Multi Units Luxembourg - Amundi STOXX Europe 600 Energy ESG Screened UCITS ETF Acc (ENRGA)

ENRGA
🏛️ フランス →
74.08
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
2021-12-31 42.73 42.73 42.47 42.58 0.0M
2021-12-30 42.74 42.87 42.67 42.77 0.0M
2021-12-29 43.19 43.35 42.74 42.76 0.0M
2021-12-28 42.87 43.22 42.87 43.06 0.0M
2021-12-27 42.55 42.96 42.55 42.92 0.0M
2021-12-24 42.66 43.12 42.66 43.12 0.0M
2021-12-23 42.72 43.08 42.66 42.94 0.0M
2021-12-22 42.46 42.59 42.27 42.59 0.0M
2021-12-21 41.84 42.46 41.84 42.46 0.0M
2021-12-20 40.90 41.34 40.48 41.18 0.0M
2021-12-17 42.36 42.37 41.71 42.00 0.1M
2021-12-16 42.30 42.75 42.25 42.62 0.0M
2021-12-15 41.90 41.90 41.34 41.48 0.1M
2021-12-14 42.22 42.22 41.73 42.03 0.0M
2021-12-13 42.92 43.00 41.98 41.98 0.0M
2021-12-10 42.71 43.09 42.64 42.69 0.0M
2021-12-09 43.33 43.33 42.61 42.84 0.1M
2021-12-08 43.54 43.63 43.05 43.34 0.0M
2021-12-07 43.14 43.65 43.14 43.62 0.0M
2021-12-06 42.31 42.84 42.31 42.66 0.1M
2021-12-03 42.22 42.35 41.72 41.80 0.0M
2021-12-02 41.27 41.88 40.97 41.70 0.0M
2021-12-01 41.55 41.97 41.50 41.81 0.0M
2021-11-30 40.68 41.10 40.17 40.81 0.1M
2021-11-29 41.50 42.07 41.10 41.44 0.0M
2021-11-26 40.63 41.29 40.39 40.59 0.0M
2021-11-25 43.02 43.08 42.83 43.08 0.0M
2021-11-24 43.02 43.27 42.60 42.97 0.0M
2021-11-23 42.19 43.00 41.83 42.66 0.0M
2021-11-22 42.11 42.51 41.64 42.41 0.0M
2021-11-19 43.57 43.57 41.84 42.05 0.0M
2021-11-18 43.30 43.48 42.89 43.11 0.0M
2021-11-17 44.04 44.07 43.71 43.85 0.0M
2021-11-16 43.98 44.36 43.78 44.02 0.0M
2021-11-15 43.28 43.67 43.26 43.59 0.0M
2021-11-12 43.58 43.58 43.13 43.25 0.1M
2021-11-11 43.47 43.80 43.31 43.73 0.0M
2021-11-10 43.92 44.16 43.73 43.87 0.0M
2021-11-09 43.75 44.02 43.46 43.53 0.0M
2021-11-08 43.59 44.08 43.52 43.78 0.1M
2021-11-05 42.78 43.52 42.74 43.32 0.0M
2021-11-04 42.86 43.45 42.86 43.11 0.0M
2021-11-03 43.27 43.27 42.63 42.76 0.0M
2021-11-02 44.51 44.52 43.90 43.99 0.0M
2021-11-01 44.32 44.86 44.32 44.70 0.0M
2021-10-29 44.35 44.80 44.13 44.30 0.0M
2021-10-28 44.73 44.82 44.20 44.43 0.0M
2021-10-27 45.35 45.37 44.69 45.07 0.0M
2021-10-26 45.42 45.72 45.12 45.45 0.0M
2021-10-25 45.30 45.59 45.08 45.45 0.0M
2021-10-22 45.01 45.36 44.96 44.96 0.0M
2021-10-21 45.53 45.75 45.16 45.20 0.0M
2021-10-20 45.39 45.95 45.31 45.76 0.0M
2021-10-19 44.96 45.40 44.95 45.27 0.0M
2021-10-18 45.19 45.31 44.97 45.04 0.0M
2021-10-15 44.86 45.21 44.70 45.14 0.0M
2021-10-14 44.46 44.66 44.17 44.44 0.0M
2021-10-13 43.88 43.98 43.47 43.97 0.0M
2021-10-12 43.56 44.09 43.51 44.01 0.0M
2021-10-11 43.80 44.13 43.72 44.05 0.1M
2021-10-08 43.17 43.58 42.99 43.44 0.0M
