Amundi Global Bioenergy UCITS ETF EUR Acc (CWE)

CWE
🏛️ フランス →
353.80
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
2025-09-26 353.05 355.00 353.05 353.80 0.0M
2025-09-25 350.70 353.35 350.70 353.45 0.0M
2025-09-24 348.70 352.00 348.35 352.95 0.0M
2025-09-23 344.95 349.90 344.95 350.00 0.0M
2025-09-22 345.00 345.00 343.45 345.10 0.0M
2025-09-19 348.80 348.80 346.10 346.30 0.0M
2025-09-18 350.35 350.35 347.00 347.20 0.0M
2025-09-17 350.60 350.60 350.60 349.95 0.0M
2025-09-16 346.55 348.75 346.05 349.00 0.0M
2025-09-15 347.00 348.70 345.50 347.45 0.0M
2025-09-12 348.50 349.15 346.90 347.35 0.0M
2025-09-11 348.70 348.70 348.10 348.30 0.0M
2025-09-10 350.55 350.55 345.40 345.40 0.0M
2025-09-09 347.20 351.00 347.20 350.60 0.0M
2025-09-08 349.10 349.10 345.25 346.45 0.0M
2025-09-05 348.85 349.60 346.50 346.55 0.0M
2025-09-04 347.00 349.95 347.00 349.95 0.0M
2025-09-03 348.95 350.25 347.15 347.05 0.0M
2025-09-02 350.30 350.30 348.65 346.70 0.0M
2025-09-01 349.90 350.85 349.90 350.50 0.0M
2025-08-29 350.65 350.70 349.75 348.70 0.0M
2025-08-28 352.00 352.00 351.05 350.10 0.0M
2025-08-27 349.40 350.70 349.30 350.50 0.0M
2025-08-26 349.20 350.05 348.35 348.45 0.0M
2025-08-25 349.85 351.20 348.65 350.95 0.0M
2025-08-22 341.00 345.95 341.00 346.70 0.0M
2025-08-21 338.20 338.20 337.15 337.65 0.0M
2025-08-20 338.55 338.80 338.20 339.50 0.0M
2025-08-19 333.85 333.85 333.85 338.75 0.0M
2025-08-18 336.10 336.10 333.60 333.95 0.0M
2025-08-15 337.65 337.65 334.40 335.05 0.0M
2025-08-14 337.25 337.50 335.05 335.95 0.0M
2025-08-13 334.45 334.95 333.75 335.55 0.0M
2025-08-12 334.75 335.05 332.20 335.05 0.0M
2025-08-11 335.25 335.25 334.60 331.95 0.0M
2025-08-08 334.20 335.35 334.15 335.65 0.0M
2025-08-07 330.45 333.65 330.45 332.45 0.0M
2025-08-06 334.65 334.85 332.25 332.45 0.0M
2025-08-05 329.50 332.40 329.50 331.35 0.0M
2025-08-04 326.25 327.80 326.25 328.90 0.0M
2025-08-01 333.00 333.00 327.10 326.85 0.0M
2025-07-31 334.60 335.75 334.60 334.30 0.0M
2025-07-30 341.95 341.95 337.65 337.50 0.0M
2025-07-29 343.00 343.00 339.45 339.55 0.0M
2025-07-28 340.85 340.85 339.60 340.55 0.0M
2025-07-25 338.85 339.10 337.15 338.40 0.0M
2025-07-24 341.45 344.40 337.65 338.95 0.0M
2025-07-23 338.20 338.20 337.90 338.55 0.0M
2025-07-22 335.15 336.10 333.40 335.60 0.0M
2025-07-21 336.15 336.60 336.15 336.35 0.0M
2025-07-18 335.70 337.50 335.40 335.35 0.0M
2025-07-17 334.10 334.10 332.20 333.20 0.0M
2025-07-16 336.15 336.15 332.05 332.10 0.0M
2025-07-15 338.30 339.75 337.95 338.30 0.0M
2025-07-14 338.90 338.90 337.65 338.10 0.0M
2025-07-11 343.25 343.25 340.80 340.70 0.0M
2025-07-10 336.85 338.90 336.85 342.45 0.0M
2025-07-09 336.55 338.30 336.55 336.50 0.0M
2025-07-08 333.75 336.70 333.75 336.50 0.0M
2025-07-07 334.25 335.20 334.00 334.30 0.0M
2025-07-04 335.15 335.15 333.95 334.10 0.0M
