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
2023-12-29 57.85 57.92 57.85 57.70 0.0M
2023-12-28 58.04 58.04 57.76 57.75 0.0M
2023-12-27 58.00 58.00 57.96 57.91 0.0M
2023-12-22 57.64 57.76 57.64 57.75 0.0M
2023-12-21 57.65 57.69 57.56 57.72 0.0M
2023-12-20 58.01 58.01 57.72 57.92 0.0M
2023-12-19 57.78 57.92 57.78 57.93 0.0M
2023-12-18 57.85 57.91 57.79 57.66 0.0M
2023-12-15 58.17 58.17 57.98 58.04 0.0M
2023-12-14 58.31 58.31 58.22 57.97 0.0M
2023-12-13 57.68 57.78 57.56 57.58 0.0M
2023-12-12 57.81 57.81 57.62 57.65 0.0M
2023-12-11 59.24 59.24 58.97 59.17 0.0M
2023-12-08 58.49 58.71 58.49 59.05 0.0M
2023-12-07 58.49 58.49 58.49 58.50 0.0M
2023-12-06 58.33 58.69 58.33 58.67 0.0M
2023-12-05 57.78 58.16 57.78 58.22 0.0M
2023-12-04 57.79 57.87 57.79 57.82 0.0M
2023-12-01 57.65 57.75 57.65 57.84 0.0M
2023-11-30 57.27 57.47 57.27 57.42 0.0M
2023-11-29 56.92 57.23 56.92 57.21 0.0M
2023-11-28 56.81 56.84 56.57 56.88 0.0M
2023-11-27 57.16 57.21 57.16 57.00 0.0M
2023-11-24 56.97 57.12 56.97 57.14 0.0M
2023-11-23 56.89 56.93 56.89 56.98 0.0M
2023-11-22 56.75 56.79 56.75 56.87 0.0M
2023-11-21 56.81 56.81 56.63 56.62 0.0M
2023-11-20 56.82 56.82 56.82 56.81 0.0M
2023-11-17 56.43 56.61 56.43 56.70 0.0M
2023-11-16 56.43 56.43 56.42 56.25 0.0M
2023-11-15 56.32 56.53 56.32 56.43 0.0M
2023-11-14 55.33 55.52 55.33 56.18 0.0M
2023-11-13 55.08 55.08 55.08 55.26 0.0M
2023-11-10 55.00 55.00 54.69 54.85 0.0M
2023-11-09 54.77 55.08 54.77 55.30 0.0M
2023-11-08 54.20 54.20 54.20 54.69 0.0M
2023-11-07 54.36 54.36 54.36 54.45 0.0M
2023-11-06 54.89 54.89 54.64 54.50 0.0M
2023-11-03 54.70 54.89 54.70 54.77 0.0M
2023-11-02 53.97 54.68 53.97 54.53 0.0M
2023-11-01 53.31 53.31 53.31 53.51 0.0M
2023-10-31 52.77 53.22 52.77 53.12 0.0M
2023-10-30 52.72 52.93 52.72 52.67 0.0M
2023-10-27 52.71 52.84 52.71 52.59 0.0M
2023-10-26 52.57 52.90 52.57 52.86 0.0M
2023-10-25 53.00 53.00 52.90 53.10 0.0M
2023-10-24 52.88 53.00 52.64 53.04 0.0M
2023-10-23 52.71 52.71 52.18 52.74 0.0M
2023-10-20 52.85 52.89 52.70 52.66 0.0M
2023-10-19 53.57 53.59 53.29 53.43 0.0M
2023-10-18 54.17 54.17 54.17 53.74 0.0M
2023-10-17 54.27 54.27 54.10 54.31 0.0M
2023-10-16 54.42 54.48 54.26 54.34 0.0M
2023-10-13 54.87 54.87 54.49 54.17 0.0M
2023-10-12 55.29 55.33 55.29 54.98 0.0M
2023-10-11 54.83 54.96 54.83 55.07 0.0M
2023-10-10 54.55 55.10 54.55 55.13 0.0M
2023-10-09 54.09 54.09 54.07 53.95 0.0M
2023-10-06 53.95 54.12 53.95 54.29 0.0M
2023-10-05 53.93 54.00 53.93 53.81 0.0M
