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
2022-12-30 50.16 50.20 50.16 50.20 0.0M
2022-12-29 49.75 50.05 49.75 50.03 0.0M
2022-12-28 50.25 50.25 49.95 49.95 0.0M
2022-12-27 50.42 50.42 50.24 50.24 0.0M
2022-12-23 50.08 50.08 49.93 49.93 0.0M
2022-12-22 50.68 50.68 50.00 50.04 0.0M
2022-12-21 49.96 50.20 49.96 50.20 0.0M
2022-12-20 49.39 49.66 49.39 49.66 0.0M
2022-12-19 49.94 50.05 49.94 49.98 0.0M
2022-12-16 50.25 50.25 49.69 49.69 0.0M
2022-12-15 51.38 51.38 50.28 50.28 0.0M
2022-12-14 51.79 51.79 51.76 51.76 0.0M
2022-12-13 51.38 52.51 51.38 52.51 0.0M
2022-12-12 51.23 51.23 51.23 51.23 0.0M
2022-12-09 51.25 51.25 51.11 51.11 0.0M
2022-12-08 51.19 51.19 51.00 51.00 0.0M
2022-12-07 51.50 51.50 51.50 51.50 0.0M
2022-12-06 52.05 52.05 51.90 51.90 0.0M
2022-12-05 52.24 52.24 52.17 52.17 0.0M
2022-12-02 52.23 52.23 52.10 52.12 0.0M
2022-12-01 52.59 52.59 52.59 52.59 0.0M
2022-11-30 51.94 52.08 51.94 52.05 0.0M
2022-11-29 51.82 51.82 51.65 51.76 0.0M
2022-11-28 51.80 51.85 51.79 51.85 0.0M
2022-11-25 52.08 52.12 52.08 52.12 0.0M
2022-11-24 51.89 52.15 51.89 52.09 0.0M
2022-11-23 51.71 51.80 51.62 51.79 0.0M
2022-11-22 51.45 51.63 51.45 51.63 0.0M
2022-11-21 51.36 51.41 51.34 51.41 0.0M
2022-11-18 51.17 51.51 51.17 51.51 0.0M
2022-11-17 51.34 51.34 50.70 50.98 0.0M
2022-11-16 51.60 51.60 51.10 51.10 0.0M
2022-11-15 51.54 51.62 51.54 51.62 0.0M
2022-11-14 51.32 51.35 51.18 51.33 0.0M
2022-11-11 51.14 51.18 51.11 51.11 0.0M
2022-11-10 49.03 50.79 49.03 50.79 0.0M
2022-11-09 49.42 49.42 49.18 49.34 0.0M
2022-11-08 48.82 49.46 48.82 49.46 0.0M
2022-11-07 48.58 49.07 48.58 49.03 0.0M
2022-11-04 47.94 48.83 47.94 48.78 0.0M
2022-11-03 47.58 47.62 47.33 47.62 0.0M
2022-11-02 48.57 48.57 48.08 48.08 0.0M
2022-11-01 48.70 48.81 48.44 48.44 0.0M
2022-10-31 48.02 48.13 47.98 48.06 0.0M
2022-10-28 47.59 47.99 47.50 47.99 0.0M
2022-10-27 47.90 48.01 47.71 48.01 0.0M
2022-10-26 47.62 48.06 47.62 48.06 0.0M
2022-10-25 47.24 47.83 47.24 47.83 0.0M
2022-10-24 46.76 47.09 46.70 46.95 0.0M
2022-10-21 46.09 46.25 46.09 46.25 0.0M
2022-10-20 46.15 46.56 46.15 46.52 0.0M
2022-10-19 46.53 46.53 46.24 46.24 0.0M
2022-10-18 46.47 46.72 46.37 46.37 0.0M
2022-10-17 45.37 46.03 45.37 46.03 0.0M
2022-10-14 45.58 45.58 45.14 45.14 0.0M
2022-10-13 44.10 44.88 43.54 44.88 0.0M
2022-10-12 44.63 44.63 44.40 44.42 0.0M
2022-10-11 44.57 44.65 44.31 44.65 0.0M
2022-10-10 44.84 45.10 44.78 44.90 0.0M
2022-10-07 45.75 45.75 45.11 45.11 0.0M
2022-10-06 46.42 46.42 45.81 45.89 0.0M
2022-10-05 46.57 46.57 46.12 46.12 0.0M
2022-10-04 45.48 46.67 45.48 46.67 0.0M