2025-07-03 334.40 336.15 334.40 336.05 0.0M
2025-07-02 330.20 331.30 330.20 332.55 0.0M
2025-07-01 324.80 324.80 323.75 327.95 0.0M
2025-06-30 327.55 328.25 324.65 326.20 0.0M
2025-06-27 328.90 328.95 325.75 326.20 0.0M
2025-06-26 325.35 327.75 325.30 327.85 0.0M
2025-06-25 329.75 329.75 325.40 325.55 0.0M
2025-06-24 327.15 330.65 327.10 327.90 0.0M
2025-06-23 333.95 334.10 331.60 331.90 0.0M
2025-06-20 331.05 333.50 331.05 332.70 0.0M
2025-06-19 331.65 333.10 331.65 332.20 0.0M
2025-06-18 331.90 331.90 330.30 330.25 0.0M
2025-06-17 328.15 330.25 328.15 331.25 0.0M
2025-06-16 326.50 329.20 325.00 329.40 0.0M
2025-06-13 318.15 323.45 318.15 323.40 0.0M
2025-06-12 321.40 321.40 317.90 320.85 0.0M
2025-06-11 322.15 323.30 322.15 322.35 0.0M
2025-06-10 317.20 322.95 317.20 323.60 0.0M
2025-06-09 314.30 315.50 314.05 314.90 0.0M
2025-06-06 312.00 314.00 312.00 314.05 0.0M
2025-06-05 311.70 312.30 310.25 311.45 0.0M
2025-06-04 313.50 315.20 313.50 312.80 0.0M
2025-06-03 312.60 312.60 311.00 313.10 0.0M
2025-06-02 313.25 313.90 309.90 311.65 0.0M
2025-05-30 311.85 314.65 311.85 314.00 0.0M
2025-05-29 314.50 314.50 313.60 311.65 0.0M
2025-05-28 316.05 316.05 314.65 313.10 0.0M
2025-05-27 313.75 315.70 313.75 313.90 0.0M
2025-05-26 313.50 313.65 313.50 313.30 0.0M
2025-05-23 314.00 314.05 308.00 310.25 0.0M
2025-05-22 314.55 314.95 313.30 312.65 0.0M
2025-05-21 319.60 319.60 317.00 316.60 0.0M
2025-05-20 318.50 321.15 318.50 321.60 0.0M
2025-05-19 319.30 319.30 317.65 318.95 0.0M
2025-05-16 319.40 319.75 319.10 319.55 0.0M
2025-05-15 316.55 316.90 314.95 316.65 0.0M
2025-05-14 318.85 318.90 318.85 317.80 0.0M
2025-05-13 315.70 319.00 315.70 319.55 0.0M
2025-05-12 315.00 317.45 314.55 314.80 0.0M
2025-05-09 307.50 309.45 307.50 309.05 0.0M
2025-05-08 302.55 305.90 302.55 306.10 0.0M
2025-05-07 302.80 303.30 302.60 301.65 0.0M
2025-05-06 306.20 306.20 302.55 302.55 0.0M
2025-05-05 303.10 305.55 301.30 305.75 0.0M
2025-05-02 303.55 304.40 302.05 303.30 0.0M
2025-04-30 298.20 299.75 298.20 298.85 0.0M
2025-04-29 295.15 297.35 295.15 296.90 0.0M
2025-04-28 295.80 295.80 293.65 293.70 0.0M
2025-04-25 295.05 295.05 295.05 292.60 0.0M
2025-04-24 292.30 292.30 291.75 292.25 0.0M
2025-04-23 292.15 294.70 292.15 290.85 0.0M
2025-04-22 284.80 284.80 284.80 288.40 0.0M
2025-04-17 285.65 288.05 284.10 287.15 0.0M
2025-04-16 280.35 286.20 280.35 285.95 0.0M
2025-04-15 283.95 284.35 283.45 283.75 0.0M
2025-04-14 280.35 281.10 280.35 281.10 0.0M
2025-04-11 276.80 276.80 276.55 274.80 0.0M
2025-04-10 275.70 275.70 275.70 275.70 0.0M
2025-04-09 266.75 266.75 261.05 265.80 0.0M
2025-04-08 278.40 278.40 278.40 276.25 0.0M
2025-04-07 270.65 276.05 270.65 273.95 0.0M
2025-04-04 298.20 298.20 283.30 286.90 0.0M
2025-04-03 304.45 306.90 299.75 299.75 0.0M
2025-04-02 313.05 313.10 312.30 312.45 0.0M
