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
2021-12-31 58.63 58.82 58.55 58.55 0.0M
2021-12-30 58.71 58.91 58.71 58.79 0.0M
2021-12-29 58.83 58.92 58.40 58.60 0.0M
2021-12-28 58.53 58.84 58.53 58.84 0.0M
2021-12-27 57.90 58.53 57.67 58.47 0.0M
2021-12-24 58.14 58.21 58.14 58.21 0.0M
2021-12-23 57.83 58.25 57.72 58.17 0.0M
2021-12-22 57.09 57.55 57.05 57.55 0.0M
2021-12-21 56.67 56.97 56.67 56.97 0.0M
2021-12-20 55.65 56.11 55.41 56.07 0.0M
2021-12-17 56.99 56.99 56.74 56.74 0.0M
2021-12-16 57.60 57.68 57.22 57.22 0.0M
2021-12-15 56.80 56.86 56.63 56.73 0.0M
2021-12-14 57.31 57.31 56.57 56.57 0.0M
2021-12-13 57.41 57.75 56.97 57.02 0.0M
2021-12-10 57.23 57.40 57.18 57.33 0.0M
2021-12-09 57.85 57.85 57.45 57.50 0.0M
2021-12-08 58.14 58.14 57.70 57.70 0.0M
2021-12-07 57.56 58.49 57.56 58.49 0.0M
2021-12-06 56.59 56.98 56.37 56.86 0.0M
2021-12-03 56.94 56.94 56.12 56.12 0.0M
2021-12-02 56.70 56.70 56.38 56.47 0.0M
2021-12-01 56.71 57.39 56.71 57.39 0.0M
2021-11-30 56.16 56.16 56.06 56.06 0.0M
2021-11-29 57.04 57.08 56.61 56.64 0.0M
2021-11-26 56.58 57.20 56.38 56.38 0.0M
2021-11-25 58.77 58.79 58.65 58.76 0.0M
2021-11-24 58.72 58.82 58.53 58.53 0.0M
2021-11-23 58.78 58.80 58.45 58.57 0.0M
2021-11-22 59.71 59.71 59.33 59.34 0.0M
2021-11-19 60.02 60.02 59.28 59.46 0.0M
2021-11-18 60.01 60.09 59.85 59.85 0.0M
2021-11-17 59.97 60.07 59.97 60.02 0.0M
2021-11-16 60.00 60.00 59.88 59.97 0.0M
2021-11-15 59.65 59.85 59.51 59.85 0.0M
2021-11-12 59.49 59.63 59.49 59.63 0.0M
2021-11-11 59.21 59.45 59.21 59.45 0.0M
2021-11-10 59.36 59.36 59.12 59.33 0.0M
2021-11-09 59.22 59.52 59.22 59.29 0.0M
2021-11-08 59.52 59.52 59.39 59.40 0.0M
2021-11-05 59.21 59.61 59.21 59.47 0.0M
2021-11-04 59.17 59.18 59.11 59.18 0.0M
2021-11-03 58.67 58.91 58.67 58.91 0.0M
2021-11-02 58.39 58.68 58.39 58.68 0.0M
2021-11-01 58.24 58.52 58.24 58.47 0.0M
2021-10-29 57.63 58.00 57.61 58.00 0.0M
2021-10-28 57.73 57.95 57.73 57.95 0.0M
2021-10-27 57.89 57.89 57.72 57.73 0.0M
2021-10-26 57.63 57.88 57.55 57.85 0.0M
2021-10-25 57.50 57.50 57.43 57.43 0.0M
2021-10-22 57.28 57.69 57.28 57.45 0.0M
2021-10-21 56.90 57.20 56.90 57.13 0.0M
2021-10-20 56.91 57.22 56.91 57.22 0.0M
2021-10-19 56.99 57.10 56.99 57.09 0.0M
2021-10-18 56.95 56.95 56.72 56.87 0.0M
2021-10-15 57.01 57.21 57.01 57.21 0.0M
2021-10-14 56.40 56.80 56.40 56.80 0.0M
2021-10-13 55.64 56.03 55.64 56.03 0.0M
2021-10-12 55.16 55.71 55.16 55.71 0.0M
2021-10-11 55.79 55.82 55.62 55.82 0.0M
2021-10-08 56.14 56.14 55.86 55.86 0.0M
2021-10-07 55.88 56.12 55.83 56.12 0.0M
2021-10-06 55.24 55.24 54.60 55.15 0.0M
