Amundi Core MSCI EMU UCITS ETF Dist (MFE)

MFE
🏛️ フランス →
72.52
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 72.16 72.53 72.12 72.52 0.0M
2025-09-25 71.97 72.06 71.67 71.93 0.0M
2025-09-24 72.21 72.31 72.01 72.25 0.0M
2025-09-23 72.10 72.49 72.10 72.36 0.0M
2025-09-22 72.08 72.08 71.72 71.89 0.0M
2025-09-19 72.20 72.40 72.14 72.17 0.0M
2025-09-18 71.70 72.15 71.70 72.15 0.0M
2025-09-17 71.52 71.52 71.19 71.22 0.0M
2025-09-16 72.21 72.21 71.58 71.33 0.0M
2025-09-15 72.01 72.31 71.99 72.28 0.0M
2025-09-12 71.78 71.78 71.39 71.64 0.0M
2025-09-11 71.42 71.65 71.31 71.65 0.0M
2025-09-10 71.61 71.75 71.27 71.29 0.1M
2025-09-09 71.28 71.36 71.04 71.32 0.0M
2025-09-08 70.86 71.25 70.78 71.23 0.1M
2025-09-05 70.96 70.96 70.47 70.47 0.0M
2025-09-04 70.44 70.78 70.38 70.78 0.0M
2025-09-03 70.41 70.48 70.13 70.42 0.0M
2025-09-02 71.16 71.16 70.03 70.02 0.0M
2025-09-01 71.20 71.27 71.07 71.13 0.0M
2025-08-29 71.43 71.47 71.03 71.03 0.0M
2025-08-28 71.89 71.90 71.40 71.57 0.0M
2025-08-27 71.78 71.78 71.42 71.54 0.0M
2025-08-26 71.72 71.83 71.40 71.61 0.0M
2025-08-25 72.64 72.73 72.29 72.29 0.0M
2025-08-22 72.41 72.87 72.41 72.87 0.0M
2025-08-21 72.53 72.53 72.20 72.45 0.0M
2025-08-20 72.37 72.77 72.31 72.56 0.0M
2025-08-19 72.34 72.66 72.34 72.70 0.0M
2025-08-18 72.20 72.20 71.94 72.12 0.0M
2025-08-15 72.55 72.55 72.30 72.35 0.0M
2025-08-14 71.70 72.16 71.70 72.16 0.0M
2025-08-13 71.35 71.67 71.35 71.63 0.2M
2025-08-12 71.13 71.14 70.80 71.07 0.0M
2025-08-11 71.24 71.24 70.86 70.91 0.0M
2025-08-08 70.95 71.13 70.88 71.14 0.0M
2025-08-07 70.23 70.97 70.23 70.86 0.0M
2025-08-06 70.10 70.15 69.98 70.00 0.0M
2025-08-05 70.03 70.06 69.81 69.88 0.0M
2025-08-04 69.11 69.70 69.11 69.75 0.0M
2025-08-01 69.94 69.94 68.08 68.86 0.3M
2025-07-31 71.64 71.68 70.71 70.71 0.0M
2025-07-30 71.17 71.47 71.17 71.42 0.0M
2025-07-29 70.94 71.40 70.94 71.19 0.0M
2025-07-28 71.73 71.76 70.70 70.67 0.0M
2025-07-25 70.59 70.99 70.59 71.04 0.0M
2025-07-24 71.22 71.22 70.81 71.04 0.0M
2025-07-23 70.71 70.98 70.60 70.75 0.0M
2025-07-22 70.44 70.44 69.91 70.09 0.0M
2025-07-21 70.65 70.65 70.44 70.56 0.0M
2025-07-18 71.00 71.04 70.65 70.66 0.0M
2025-07-17 70.47 70.76 70.33 70.76 0.0M
2025-07-16 70.22 70.40 69.94 70.04 0.0M
2025-07-15 70.99 70.99 70.49 70.54 0.0M
2025-07-14 70.36 70.52 70.36 70.73 0.0M
2025-07-11 71.31 71.31 70.77 70.88 0.0M
2025-07-10 71.79 71.79 71.51 71.53 0.0M
2025-07-09 70.97 71.55 70.97 71.48 0.0M
2025-07-08 70.47 70.67 70.37 70.64 0.0M
2025-07-07 69.92 70.05 69.92 70.36 0.0M
2025-07-04 70.15 70.15 69.73 69.84 0.0M
