.88 323.69 0.0M
2023-07-27 323.64 325.05 323.64 325.57 0.0M
2023-07-26 323.89 323.89 322.03 322.03 0.0M
2023-07-25 321.91 321.91 321.91 323.90 0.0M
2023-07-24 320.20 320.20 320.20 321.52 0.0M
2023-07-21 319.95 319.95 319.95 320.53 0.0M
2023-07-20 317.21 320.72 317.21 320.72 0.0M
2023-07-19 317.19 317.35 317.19 317.53 0.0M
2023-07-18 313.60 315.28 313.60 316.40 0.0M
2023-07-17 313.67 314.58 313.67 313.73 0.0M
2023-07-14 315.73 316.19 315.73 315.47 0.0M
2023-07-13 314.47 314.47 314.47 316.30 0.0M
2023-07-12 310.90 310.90 310.90 314.13 0.0M
2023-07-11 309.00 309.00 309.00 310.03 0.0M
2023-07-10 307.47 307.47 307.47 308.22 0.0M
2023-07-07 308.45 308.70 308.45 308.33 0.0M
2023-07-06 313.02 313.02 313.02 308.96 0.0M
2023-07-05 315.83 315.88 315.83 315.30 0.0M
2023-07-04 316.81 316.81 316.81 317.31 0.0M
2023-07-03 318.33 318.33 318.33 316.35 0.0M
2023-06-30 315.17 316.92 315.17 316.92 0.0M
2023-06-29 314.01 314.01 313.48 313.61 0.0M
2023-06-28 314.60 314.60 313.44 313.44 0.0M
2023-06-27 314.73 314.73 314.73 312.66 0.0M
2023-06-26 314.70 314.70 314.70 313.84 0.0M
2023-06-23 313.64 313.64 313.64 314.44 0.0M
2023-06-22 312.72 312.72 312.72 314.10 0.0M
2023-06-21 316.50 316.50 316.50 316.10 0.0M
2023-06-20 318.32 318.32 318.32 317.54 0.0M
2023-06-19 319.81 319.81 319.16 319.39 0.0M
2023-06-16 322.42 322.42 322.42 323.22 0.0M
2023-06-15 320.10 320.76 320.10 321.60 0.0M
2023-06-14 320.78 320.78 320.78 321.53 0.0M
2023-06-13 320.44 320.44 320.44 321.18 0.0M
2023-06-12 321.94 321.94 319.38 319.38 0.0M
2023-06-09 321.76 321.76 321.76 320.35 0.0M
2023-06-08 320.82 320.82 320.82 320.85 0.0M
2023-06-07 321.62 321.62 321.37 321.26 0.0M
2023-06-06 321.05 321.05 321.05 322.35 0.0M
2023-06-05 321.55 321.55 320.39 320.65 0.0M
2023-06-02 319.99 319.99 319.99 321.49 0.0M
2023-06-01 316.43 316.99 316.43 317.05 0.0M
2023-05-31 315.30 315.30 314.78 314.79 0.0M
2023-05-30 320.94 320.94 317.06 317.31 0.0M
2023-05-29 321.72 321.72 321.72 321.12 0.0M
2023-05-26 319.33 320.53 318.67 321.21 0.0M
2023-05-25 319.23 319.23 319.23 317.98 0.0M
2023-05-24 322.52 322.52 322.52 319.27 0.0M
2023-05-23 325.13 325.13 325.13 325.12 0.0M
2023-05-22 326.88 326.88 326.60 326.64 0.0M
2023-05-19 325.76 327.36 325.76 327.19 0.0M
2023-05-18 325.32 325.32 325.32 325.13 0.0M
2023-05-17 323.44 323.44 323.44 323.81 0.0M
2023-05-16 325.85 325.85 325.85 324.65 0.0M
2023-05-15 326.88 328.02 326.66 328.02 0.0M
2023-05-12 325.36 325.36 325.36 325.36 0.0M
2023-05-11 325.07 325.07 325.07 325.07 0.0M
2023-05-10 325.45 325.45 325.45 325.45 0.0M
2023-05-09 325.41 325.41 323.58 323.58 0.0M
2023-05-08 324.01 324.01 324.01 324.01 0.0M
2023-05-05 322.17 324.22 322.17 324.22 0.0M
2023-05-04 319.92 319.92 319.92 319.92 0.0M
2023-05-03 322.00 322.00 322.00 322.00 0.0M
2023-05-02 323.86 323.86 323.86 323.86 0.0M
2023-04-28 321.99 323.05 321.99 323.05 0.0M
2023-04-27 322.28 322.28 320.84 321.81 0.0M
2023-04-26 322.80 322.80 322.80 322.80 0.0M
2023-04-25 323.52 323.52 323.52 323.52 0.0M
2023-04-24 323.40 323.67 323.40 323.67 0.0M
2023-04-21 323.05 323.05 323.05 323.05 0.0M
2023-04-20 321.77 321.77 321.77 321.77 0.0M
2023-04-19 322.59 322.59 322.59 322.59 0.0M