2021-10-07 43.04 43.10 42.14 42.84 0.1M
2021-10-06 43.16 43.25 42.45 42.75 0.1M
2021-10-05 42.92 43.65 42.86 43.61 0.1M
2021-10-04 42.56 43.28 42.33 42.89 0.0M
2021-10-01 41.97 42.70 41.87 42.46 0.1M
2021-09-30 42.50 42.89 42.24 42.56 0.0M
2021-09-29 41.81 42.38 41.79 42.32 0.0M
2021-09-28 42.49 42.78 42.20 42.20 0.1M
2021-09-27 41.42 42.14 41.42 42.10 0.0M
2021-09-24 40.97 41.04 40.74 40.91 0.0M
2021-09-23 40.80 41.08 40.76 41.05 0.0M
2021-09-22 40.05 40.70 40.05 40.52 0.0M
2021-09-21 39.25 39.92 39.25 39.56 0.0M
2021-09-20 38.68 38.88 38.33 38.79 0.0M
2021-09-17 39.97 39.97 39.21 39.21 0.0M
2021-09-16 39.98 40.22 39.63 39.65 0.1M
2021-09-15 39.36 39.95 39.36 39.82 0.0M
2021-09-14 39.42 39.70 39.20 39.29 0.0M
2021-09-13 38.46 39.30 38.46 39.30 0.0M
2021-09-10 38.42 38.50 38.20 38.26 0.0M
2021-09-09 38.28 38.50 38.03 38.35 0.0M
2021-09-08 38.75 39.10 38.45 38.63 0.0M
2021-09-07 38.99 39.22 38.99 39.07 0.0M
2021-09-06 38.92 39.21 38.92 39.08 0.0M
2021-09-03 39.18 39.26 38.85 38.85 0.0M
2021-09-02 38.53 39.23 38.53 39.18 0.0M
2021-09-01 38.83 39.15 38.49 38.49 0.0M
2021-08-31 38.90 38.93 38.50 38.56 0.0M
2021-08-30 38.88 39.01 38.73 38.88 0.0M
2021-08-27 38.48 38.86 38.45 38.86 0.0M
2021-08-26 38.42 38.60 38.25 38.45 0.0M
2021-08-25 38.65 38.65 38.45 38.52 0.0M
2021-08-24 38.54 38.68 38.40 38.56 0.0M
2021-08-23 37.77 38.30 37.63 38.21 0.0M
2021-08-20 37.50 37.50 37.26 37.47 0.0M
2021-08-19 37.68 37.82 37.26 37.37 0.0M
2021-08-18 38.49 38.69 38.36 38.69 0.0M
2021-08-17 38.04 38.70 38.04 38.55 0.0M
2021-08-16 38.46 38.55 38.17 38.42 0.0M
2021-08-13 39.00 39.10 38.85 38.94 0.0M
2021-08-12 39.22 39.38 38.98 39.00 0.0M
2021-08-11 38.84 39.12 38.81 39.10 0.0M
2021-08-10 38.81 38.94 38.67 38.92 0.0M
2021-08-09 38.80 38.80 38.47 38.75 0.0M
2021-08-06 38.59 38.90 38.46 38.88 0.0M
2021-08-05 38.15 38.70 38.13 38.61 0.0M
2021-08-04 38.70 38.74 38.04 38.42 0.0M
2021-08-03 37.96 38.63 37.96 38.56 0.0M
2021-08-02 37.80 38.20 37.66 37.66 0.0M
2021-07-30 37.87 37.91 37.44 37.56 0.0M
2021-07-29 38.21 38.47 38.04 38.10 0.0M
2021-07-28 37.23 37.64 37.23 37.64 0.0M
2021-07-27 37.46 37.46 37.09 37.34 0.0M
2021-07-26 36.72 37.80 36.66 37.65 0.0M
2021-07-23 37.29 37.33 36.83 36.92 0.0M
2021-07-22 37.32 37.53 37.04 37.09 0.0M
2021-07-21 36.18 37.21 36.12 37.16 0.0M
2021-07-20 36.24 36.40 35.50 35.99 0.0M
2021-07-19 36.59 36.74 35.65 35.90 0.1M
2021-07-16 37.52 37.85 36.98 37.24 0.0M
2021-07-15 37.90 37.91 37.45 37.72 0.0M
2021-07-14 38.74 39.03 38.73 38.73 0.0M
2021-07-13 39.03 39.07 38.68 38.81 0.0M
2021-07-12 38.92 39.24 38.58 39.09 0.0M
2021-07-09 38.61 39.02 38.44 38.91 0.0M
2021-07-08 38.86 38.86 38.10 38.72 0.0M