2025-07-03 70.32 70.35 69.98 70.34 0.0M
2025-07-02 70.05 70.20 69.81 70.14 0.0M
2025-07-01 70.07 70.07 69.69 69.73 0.0M
2025-06-30 70.47 70.47 69.93 70.03 0.0M
2025-06-27 69.76 70.31 69.74 70.31 0.0M
2025-06-26 69.47 69.47 69.16 69.27 0.2M
2025-06-25 69.85 69.92 69.26 69.19 0.0M
2025-06-24 69.95 70.00 69.66 69.73 0.0M
2025-06-23 68.62 69.01 68.32 68.76 0.0M
2025-06-20 68.88 69.31 68.88 68.93 0.0M
2025-06-19 69.02 69.04 68.46 68.46 0.0M
2025-06-18 69.57 69.57 69.08 69.32 0.2M
2025-06-17 69.56 69.57 69.35 69.47 0.0M
2025-06-16 69.81 70.27 69.81 70.17 0.0M
2025-06-13 69.56 69.81 69.45 69.63 0.0M
2025-06-12 70.43 70.66 70.11 70.41 0.0M
2025-06-11 70.94 71.05 70.79 70.81 0.0M
2025-06-10 71.06 71.08 70.88 70.88 0.0M
2025-06-09 71.15 71.15 70.90 71.03 0.0M
2025-06-06 71.05 71.17 71.05 71.10 0.0M
2025-06-05 70.96 71.17 70.76 70.99 0.0M
2025-06-04 70.80 70.96 70.65 70.83 0.0M
2025-06-03 70.59 70.59 70.24 70.51 0.0M
2025-06-02 70.43 70.43 70.09 70.34 0.0M
2025-05-30 70.63 70.92 70.53 70.57 0.0M
2025-05-29 71.00 71.13 70.57 70.57 0.0M
2025-05-28 71.05 71.18 70.64 70.65 0.0M
2025-05-27 70.83 71.16 70.83 71.14 0.0M
2025-05-26 70.76 70.81 70.66 70.73 0.0M
2025-05-23 70.99 70.99 69.07 69.83 0.0M
2025-05-22 70.93 70.93 70.75 70.84 0.0M
2025-05-21 71.09 71.29 70.90 71.27 0.0M
2025-05-20 70.93 71.24 70.93 71.18 0.0M
2025-05-19 70.41 70.69 70.30 70.69 0.0M
2025-05-16 70.46 70.73 70.29 70.44 0.0M
2025-05-15 69.71 69.91 69.64 70.15 0.0M
2025-05-14 70.12 70.12 69.76 69.87 0.0M
2025-05-13 69.79 70.05 69.79 70.01 0.0M
2025-05-12 69.84 69.91 69.58 69.72 0.0M
2025-05-09 68.73 68.96 68.73 68.81 0.0M
2025-05-08 68.17 68.44 68.17 68.43 0.0M
2025-05-07 68.10 68.12 67.99 67.86 0.0M
2025-05-06 68.48 68.48 67.62 68.13 0.0M
2025-05-05 68.15 68.41 68.10 68.41 0.0M
2025-05-02 67.25 68.05 67.25 68.01 0.0M
2025-04-30 66.67 66.81 66.00 66.68 0.0M
2025-04-29 66.51 66.57 66.50 66.49 0.0M
2025-04-28 66.39 66.51 66.29 66.18 0.0M
2025-04-25 66.02 66.02 65.88 66.04 0.0M
2025-04-24 65.01 65.36 64.90 65.54 0.0M
2025-04-23 64.95 65.41 64.95 65.33 0.0M
2025-04-22 63.23 63.84 63.20 63.80 0.0M
2025-04-17 63.69 63.69 63.32 63.41 0.0M
2025-04-16 63.31 63.69 62.90 63.69 0.0M
2025-04-15 63.08 63.77 63.08 63.77 0.0M
2025-04-14 62.60 63.05 62.60 62.81 0.0M
2025-04-11 62.03 62.03 60.70 61.21 0.0M
2025-04-10 63.45 63.45 61.40 61.40 0.0M
2025-04-09 59.42 59.76 58.46 59.12 0.0M
2025-04-08 60.46 61.12 59.69 60.86 0.0M
2025-04-07 62.00 62.00 57.84 59.01 0.0M
2025-04-04 64.66 64.66 61.50 62.03 0.0M
2025-04-03 65.78 66.16 65.00 65.14 0.0M
2025-04-02 67.12 67.12 66.48 67.00 0.0M