2021-10-05 55.24 55.82 55.24 55.82 0.0M
2021-10-04 55.21 55.40 55.06 55.06 0.0M
2021-10-01 54.87 55.45 54.81 55.45 0.0M
2021-09-30 56.37 56.37 55.61 55.61 0.0M
2021-09-29 55.95 56.13 55.95 55.99 0.0M
2021-09-28 56.89 56.89 55.72 55.72 0.0M
2021-09-27 57.47 57.47 57.00 57.01 0.0M
2021-09-24 57.25 57.25 56.99 56.99 0.0M
2021-09-23 57.39 57.61 57.35 57.49 0.0M
2021-09-22 56.83 56.94 56.83 56.94 0.0M
2021-09-21 56.03 56.41 55.81 56.32 0.0M
2021-09-20 55.84 55.84 55.53 55.64 0.0M
2021-09-17 57.66 57.67 56.75 56.75 0.0M
2021-09-16 57.20 57.34 57.15 57.19 0.0M
2021-09-15 57.54 57.54 56.91 56.93 0.0M
2021-09-14 57.42 57.62 57.36 57.51 0.0M
2021-09-13 57.55 57.77 57.45 57.45 0.0M
2021-09-10 57.64 57.69 57.23 57.28 0.0M
2021-09-09 57.11 57.57 57.00 57.46 0.0M
2021-09-08 57.61 57.80 57.37 57.49 0.0M
2021-09-07 58.19 58.19 58.04 58.04 0.0M
2021-09-06 57.94 58.27 57.94 58.21 0.0M
2021-09-03 58.11 58.11 57.67 57.79 0.0M
2021-09-02 58.09 58.19 58.09 58.19 0.0M
2021-09-01 58.09 58.27 57.94 58.08 0.0M
2021-08-31 57.86 58.08 57.57 57.65 0.0M
2021-08-30 57.69 57.77 57.69 57.74 0.0M
2021-08-27 57.31 57.69 57.31 57.67 0.0M
2021-08-26 57.32 57.42 57.32 57.42 0.0M
2021-08-25 57.66 57.80 57.64 57.64 0.0M
2021-08-24 57.80 57.84 57.56 57.61 0.0M
2021-08-23 57.64 57.64 57.50 57.54 0.0M
2021-08-20 56.99 57.16 56.75 57.16 0.0M
2021-08-19 57.00 57.03 56.57 56.96 0.0M
2021-08-18 57.83 57.84 57.69 57.84 0.0M
2021-08-17 57.62 57.78 57.62 57.78 0.0M
2021-08-16 57.81 58.06 57.80 57.90 0.0M
2021-08-13 58.18 58.27 58.16 58.26 0.0M
2021-08-12 57.98 58.20 57.98 58.20 0.0M
2021-08-11 57.88 57.98 57.88 57.96 0.0M
2021-08-10 57.67 57.87 57.67 57.75 0.0M
2021-08-09 57.61 57.63 57.57 57.57 0.0M
2021-08-06 57.37 57.51 57.30 57.51 0.0M
2021-08-05 57.13 57.35 57.13 57.35 0.0M
2021-08-04 56.98 57.09 56.98 57.09 0.0M
2021-08-03 56.67 56.85 56.53 56.73 0.0M
2021-08-02 56.76 56.76 56.64 56.64 0.0M
2021-07-30 56.30 56.50 56.22 56.27 0.0M
2021-07-29 56.62 56.71 56.62 56.63 0.0M
2021-07-28 55.98 56.37 55.98 56.37 0.0M
2021-07-27 56.15 56.15 55.90 55.90 0.0M
2021-07-26 56.15 56.38 56.15 56.36 0.0M
2021-07-23 56.03 56.41 55.89 56.41 0.0M
2021-07-22 55.66 55.83 55.65 55.75 0.0M
2021-07-21 54.76 55.32 54.76 55.32 0.0M
2021-07-20 54.46 54.63 54.31 54.37 0.0M
2021-07-19 54.89 54.89 54.00 54.03 0.0M
2021-07-16 55.65 55.77 55.20 55.39 0.0M
2021-07-15 55.97 55.97 55.46 55.57 0.0M
2021-07-14 56.08 56.21 56.08 56.21 0.0M
2021-07-13 56.13 56.20 56.10 56.18 0.0M
2021-07-12 55.92 56.13 55.58 56.13 0.0M
2021-07-09 55.25 55.79 55.25 55.79 0.0M
2021-07-08 55.48 55.48 54.69 54.89 0.0M
2021-07-07 55.78 55.96 55.78 55.95 0.0M