2021-07-07 39.83 39.96 38.92 39.10 0.0M
2021-07-06 40.28 40.51 39.40 39.44 0.0M
2021-07-05 39.89 40.22 39.75 40.19 0.0M
2021-07-02 40.24 40.35 39.88 39.98 0.0M
2021-07-01 39.63 40.35 39.63 40.20 0.0M
2021-06-30 39.73 39.73 39.13 39.42 0.0M
2021-06-29 39.59 39.98 39.59 39.78 0.0M
2021-06-28 40.35 40.43 39.45 39.45 0.0M
2021-06-25 40.58 40.60 40.35 40.45 0.0M
2021-06-24 39.96 40.47 39.88 40.47 0.0M
2021-06-23 40.07 40.38 39.83 39.83 0.0M
2021-06-22 39.90 40.00 39.65 39.91 0.0M
2021-06-21 38.81 39.66 38.62 39.50 0.0M
2021-06-18 40.14 40.20 38.95 39.13 0.0M
2021-06-17 40.65 40.85 40.26 40.27 0.0M
2021-06-16 40.85 40.99 40.60 40.64 0.0M
2021-06-15 40.58 40.69 40.20 40.66 0.0M
2021-06-14 40.14 40.80 40.12 40.59 0.0M
2021-06-11 39.62 39.87 39.60 39.86 0.0M
2021-06-10 39.57 39.90 39.40 39.63 0.0M
2021-06-09 39.58 39.77 39.33 39.76 0.0M
2021-06-08 39.45 39.67 39.14 39.57 0.0M
2021-06-07 39.44 39.68 39.19 39.57 0.0M
2021-06-04 39.82 39.84 39.56 39.68 0.0M
2021-06-03 39.67 39.86 39.30 39.76 0.0M
2021-06-02 39.56 39.74 39.35 39.64 0.0M
2021-06-01 38.74 39.40 38.74 39.20 0.0M
2021-05-31 38.70 38.70 38.35 38.35 0.0M
2021-05-28 38.59 38.85 38.49 38.63 0.0M
2021-05-27 38.47 38.70 38.45 38.45 0.0M
2021-05-26 38.43 38.66 38.33 38.66 0.0M
2021-05-25 39.08 39.08 38.34 38.34 0.0M
2021-05-24 38.95 39.11 38.69 39.11 0.0M
2021-05-21 38.39 38.92 38.39 38.81 0.0M
2021-05-20 38.36 38.46 37.95 38.46 0.0M
2021-05-19 38.61 38.70 37.84 38.27 0.0M
2021-05-18 39.62 39.88 39.26 39.29 0.1M
2021-05-17 39.12 39.14 38.60 39.13 0.0M
2021-05-14 38.31 39.11 38.24 39.11 0.0M
2021-05-13 37.91 38.36 37.46 38.23 0.1M
2021-05-12 38.00 38.88 37.85 38.76 0.0M
2021-05-11 38.54 38.54 37.89 38.03 0.1M
2021-05-10 39.29 39.36 38.94 39.01 0.0M
2021-05-07 38.99 39.10 38.69 39.00 0.0M
2021-05-06 39.25 39.28 38.33 38.74 0.0M
2021-05-05 38.30 39.14 38.30 39.10 0.0M
2021-05-04 38.17 38.61 37.70 37.84 0.0M
2021-05-03 37.61 37.97 37.50 37.97 0.0M
2021-04-30 38.14 38.23 37.63 37.70 0.0M
2021-04-29 39.00 39.00 38.13 38.13 0.0M
2021-04-28 38.28 38.56 38.02 38.46 0.0M
2021-04-27 38.30 38.34 37.89 38.03 0.0M
2021-04-26 37.58 38.05 37.49 37.94 0.0M
2021-04-23 37.70 37.79 37.47 37.67 0.0M
2021-04-22 37.49 37.86 37.30 37.86 0.0M
2021-04-21 37.50 37.74 37.14 37.42 0.0M
2021-04-20 38.28 38.28 36.96 37.07 0.0M
2021-04-19 38.38 38.49 38.18 38.26 0.0M
2021-04-16 38.41 38.59 38.22 38.39 0.0M
2021-04-15 38.59 38.65 38.23 38.37 0.0M
2021-04-14 37.88 38.54 37.69 38.54 0.0M
2021-04-13 37.80 37.84 37.56 37.77 0.0M
2021-04-12 37.74 37.97 37.48 37.71 0.0M
2021-04-09 38.12 38.15 37.81 37.89 0.0M
2021-04-08 38.79 38.83 38.00 38.16 0.0M