2022-10-03 44.06 44.93 43.93 44.89 0.0M
2022-09-30 44.20 44.49 44.18 44.49 0.0M
2022-09-29 44.32 44.32 43.54 43.90 0.0M
2022-09-28 44.42 44.70 43.74 44.70 0.0M
2022-09-27 45.23 45.23 44.68 44.68 0.0M
2022-09-26 44.85 44.88 44.67 44.87 0.0M
2022-09-23 45.95 45.95 44.76 44.97 0.0M
2022-09-22 46.12 46.72 46.04 46.04 0.0M
2022-09-21 46.18 46.90 46.18 46.90 0.0M
2022-09-20 47.37 47.37 46.58 46.58 0.0M
2022-09-19 46.79 47.37 46.66 47.17 0.0M
2022-09-16 47.28 47.28 47.05 47.16 0.0M
2022-09-15 48.19 48.19 47.80 47.80 0.0M
2022-09-14 48.31 48.31 48.03 48.13 0.0M
2022-09-13 49.48 49.48 48.44 48.44 0.0M
2022-09-12 48.60 49.35 48.60 49.26 0.0M
2022-09-09 47.71 48.30 47.71 48.30 0.0M
2022-09-08 47.67 47.67 47.54 47.54 0.0M
2022-09-07 46.96 47.35 46.96 47.35 0.0M
2022-09-06 47.35 47.40 47.35 47.40 0.0M
2022-09-05 46.88 47.20 46.88 47.20 0.0M
2022-09-02 47.08 47.89 47.08 47.89 0.0M
2022-09-01 47.14 47.14 46.67 46.71 0.0M
2022-08-31 48.26 48.26 47.51 47.51 0.0M
2022-08-30 48.33 48.75 48.02 48.02 0.0M
2022-08-29 48.00 48.10 47.94 48.10 0.0M
2022-08-26 49.67 49.67 48.52 48.52 0.0M
2022-08-25 49.71 49.71 49.44 49.46 0.0M
2022-08-24 49.19 49.37 48.88 49.37 0.0M
2022-08-23 49.09 49.27 49.09 49.21 0.0M
2022-08-22 50.01 50.01 49.25 49.30 0.0M
2022-08-19 50.58 50.58 50.23 50.23 0.0M
2022-08-18 50.54 50.80 50.54 50.80 0.0M
2022-08-17 51.34 51.38 50.57 50.57 0.0M
2022-08-16 51.23 51.25 51.08 51.25 0.0M
2022-08-15 51.15 51.15 50.86 51.05 0.0M
2022-08-12 50.84 50.94 50.84 50.91 0.0M
2022-08-11 50.86 50.86 50.60 50.74 0.0M
2022-08-10 49.99 50.59 49.99 50.59 0.0M
2022-08-09 50.53 50.56 50.15 50.15 0.0M
2022-08-08 50.63 50.63 50.55 50.61 0.0M
2022-08-05 50.57 50.57 50.17 50.19 0.0M
2022-08-04 50.46 50.78 50.46 50.56 0.0M
2022-08-03 49.70 50.31 49.70 50.31 0.0M
2022-08-02 50.03 50.03 49.76 49.76 0.0M
2022-08-01 50.06 50.27 50.00 50.02 0.0M
2022-07-29 49.67 50.04 49.67 50.04 0.0M
2022-07-28 49.04 49.27 48.87 49.27 0.0M
2022-07-27 48.51 48.75 48.51 48.75 0.0M
2022-07-26 48.56 48.61 48.33 48.33 0.0M
2022-07-25 48.43 48.81 48.43 48.70 0.0M
2022-07-22 48.44 48.71 48.44 48.61 0.0M
2022-07-21 48.28 48.56 48.15 48.56 0.0M
2022-07-20 48.50 48.55 48.40 48.40 0.0M
2022-07-19 47.14 48.47 47.14 48.47 0.0M
2022-07-18 47.48 47.67 47.48 47.51 0.0M
2022-07-15 46.16 47.05 46.16 47.05 0.0M
2022-07-14 46.62 46.62 45.83 46.05 0.0M
2022-07-13 47.05 47.05 46.79 46.79 0.0M
2022-07-12 46.85 47.25 46.85 47.19 0.0M
2022-07-11 46.84 47.23 46.84 47.08 0.0M
2022-07-08 47.09 47.58 46.96 47.57 0.0M
2022-07-07 46.80 47.17 46.68 47.17 0.1M
2022-07-06 45.92 46.17 45.92 46.17 0.0M
2022-07-05 48.16 48.16 46.67 46.67 0.0M