2023-10-04 53.47 53.95 53.47 53.81 0.0M
2023-10-03 54.21 54.23 53.89 53.77 0.0M
2023-10-02 55.14 55.15 54.27 54.43 0.0M
2023-09-29 55.01 55.43 55.00 55.01 0.0M
2023-09-28 54.41 54.41 54.41 54.65 0.0M
2023-09-27 54.49 54.49 54.49 54.37 0.0M
2023-09-26 54.61 54.61 54.60 54.48 0.0M
2023-09-25 55.29 55.29 54.77 54.91 0.0M
2023-09-22 55.22 55.46 55.22 55.50 0.0M
2023-09-21 56.02 56.02 55.74 55.62 0.0M
2023-09-20 56.08 56.08 56.08 56.45 0.0M
2023-09-19 55.89 55.91 55.89 55.94 0.0M
2023-09-18 56.51 56.51 55.93 55.91 0.0M
2023-09-15 56.90 56.94 56.83 56.61 0.0M
2023-09-14 55.74 56.23 55.71 56.48 0.0M
2023-09-13 55.72 55.78 55.50 55.76 0.0M
2023-09-12 56.23 56.23 56.23 55.94 0.0M
2023-09-11 56.18 56.25 56.13 56.20 0.0M
2023-09-08 55.93 55.93 55.49 55.92 0.0M
2023-09-07 55.81 55.81 55.81 55.75 0.0M
2023-09-06 56.06 56.10 55.99 56.01 0.0M
2023-09-05 56.26 56.55 56.23 56.34 0.0M
2023-09-04 57.00 57.05 56.82 56.58 0.0M
2023-09-01 56.82 56.98 56.82 56.71 0.0M
2023-08-31 57.05 57.25 57.05 56.99 0.0M
2023-08-30 57.22 57.26 56.97 57.06 0.0M
2023-08-29 56.87 56.92 56.85 57.16 0.0M
2023-08-28 56.45 56.73 56.41 56.71 0.0M
2023-08-25 55.85 55.85 55.85 55.99 0.0M
2023-08-24 56.87 56.87 55.98 55.97 0.0M
2023-08-23 56.36 56.36 56.32 56.30 0.0M
2023-08-22 56.08 56.08 56.08 56.19 0.0M
2023-08-21 55.75 55.95 55.74 55.74 0.0M
2023-08-18 55.59 55.60 55.34 55.64 0.0M
2023-08-17 56.23 56.41 55.83 55.83 0.0M
2023-08-16 56.43 56.43 56.43 56.45 0.0M
2023-08-15 57.08 57.08 56.47 56.47 0.0M
2023-08-14 56.87 57.08 56.87 56.98 0.0M
2023-08-11 57.27 57.27 56.89 56.92 0.0M
2023-08-10 57.20 57.46 57.20 57.56 0.0M
2023-08-09 57.16 57.16 57.13 56.81 0.0M
2023-08-08 56.78 56.91 56.39 56.52 0.0M
2023-08-07 56.98 57.03 56.84 57.10 0.0M
2023-08-04 56.92 56.99 56.92 57.11 0.0M
2023-08-03 56.88 56.93 56.52 56.75 0.0M
2023-08-02 57.21 57.56 57.00 57.12 0.0M
2023-08-01 58.52 58.55 58.00 57.99 0.0M
2023-07-31 58.61 58.78 58.61 58.69 0.0M
2023-07-28 58.47 58.72 58.32 58.68 0.0M
2023-07-27 57.90 58.61 57.90 58.62 0.0M
2023-07-26 57.75 57.75 57.13 57.50 0.0M
2023-07-25 57.94 57.98 57.82 57.88 0.0M
2023-07-24 57.71 57.94 57.71 57.93 0.0M
2023-07-21 57.62 57.62 57.62 57.97 0.0M
2023-07-20 57.44 57.76 57.44 57.77 0.0M
2023-07-19 57.85 57.90 57.67 57.65 0.0M
2023-07-18 57.29 57.29 57.29 57.65 0.0M
2023-07-17 57.40 57.60 57.21 57.38 0.0M
2023-07-14 57.71 57.79 57.71 57.79 0.0M
2023-07-13 57.39 57.80 57.39 57.75 0.0M
2023-07-12 56.61 56.61 56.61 57.39 0.0M
2023-07-11 56.15 56.59 56.08 56.44 0.0M