2021-07-06 56.84 56.87 56.53 56.57 0.0M
2021-07-05 56.84 57.00 56.81 56.95 0.0M
2021-07-02 56.91 56.95 56.81 56.86 0.0M
2021-07-01 56.96 56.96 56.42 56.80 0.0M
2021-06-30 57.02 57.02 56.27 56.47 0.0M
2021-06-29 56.91 57.20 56.91 57.02 0.0M
2021-06-28 57.11 57.13 56.76 56.76 0.0M
2021-06-25 57.26 57.26 57.13 57.21 0.0M
2021-06-24 56.71 57.14 56.71 57.14 0.0M
2021-06-23 57.11 57.11 56.42 56.42 0.0M
2021-06-22 56.88 56.96 56.66 56.96 0.0M
2021-06-21 56.41 56.82 56.08 56.82 0.0M
2021-06-18 57.43 57.43 56.49 56.49 0.0M
2021-06-17 57.17 57.46 57.17 57.43 0.0M
2021-06-16 57.43 57.48 57.32 57.39 0.0M
2021-06-15 57.48 57.48 57.31 57.31 0.0M
2021-06-14 57.46 57.47 57.23 57.23 0.0M
2021-06-11 56.73 57.12 56.73 57.12 0.0M
2021-06-10 56.81 56.85 56.65 56.70 0.0M
2021-06-09 56.82 56.82 56.76 56.76 0.0M
2021-06-08 56.82 56.94 56.75 56.75 0.0M
2021-06-07 56.70 56.79 56.55 56.78 0.0M
2021-06-04 56.44 56.54 56.37 56.54 0.0M
2021-06-03 56.42 56.44 56.18 56.38 0.0M
2021-06-02 56.39 56.45 56.31 56.45 0.0M
2021-06-01 56.19 56.64 56.19 56.28 0.0M
2021-05-31 56.16 56.21 55.84 55.84 0.0M
2021-05-28 55.95 56.19 55.95 56.19 0.0M
2021-05-27 55.65 55.96 55.56 55.76 0.0M
2021-05-26 55.94 55.94 55.68 55.68 0.0M
2021-05-25 55.76 55.87 55.72 55.72 0.0M
2021-05-24 55.55 55.73 55.52 55.73 0.0M
2021-05-21 55.29 55.48 55.22 55.46 0.0M
2021-05-20 54.70 55.12 54.54 55.12 0.0M
2021-05-19 54.63 54.63 54.36 54.36 0.0M
2021-05-18 55.51 55.54 55.20 55.20 0.0M
2021-05-17 55.38 55.42 55.08 55.13 0.0M
2021-05-14 54.83 55.19 54.66 55.19 0.0M
2021-05-13 53.70 54.39 53.30 54.39 0.0M
2021-05-12 54.36 54.36 54.22 54.31 0.0M
2021-05-11 54.76 54.76 53.96 54.29 0.0M
2021-05-10 55.48 55.48 55.18 55.29 0.0M
2021-05-07 55.23 55.36 55.04 55.36 0.0M
2021-05-06 55.01 55.01 54.58 54.83 0.0M
2021-05-05 54.28 54.84 54.19 54.84 0.0M
2021-05-04 54.79 54.89 53.79 53.79 0.0M
2021-05-03 54.49 54.78 54.43 54.72 0.0M
2021-04-30 54.67 54.71 54.37 54.37 0.0M
2021-04-29 54.96 55.00 54.61 54.61 0.0M
2021-04-28 54.87 54.89 54.71 54.79 0.0M
2021-04-27 54.76 54.76 54.65 54.68 0.0M
2021-04-26 54.61 54.74 54.55 54.74 0.0M
2021-04-23 54.51 54.64 54.29 54.58 0.0M
2021-04-22 54.35 54.60 54.35 54.60 0.0M
2021-04-21 54.03 54.07 53.87 54.07 0.0M
2021-04-20 54.70 54.74 53.70 53.70 0.0M
2021-04-19 54.87 54.91 54.70 54.70 0.0M
2021-04-16 54.36 54.78 54.36 54.78 0.0M
2021-04-15 54.25 54.30 54.20 54.25 0.0M
2021-04-14 54.13 54.20 54.09 54.09 0.0M
2021-04-13 54.01 54.12 53.90 53.99 0.0M
2021-04-12 54.02 54.08 53.86 53.86 0.0M
2021-04-09 54.04 54.13 54.04 54.07 0.0M
2021-04-08 54.00 54.03 53.88 54.03 0.0M
2021-04-07 53.93 53.95 53.77 53.79 0.0M