2022-07-04 48.12 48.12 47.91 47.91 0.0M
2022-07-01 47.26 47.87 47.26 47.87 0.0M
2022-06-30 47.77 47.85 47.41 47.85 0.0M
2022-06-29 48.79 48.79 48.35 48.62 0.0M
2022-06-28 49.41 49.47 49.19 49.19 0.0M
2022-06-27 49.25 49.25 49.01 49.03 0.0M
2022-06-24 47.72 48.88 47.72 48.88 0.0M
2022-06-23 47.89 48.14 47.59 47.59 0.0M
2022-06-22 47.71 48.27 47.50 48.11 0.0M
2022-06-21 48.61 48.61 48.54 48.54 0.0M
2022-06-20 48.01 48.33 47.95 48.33 0.0M
2022-06-17 47.80 48.43 47.80 47.88 0.0M
2022-06-16 48.92 48.92 47.65 47.69 0.0M
2022-06-15 48.97 49.12 48.89 49.12 0.0M
2022-06-14 49.26 49.26 48.32 48.32 0.0M
2022-06-13 49.50 49.50 48.82 48.82 0.0M
2022-06-10 51.31 51.31 50.16 50.16 0.0M
2022-06-09 52.28 52.35 51.74 51.74 0.0M
2022-06-08 52.90 52.90 52.50 52.57 0.0M
2022-06-07 52.88 52.88 52.78 52.80 0.0M
2022-06-06 52.95 53.13 52.94 53.13 0.0M
2022-06-03 52.97 52.97 52.47 52.47 0.0M
2022-06-02 52.46 52.63 52.46 52.63 0.0M
2022-06-01 52.93 52.93 52.17 52.17 0.0M
2022-05-31 53.11 53.11 52.58 52.62 0.0M
2022-05-30 53.35 53.35 53.28 53.34 0.0M
2022-05-27 52.37 52.83 52.37 52.83 0.0M
2022-05-26 51.36 52.11 51.36 52.11 0.0M
2022-05-25 51.20 51.30 50.91 51.30 0.0M
2022-05-24 51.09 51.27 50.88 50.88 0.0M
2022-05-23 51.41 51.60 51.41 51.60 0.0M
2022-05-20 50.82 50.82 50.76 50.82 0.0M
2022-05-19 50.59 50.59 50.06 50.58 0.0M
2022-05-18 51.89 51.89 51.17 51.17 0.0M
2022-05-17 51.53 51.80 51.53 51.80 0.0M
2022-05-16 51.10 51.10 51.03 51.03 0.0M
2022-05-13 50.35 51.13 50.35 51.13 0.0M
2022-05-12 49.40 50.03 49.20 49.97 0.0M
2022-05-11 49.74 50.45 49.58 50.45 0.0M
2022-05-10 49.38 49.51 49.30 49.30 0.0M
2022-05-09 50.06 50.06 48.93 48.93 0.0M
2022-05-06 50.86 50.86 50.00 50.31 0.0M
2022-05-05 52.63 52.63 51.12 51.12 0.0M
2022-05-04 52.08 52.08 51.45 51.45 0.0M
2022-05-03 51.61 51.94 51.57 51.94 0.0M
2022-05-02 51.78 51.78 50.55 51.44 0.0M
2022-04-29 52.34 52.50 52.23 52.23 0.0M
2022-04-28 51.99 52.34 51.95 51.95 0.0M
2022-04-27 51.22 51.42 50.81 51.42 0.0M
2022-04-26 52.35 52.35 51.23 51.23 0.0M
2022-04-25 51.69 52.05 51.50 51.70 0.0M
2022-04-22 53.09 53.29 52.64 52.64 0.0M
2022-04-21 53.42 54.05 53.42 53.72 0.0M
2022-04-20 52.61 53.32 52.61 53.32 0.0M
2022-04-19 52.40 52.59 52.13 52.54 0.0M
2022-04-14 52.57 52.75 52.57 52.69 0.0M
2022-04-13 52.18 52.41 51.89 52.41 0.0M
2022-04-12 51.63 52.43 51.63 52.37 0.0M
2022-04-11 52.63 52.63 52.51 52.51 0.0M
2022-04-08 52.70 52.96 52.61 52.78 0.0M
2022-04-07 52.51 52.82 52.05 52.05 0.0M
2022-04-06 53.23 53.23 52.15 52.30 0.0M
2022-04-05 53.85 53.85 53.23 53.44 0.0M
2022-04-04 53.64 53.90 53.57 53.82 0.0M