2025-04-01 310.20 311.80 309.15 312.85 0.0M
2025-03-31 309.35 310.20 309.30 310.85 0.0M
2025-03-28 315.20 316.10 315.00 315.10 0.0M
2025-03-27 312.60 313.10 312.60 315.55 0.0M
2025-03-26 312.25 314.00 312.25 313.70 0.0M
2025-03-25 311.85 312.35 311.85 312.40 0.0M
2025-03-24 314.55 314.55 312.00 312.20 0.0M
2025-03-21 315.55 315.55 314.75 312.85 0.0M
2025-03-20 318.00 318.00 315.40 316.35 0.0M
2025-03-19 314.70 315.00 314.70 316.30 0.0M
2025-03-18 314.30 314.75 314.30 314.95 0.0M
2025-03-17 309.10 312.40 309.10 313.70 0.0M
2025-03-14 304.05 307.60 304.05 307.25 0.0M
2025-03-13 303.55 305.65 302.50 302.70 0.0M
2025-03-12 305.65 305.65 302.95 304.20 0.0M
2025-03-11 307.85 309.15 307.85 304.00 0.0M
2025-03-10 311.70 312.90 309.60 309.45 0.0M
2025-03-07 310.45 311.30 308.75 311.35 0.0M
2025-03-06 309.50 310.85 308.00 310.20 0.0M
2025-03-05 312.00 313.25 308.05 307.50 0.0M
2025-03-04 316.65 317.10 312.30 311.95 0.0M
2025-03-03 323.50 323.70 321.25 321.55 0.0M
2025-02-28 322.95 323.00 322.00 322.60 0.0M
2025-02-27 326.25 326.25 325.00 325.00 0.0M
2025-02-26 330.20 330.45 328.15 328.25 0.0M
2025-02-25 330.20 330.20 328.55 327.65 0.0M
2025-02-24 329.35 331.75 329.00 330.90 0.0M
2025-02-21 331.35 331.95 330.05 330.30 0.0M
2025-02-20 331.75 332.95 330.00 330.05 0.0M
2025-02-19 336.95 337.25 334.05 332.90 0.0M
2025-02-18 335.40 337.40 334.50 336.60 0.0M
2025-02-17 336.00 336.60 335.60 335.10 0.0M
2025-02-14 331.25 336.20 331.25 336.05 0.0M
2025-02-13 331.75 333.00 330.55 331.65 0.0M
2025-02-12 340.15 340.15 338.25 337.65 0.0M
2025-02-11 339.75 340.40 339.15 339.85 0.0M
2025-02-10 338.45 341.55 338.45 340.50 0.0M
2025-02-07 338.50 339.35 338.50 338.85 0.0M
2025-02-06 337.70 341.85 337.70 341.40 0.0M
2025-02-05 338.10 338.10 336.20 336.65 0.0M
2025-02-04 334.50 336.95 332.60 337.95 0.0M
2025-02-03 334.10 336.20 333.05 335.70 0.0M
2025-01-31 337.20 338.60 337.15 338.80 0.0M
2025-01-30 334.95 337.40 334.95 337.55 0.0M
2025-01-29 333.40 333.85 333.40 334.60 0.0M
2025-01-28 335.10 337.00 335.10 333.95 0.0M
2025-01-27 331.75 336.20 331.75 333.95 0.0M
2025-01-24 333.20 333.50 332.00 332.00 0.0M
2025-01-23 331.00 331.90 330.65 332.40 0.0M
2025-01-22 334.25 335.05 332.60 333.60 0.0M
2025-01-21 337.80 338.75 334.95 334.95 0.0M
2025-01-20 339.15 339.55 337.75 338.65 0.0M
2025-01-17 339.40 339.40 338.20 338.20 0.0M
2025-01-16 339.70 339.70 335.00 335.00 0.0M
2025-01-15 334.55 338.35 334.55 337.70 0.0M
2025-01-14 338.55 339.40 334.30 332.90 0.0M
2025-01-13 335.95 338.20 335.90 340.45 0.0M
2025-01-10 333.45 334.95 333.40 333.40 0.0M
2025-01-09 333.05 334.65 333.05 334.55 0.0M
2025-01-08 335.35 335.35 332.10 332.70 0.0M
2025-01-07 334.50 336.55 334.50 335.95 0.0M
2025-01-06 336.75 337.00 336.05 336.95 0.0M
2025-01-03 335.40 335.95 335.15 335.95 0.0M
2025-01-02 333.00 335.65 333.00 335.45 0.0M