2021-04-07 38.71 39.03 38.65 38.67 0.1M
2021-04-06 39.24 39.25 38.78 38.78 0.0M
2021-04-01 39.01 39.27 38.96 38.96 0.0M
2021-03-31 39.29 39.31 38.98 38.98 0.0M
2021-03-30 39.30 39.42 39.02 39.30 0.0M
2021-03-29 38.54 39.19 38.54 38.96 0.0M
2021-03-26 38.40 38.90 38.31 38.77 0.0M
2021-03-25 38.39 38.39 37.41 37.91 0.0M
2021-03-24 37.66 38.61 37.64 38.57 0.1M
2021-03-23 38.33 38.42 37.82 38.11 0.0M
2021-03-22 38.41 38.80 38.41 38.71 0.0M
2021-03-19 38.40 39.03 38.30 38.82 0.0M
2021-03-18 39.57 39.67 39.10 39.28 0.0M
2021-03-17 39.60 39.66 39.09 39.45 0.0M
2021-03-16 40.12 40.12 39.48 39.79 0.0M
2021-03-15 40.87 40.95 40.07 40.27 0.0M
2021-03-12 40.50 40.77 40.42 40.71 0.0M
2021-03-11 40.37 40.72 40.03 40.67 0.0M
2021-03-10 39.53 40.16 39.53 40.09 0.0M
2021-03-09 39.61 40.17 39.42 39.74 0.0M
2021-03-08 39.79 39.80 39.00 39.45 0.1M
2021-03-05 39.11 39.85 38.80 39.14 0.1M
2021-03-04 38.27 39.05 37.87 38.98 0.0M
2021-03-03 38.50 38.68 37.97 38.30 0.0M
2021-03-02 37.89 38.37 37.74 38.18 0.0M
2021-03-01 38.34 38.48 38.01 38.34 0.1M
2021-02-26 37.84 38.24 37.40 37.69 0.1M
2021-02-25 38.68 39.10 38.50 38.76 0.0M
2021-02-24 37.56 38.19 37.48 38.19 0.0M
2021-02-23 37.87 38.10 36.80 37.48 0.0M
2021-02-22 36.83 37.58 36.62 37.41 0.1M
2021-02-19 36.38 37.00 36.26 36.95 0.0M
2021-02-18 37.89 38.00 36.75 36.77 0.0M
2021-02-17 37.70 38.00 37.20 37.46 0.0M
2021-02-16 37.78 37.90 37.15 37.30 0.2M
2021-02-15 36.30 37.25 36.30 37.25 0.0M
2021-02-12 35.26 35.80 35.06 35.80 0.0M
2021-02-11 35.31 35.46 35.16 35.46 0.0M
2021-02-10 35.44 35.48 34.92 35.45 0.0M
2021-02-09 36.09 36.36 35.43 35.47 0.0M
2021-02-08 35.69 36.14 35.53 35.94 0.0M
2021-02-05 35.37 35.93 35.37 35.51 0.0M
2021-02-04 35.96 36.27 35.36 35.56 0.0M
2021-02-03 35.65 35.81 35.11 35.79 0.0M
2021-02-02 35.52 35.63 35.10 35.33 0.0M
2021-02-01 35.63 35.78 35.20 35.25 0.0M
2021-01-29 35.78 36.19 35.42 35.42 0.0M
2021-01-28 35.86 36.56 35.14 36.16 0.0M
2021-01-27 36.47 36.72 35.60 36.37 0.0M
2021-01-26 36.47 37.30 36.47 36.83 0.0M
2021-01-25 37.48 37.50 36.47 36.58 0.1M
2021-01-22 37.31 37.40 36.73 37.34 0.1M
2021-01-21 38.52 38.52 37.78 37.78 0.0M
2021-01-20 38.22 38.43 38.01 38.35 0.0M
2021-01-19 38.14 38.26 37.87 38.06 0.0M
2021-01-18 37.32 37.91 37.32 37.91 0.0M
2021-01-15 38.66 38.77 37.35 37.85 0.0M
2021-01-14 38.58 38.91 38.50 38.91 0.0M
2021-01-13 38.68 38.85 38.40 38.44 0.0M
2021-01-12 38.61 38.66 38.29 38.37 0.0M
2021-01-11 38.18 38.28 37.62 38.12 0.0M
2021-01-08 38.88 38.88 38.39 38.52 0.0M
2021-01-07 38.32 38.59 37.78 38.40 0.0M
2021-01-06 37.13 37.87 36.73 37.80 0.1M
2021-01-05 35.20 36.37 35.20 36.37 0.0M
2021-01-04 35.50 36.00 34.92 34.95 0.1M