2023-04-18 323.07 323.44 323.07 323.44 0.0M
2023-04-17 320.79 322.28 320.79 322.28 0.0M
2023-04-14 319.96 319.96 319.96 319.96 0.0M
2023-04-13 318.83 320.61 318.83 320.61 0.0M
2023-04-12 317.49 319.13 317.49 319.13 0.0M
2023-04-11 317.00 317.00 317.00 317.00 0.0M
2023-04-06 314.11 315.06 314.11 315.05 0.0M
2023-04-05 312.39 312.39 312.39 312.39 0.0M
2023-04-04 314.28 314.28 314.28 314.28 0.0M
2023-04-03 313.37 313.37 312.84 312.84 0.0M
2023-03-31 310.54 311.37 310.54 311.37 0.0M
2023-03-30 309.14 309.69 309.14 309.69 0.0M
2023-03-29 305.13 305.44 305.13 305.44 0.0M
2023-03-28 306.44 306.44 305.98 306.01 0.0M
2023-03-27 304.61 304.61 304.61 304.61 0.0M
2023-03-24 301.71 301.71 301.71 301.71 0.0M
2023-03-23 302.46 302.46 302.46 302.46 0.0M
2023-03-21 302.34 304.14 302.34 304.14 0.0M
2023-03-20 296.66 301.06 296.66 301.06 0.0M
2023-03-17 303.89 303.89 299.57 299.57 0.0M
2023-03-16 302.20 302.20 301.12 301.12 0.0M
2023-03-15 305.31 305.31 299.88 299.88 0.0M
2023-03-14 302.93 302.93 302.59 302.59 0.0M
2023-03-13 306.89 306.89 302.61 302.61 0.0M
2023-03-10 308.84 308.84 307.73 308.11 0.0M
2023-03-09 312.33 312.52 312.33 312.52 0.0M
2023-03-08 311.47 312.55 311.47 312.55 0.0M
2023-03-07 314.87 314.87 314.87 314.87 0.0M
2023-03-06 316.54 316.54 314.70 314.70 0.0M
2023-03-03 315.60 315.60 315.60 315.60 0.0M
2023-03-02 311.22 311.22 311.22 311.22 0.0M
2023-03-01 313.38 313.38 311.95 311.95 0.0M
2023-02-28 315.71 315.71 314.65 314.65 0.0M
2023-02-27 316.08 316.75 316.08 316.75 0.0M
2023-02-24 317.66 317.66 317.66 317.66 0.0M
2023-02-23 317.28 317.28 317.28 317.28 0.0M
2023-02-22 316.71 316.71 316.71 316.71 0.0M
2023-02-21 316.60 316.60 316.60 316.60 0.0M
2023-02-20 317.47 317.47 317.47 317.47 0.0M
2023-02-17 313.86 313.86 313.86 313.86 0.0M
2023-02-16 317.84 317.84 316.44 316.44 0.0M
2023-02-15 314.60 316.03 314.60 316.03 0.0M
2023-02-14 316.94 317.43 316.94 317.43 0.0M
2023-02-13 313.54 313.54 313.54 313.54 0.0M
2023-02-10 312.92 312.92 312.92 312.92 0.0M
2023-02-09 316.13 316.13 316.13 316.13 0.0M
2023-02-08 314.92 314.92 314.92 314.92 0.0M
2023-02-07 311.59 311.59 311.59 311.59 0.0M
2023-02-06 310.90 310.90 309.85 309.85 0.0M
2023-02-03 308.87 308.87 308.87 308.87 0.0M
2023-02-02 308.52 308.52 308.52 308.52 0.0M
2023-02-01 310.16 310.16 307.85 307.85 0.0M
2023-01-31 310.25 310.25 309.71 309.71 0.0M
2023-01-30 309.38 311.10 309.38 311.10 0.0M
2023-01-27 309.81 310.16 309.81 310.16 0.0M
2023-01-26 311.06 311.06 311.06 311.06 0.0M
2023-01-25 310.68 310.68 308.75 308.75 0.0M
2023-01-24 313.23 313.23 311.02 311.02 0.0M
2023-01-23 311.94 311.94 311.94 311.94 0.0M
2023-01-20 312.07 312.07 312.07 312.07 0.0M
2023-01-18 314.78 314.80 314.43 314.80 0.0M
2023-01-17 312.20 314.69 312.18 314.69 0.0M
2023-01-16 311.67 312.41 311.67 312.41 0.0M
2023-01-13 309.54 310.05 309.54 310.05 0.0M
2023-01-12 308.20 309.38 308.20 309.33 0.0M
2023-01-11 307.90 307.90 307.90 307.90 0.0M
2023-01-10 308.12 308.12 308.12 308.12 0.0M
2023-01-09 310.03 310.69 310.03 310.34 0.0M
2023-01-06 306.06 306.06 306.06 306.06 0.0M
2023-01-05 305.00 305.00 305.00 305.00 0.0M
2023-01-04 305.32 305.99 305.32 305.99 0.0M
2023-01-02 301.33 302.20 301.33 302.20 0.0M