2023-07-10 55.57 56.06 55.57 55.94 0.0M
2023-07-07 55.48 55.80 55.48 55.76 0.1M
2023-07-06 56.44 56.44 55.45 55.44 0.0M
2023-07-05 57.07 57.11 57.00 56.96 0.0M
2023-07-04 57.58 57.58 57.58 57.46 0.0M
2023-07-03 57.68 57.68 57.60 57.51 0.0M
2023-06-30 57.04 57.57 57.04 57.53 0.0M
2023-06-29 56.86 56.92 56.86 56.93 0.0M
2023-06-28 56.58 56.73 56.58 56.82 0.0M
2023-06-27 56.28 56.28 55.99 56.28 0.0M
2023-06-26 56.03 56.03 55.89 55.99 0.0M
2023-06-23 56.03 56.03 56.03 55.88 0.0M
2023-06-22 56.08 56.08 56.04 56.32 0.0M
2023-06-21 56.72 56.72 56.72 56.59 0.0M
2023-06-20 56.92 57.07 56.80 56.85 0.0M
2023-06-19 57.37 57.37 57.29 57.08 0.0M
2023-06-16 57.39 57.55 57.39 57.72 0.0M
2023-06-15 57.44 57.44 57.10 57.30 0.1M
2023-06-14 57.21 57.29 57.21 57.61 0.0M
2023-06-13 57.14 57.18 56.93 57.28 0.0M
2023-06-12 56.79 56.91 56.79 56.83 0.0M
2023-06-09 56.68 56.68 56.47 56.49 0.0M
2023-06-08 56.43 56.62 56.43 56.65 0.0M
2023-06-07 56.62 56.62 56.62 56.58 0.0M
2023-06-06 56.47 56.47 56.35 56.60 0.0M
2023-06-05 56.86 56.88 56.44 56.49 0.0M
2023-06-02 56.30 56.71 56.30 56.89 0.0M
2023-06-01 55.80 56.05 55.80 55.96 0.0M
2023-05-31 55.79 56.10 55.50 55.41 0.0M
2023-05-30 56.53 56.79 56.30 56.24 0.0M
2023-05-29 57.08 57.08 56.64 56.57 0.0M
2023-05-26 56.20 56.86 55.91 56.78 0.0M
2023-05-25 56.12 56.17 56.07 56.06 0.0M
2023-05-24 56.51 56.51 56.00 56.06 0.0M
2023-05-23 57.33 57.41 57.11 57.10 0.0M
2023-05-22 57.39 57.47 57.39 57.46 0.0M
2023-05-19 57.25 57.56 57.25 57.46 0.0M
2023-05-18 56.89 57.22 56.89 57.12 0.0M
2023-05-17 56.44 56.66 56.44 56.54 0.0M
2023-05-16 56.59 56.69 56.50 56.54 0.0M
2023-05-15 56.80 56.80 56.61 56.63 0.0M
2023-05-12 56.78 56.78 56.58 56.59 0.0M
2023-05-11 56.75 56.75 56.75 56.75 0.0M
2023-05-10 56.71 56.71 56.71 56.71 0.0M
2023-05-09 56.74 56.74 56.54 56.54 0.0M
2023-05-08 56.72 56.83 56.72 56.83 0.0M
2023-05-05 56.18 56.63 56.18 56.63 0.0M
2023-05-04 56.05 56.05 55.67 55.89 0.0M
2023-05-03 56.22 56.35 56.22 56.24 0.0M
2023-05-02 56.89 56.89 56.52 56.52 0.0M
2023-04-28 56.78 56.78 56.47 56.47 0.0M
2023-04-27 56.27 56.60 56.27 56.57 0.0M
2023-04-26 56.39 56.39 56.22 56.34 0.0M
2023-04-25 56.69 56.73 56.69 56.73 0.0M
2023-04-24 56.87 57.10 56.87 57.10 0.0M
2023-04-21 56.80 56.80 56.80 56.80 0.0M
2023-04-20 56.92 56.92 56.65 56.79 0.0M
2023-04-19 56.74 56.74 56.72 56.72 0.0M
2023-04-18 56.76 57.05 56.76 57.05 0.0M
2023-04-17 56.77 57.00 56.77 56.84 0.0M
2023-04-14 56.61 56.76 56.61 56.74 0.0M
2023-04-13 56.41 56.41 56.41 56.41 0.0M