2022-04-01 53.23 53.48 53.23 53.41 0.0M
2022-03-31 54.10 54.10 53.23 53.23 0.0M
2022-03-30 54.13 54.13 53.76 53.91 0.0M
2022-03-29 53.58 54.45 53.58 54.45 0.0M
2022-03-28 52.99 53.45 52.90 52.90 0.0M
2022-03-25 52.72 52.86 52.65 52.65 0.0M
2022-03-24 52.94 52.94 52.63 52.63 0.0M
2022-03-23 53.60 53.60 52.81 52.81 0.0M
2022-03-22 53.07 53.57 53.07 53.57 0.0M
2022-03-21 53.13 53.18 52.94 52.94 0.0M
2022-03-18 52.80 53.13 52.46 53.13 0.0M
2022-03-17 53.23 53.23 52.71 52.87 0.0M
2022-03-16 52.13 53.24 52.13 52.83 0.0M
2022-03-15 50.35 51.13 50.35 50.88 0.0M
2022-03-14 50.60 51.31 50.60 50.96 0.0M
2022-03-11 49.81 50.82 49.71 50.17 0.0M
2022-03-10 50.69 50.69 49.66 49.66 0.0M
2022-03-09 49.05 50.96 49.05 50.96 0.0M
2022-03-08 47.54 48.97 47.54 47.60 0.0M
2022-03-07 47.25 48.75 46.33 47.80 0.0M
2022-03-04 50.27 50.27 48.51 48.51 0.0M
2022-03-03 52.23 52.24 50.92 50.92 0.0M
2022-03-02 51.18 52.04 51.00 52.04 0.0M
2022-03-01 53.50 53.61 51.55 51.55 0.0M
2022-02-28 53.01 53.47 52.50 53.47 0.0M
2022-02-25 52.97 54.06 52.62 54.06 0.0M
2022-02-24 51.84 52.70 51.43 52.25 0.0M
2022-02-23 54.70 55.09 54.19 54.28 0.0M
2022-02-22 53.38 54.43 53.38 54.43 0.0M
2022-02-21 55.92 56.13 54.29 54.45 0.0M
2022-02-18 56.15 56.15 55.47 55.57 0.0M
2022-02-17 56.64 56.64 56.09 56.09 0.0M
2022-02-16 56.62 56.77 56.41 56.41 0.0M
2022-02-15 55.47 56.45 55.47 56.45 0.0M
2022-02-14 55.32 55.49 54.73 55.44 0.0M
2022-02-11 56.65 56.80 56.60 56.62 0.0M
2022-02-10 57.58 57.58 57.02 57.14 0.0M
2022-02-09 56.89 57.29 56.89 57.29 0.0M
2022-02-08 56.22 56.62 56.10 56.31 0.0M
2022-02-07 56.24 56.24 56.17 56.17 0.0M
2022-02-04 56.78 56.78 55.70 55.85 0.0M
2022-02-03 57.33 57.33 56.48 56.48 0.0M
2022-02-02 57.59 57.69 57.43 57.43 0.0M
2022-02-01 57.17 57.32 57.17 57.32 0.0M
2022-01-31 56.71 56.75 56.34 56.64 0.0M
2022-01-28 56.56 56.56 55.67 56.09 0.0M
2022-01-27 55.65 56.71 55.65 56.66 0.0M
2022-01-26 55.96 56.70 55.96 56.42 0.0M
2022-01-25 55.59 55.59 55.32 55.35 0.0M
2022-01-24 57.11 57.11 54.95 55.05 0.0M
2022-01-21 57.67 57.74 57.33 57.39 0.0M
2022-01-20 58.24 58.44 57.95 58.44 0.0M
2022-01-19 57.76 58.12 57.76 58.06 0.0M
2022-01-18 58.35 58.35 57.96 58.04 0.0M
2022-01-17 58.45 58.71 58.45 58.65 0.0M
2022-01-14 58.26 58.28 58.26 58.28 0.0M
2022-01-13 58.72 58.90 58.72 58.84 0.0M
2022-01-12 58.83 58.83 58.71 58.82 0.0M
2022-01-11 58.49 58.49 58.36 58.46 0.0M
2022-01-10 58.92 58.92 57.86 57.88 0.0M
2022-01-07 58.88 58.91 58.57 58.75 0.0M
2022-01-06 59.12 59.13 58.80 58.89 0.0M
2022-01-05 59.67 59.85 59.67 59.76 0.0M
2022-01-04 59.50 59.77 59.45 59.59 0.0M
2022-01-03 59.06 59.38 59.06 59.22 0.0M