2021-04-06 53.74 54.01 53.74 53.89 0.0M
2021-04-01 53.37 53.61 53.37 53.61 0.0M
2021-03-31 53.32 53.35 53.17 53.18 0.0M
2021-03-30 53.12 53.30 52.99 53.30 0.0M
2021-03-29 52.83 52.83 52.76 52.80 0.0M
2021-03-26 52.57 52.66 52.45 52.66 0.0M
2021-03-25 51.92 52.16 51.72 52.16 0.0M
2021-03-24 51.86 52.23 51.86 52.23 0.0M
2021-03-23 52.04 52.32 52.04 52.17 0.0M
2021-03-22 51.94 52.26 51.94 52.26 0.0M
2021-03-19 52.58 52.58 52.05 52.27 0.0M
2021-03-18 52.72 52.76 52.55 52.71 0.0M
2021-03-17 52.52 52.52 52.37 52.44 0.0M
2021-03-16 52.45 52.52 52.42 52.48 0.0M
2021-03-15 52.43 52.59 52.17 52.20 0.0M
2021-03-12 52.13 52.23 52.07 52.23 0.0M
2021-03-11 52.29 52.35 52.13 52.35 0.0M
2021-03-10 51.61 52.06 51.61 52.00 0.0M
2021-03-09 51.30 51.67 51.30 51.67 0.0M
2021-03-08 50.52 51.37 50.49 51.37 0.0M
2021-03-05 50.30 50.56 50.21 50.21 0.0M
2021-03-04 50.61 50.70 50.48 50.67 0.0M
2021-03-03 51.07 51.09 50.68 50.82 0.0M
2021-03-02 50.69 50.93 50.69 50.76 0.0M
2021-03-01 50.71 50.82 50.55 50.78 0.0M
2021-02-26 49.93 50.39 49.76 49.92 0.0M
2021-02-25 50.95 50.95 50.57 50.57 0.0M
2021-02-24 50.51 50.65 50.51 50.65 0.0M
2021-02-23 50.76 50.76 50.12 50.45 0.0M
2021-02-22 50.54 50.69 50.39 50.66 0.0M
2021-02-19 50.69 50.94 50.69 50.94 0.0M
2021-02-18 50.93 50.95 50.50 50.53 0.0M
2021-02-17 50.99 51.14 50.84 50.85 0.0M
2021-02-16 51.35 51.40 51.26 51.26 0.0M
2021-02-15 51.08 51.39 51.08 51.33 0.0M
2021-02-12 50.48 50.84 50.25 50.84 0.0M
2021-02-11 50.40 50.59 50.40 50.59 0.0M
2021-02-10 50.70 50.70 50.33 50.33 0.0M
2021-02-09 50.60 50.60 50.39 50.50 0.0M
2021-02-08 50.75 50.76 50.59 50.62 0.0M
2021-02-05 50.38 50.64 50.13 50.47 0.0M
2021-02-04 49.97 50.33 49.97 50.29 0.0M
2021-02-03 49.77 49.96 49.68 49.88 0.0M
2021-02-02 49.23 49.61 49.23 49.61 0.0M
2021-02-01 48.62 48.93 48.62 48.86 0.0M
2021-01-29 48.42 48.64 48.20 48.24 0.0M
2021-01-28 48.61 49.13 48.61 49.08 0.0M
2021-01-27 49.22 49.52 48.82 48.82 0.0M
2021-01-26 49.11 49.73 49.11 49.50 0.0M
2021-01-25 50.01 50.01 49.11 49.11 0.0M
2021-01-22 49.88 49.88 49.48 49.75 0.0M
2021-01-21 50.44 50.44 50.03 50.03 0.0M
2021-01-20 49.86 50.12 49.86 50.05 0.0M
2021-01-19 50.04 50.12 49.68 49.68 0.0M
2021-01-18 49.58 49.78 49.54 49.78 0.0M
2021-01-15 50.01 50.08 49.60 49.68 0.0M
2021-01-14 50.12 50.27 50.10 50.27 0.0M
2021-01-13 49.85 50.07 49.83 50.00 0.0M
2021-01-12 50.07 50.13 49.88 49.88 0.0M
2021-01-11 50.21 50.21 49.85 49.93 0.0M
2021-01-08 50.41 50.41 50.20 50.29 0.0M
2021-01-07 49.94 50.07 49.75 49.96 0.0M
2021-01-06 49.34 49.76 49.34 49.76 0.0M
2021-01-05 49.11 49.11 48.91 49.04 0.0M
2021-01-04 49.48 49.93 49.22 49.22 0.0M