2025-04-01 66.94 67.29 66.91 67.29 0.0M
2025-03-31 66.81 66.82 66.17 66.42 0.0M
2025-03-28 67.81 67.87 67.26 67.44 0.0M
2025-03-27 67.71 68.23 67.68 68.05 0.0M
2025-03-26 69.26 69.26 68.40 68.36 0.0M
2025-03-25 68.73 68.99 68.66 68.99 0.0M
2025-03-24 68.97 68.97 68.41 68.45 0.0M
2025-03-21 68.59 68.61 68.41 68.58 0.0M
2025-03-20 69.64 69.67 68.47 68.80 0.2M
2025-03-19 69.24 69.67 69.24 69.66 0.0M
2025-03-18 69.16 69.63 69.16 69.45 0.0M
2025-03-17 68.34 68.86 68.34 68.82 0.0M
2025-03-14 67.25 68.39 67.25 68.30 0.0M
2025-03-13 67.48 67.95 67.48 67.40 0.0M
2025-03-12 67.62 67.78 67.43 67.69 0.0M
2025-03-11 67.99 68.28 66.92 66.98 0.0M
2025-03-10 69.15 69.15 67.88 67.88 0.0M
2025-03-07 69.11 69.11 68.80 68.87 0.0M
2025-03-06 69.59 69.74 68.85 69.68 0.0M
2025-03-05 68.93 69.41 68.93 69.16 0.0M
2025-03-04 68.94 68.94 67.71 67.71 0.0M
2025-03-03 68.95 69.76 68.51 69.58 0.0M
2025-02-28 68.19 68.55 68.18 68.55 0.0M
2025-02-27 68.70 68.96 68.50 68.60 0.0M
2025-02-26 68.82 69.30 68.80 69.30 0.0M
2025-02-25 68.20 68.67 68.20 68.30 0.0M
2025-02-24 68.42 68.54 68.13 68.36 0.0M
2025-02-21 68.27 68.57 68.27 68.39 0.0M
2025-02-20 68.43 68.65 68.26 68.21 0.2M
2025-02-19 69.19 69.23 68.26 68.26 0.0M
2025-02-18 69.24 69.26 68.96 69.23 0.0M
2025-02-17 68.81 69.14 68.78 69.14 0.0M
2025-02-14 68.73 68.91 68.65 68.61 0.0M
2025-02-13 68.34 68.62 68.08 68.67 0.0M
2025-02-12 67.69 67.74 67.52 67.70 0.0M
2025-02-11 67.08 67.49 67.08 67.44 0.0M
2025-02-10 66.92 66.92 66.84 67.12 0.0M
2025-02-07 66.96 66.99 66.66 66.66 0.0M
2025-02-06 66.35 67.05 66.30 67.08 0.0M
2025-02-05 65.87 66.06 65.75 66.06 0.0M
2025-02-04 65.68 65.95 65.30 65.99 0.0M
2025-02-03 65.06 65.55 65.00 65.55 0.0M
2025-01-31 66.48 66.58 66.23 66.34 0.0M
2025-01-30 66.00 66.31 65.96 66.36 0.0M
2025-01-29 65.78 65.87 65.71 65.75 0.0M
2025-01-28 65.34 65.53 65.25 65.39 0.0M
2025-01-27 64.91 65.25 64.74 65.14 0.0M
2025-01-24 65.77 65.93 65.37 65.47 0.2M
2025-01-23 65.15 65.39 65.03 65.39 0.0M
2025-01-22 65.05 65.50 65.05 65.21 0.0M
2025-01-21 64.71 64.85 64.71 64.88 0.0M
2025-01-20 64.77 65.04 64.60 64.85 0.0M
2025-01-17 64.28 64.64 64.28 64.63 0.0M
2025-01-16 64.04 64.08 63.85 64.03 0.0M
2025-01-15 62.79 63.40 62.79 63.33 0.0M
2025-01-14 62.81 62.90 62.79 62.65 0.0M
2025-01-13 62.30 62.42 62.06 62.33 0.0M
2025-01-10 63.01 63.10 62.86 62.63 0.0M
2025-01-09 62.52 63.10 62.52 63.09 0.0M
2025-01-08 63.02 63.23 62.52 62.79 0.0M
2025-01-07 62.73 63.27 62.73 63.05 0.0M
2025-01-06 61.87 62.86 61.87 62.86 0.0M
2025-01-03 61.96 61.96 61.56 61.55 0.0M
2025-01-02 61.93 62.03 61.40 62.03 0.0M