2023-04-12 56.16 56.56 56.16 56.56 0.0M
2023-04-11 56.27 56.27 56.27 56.27 0.0M
2023-04-06 55.64 55.77 55.64 55.77 0.0M
2023-04-05 55.82 55.82 55.82 55.82 0.0M
2023-04-04 56.05 56.05 56.05 56.05 0.0M
2023-04-03 55.92 55.98 55.92 55.96 0.0M
2023-03-31 55.68 55.68 55.68 55.68 0.0M
2023-03-30 55.23 55.54 55.23 55.44 0.0M
2023-03-29 54.43 54.43 54.43 54.43 0.0M
2023-03-28 54.53 54.53 54.00 54.12 0.0M
2023-03-27 54.39 54.39 53.90 54.27 0.0M
2023-03-24 54.18 54.18 53.21 53.52 0.1M
2023-03-23 54.32 54.32 54.32 54.32 0.0M
2023-03-22 54.25 54.54 54.25 54.48 0.0M
2023-03-21 54.07 54.07 54.07 54.07 0.0M
2023-03-20 52.61 53.50 52.61 53.50 0.0M
2023-03-17 54.04 54.04 53.00 53.00 0.0M
2023-03-16 53.54 53.72 53.10 53.72 0.0M
2023-03-15 54.28 54.28 52.76 52.96 0.0M
2023-03-14 53.57 54.46 53.57 54.46 0.0M
2023-03-13 54.82 54.82 53.21 53.97 0.0M
2023-03-10 54.78 54.78 54.78 54.78 0.0M
2023-03-09 55.91 55.91 55.91 55.91 0.0M
2023-03-08 55.75 55.86 55.75 55.86 0.0M
2023-03-07 56.15 56.46 56.15 56.39 0.0M
2023-03-06 56.34 56.34 56.34 56.34 0.0M
2023-03-03 55.90 55.96 55.90 55.96 0.0M
2023-03-02 54.97 55.05 54.84 55.05 0.0M
2023-03-01 55.73 55.73 55.70 55.71 0.0M
2023-02-28 55.35 55.58 55.35 55.57 0.0M
2023-02-27 55.39 55.52 55.39 55.52 0.0M
2023-02-24 56.00 56.00 55.00 55.00 0.0M
2023-02-23 55.75 55.76 55.75 55.75 0.0M
2023-02-22 55.49 55.49 55.42 55.42 0.0M
2023-02-21 55.96 55.96 55.72 55.72 0.0M
2023-02-20 56.23 56.23 56.08 56.08 0.0M
2023-02-17 55.85 56.06 55.85 56.06 0.0M
2023-02-16 56.40 56.46 56.38 56.39 0.0M
2023-02-15 55.53 56.00 55.53 55.87 0.0M
2023-02-14 55.65 55.65 55.64 55.64 0.0M
2023-02-13 55.15 55.40 55.15 55.37 0.0M
2023-02-10 55.34 55.34 55.34 55.34 0.0M
2023-02-09 55.72 55.89 55.68 55.75 0.1M
2023-02-08 55.62 55.62 55.62 55.62 0.0M
2023-02-07 55.23 55.23 55.23 55.23 0.0M
2023-02-06 55.48 55.48 55.07 55.21 0.0M
2023-02-03 55.43 55.43 55.43 55.43 0.0M
2023-02-02 55.01 55.56 55.01 55.56 0.0M
2023-02-01 54.60 54.70 54.60 54.70 0.0M
2023-01-31 54.47 54.47 54.47 54.47 0.0M
2023-01-30 54.45 54.45 54.14 54.33 0.0M
2023-01-27 54.51 54.51 54.42 54.42 0.0M
2023-01-26 54.53 54.67 54.47 54.50 0.0M
2023-01-25 54.32 54.32 54.32 54.32 0.0M
2023-01-24 54.49 54.49 54.49 54.49 0.0M
2023-01-23 54.15 54.15 54.01 54.01 0.0M
2023-01-20 53.97 53.97 53.75 53.75 0.0M
2023-01-19 54.24 54.24 54.24 54.24 0.0M
2023-01-18 54.55 54.69 54.55 54.66 0.0M
2023-01-17 54.31 54.56 54.14 54.56 0.0M
2023-01-16 54.27 54.27 54.14 54.14 0.0M
2023-01-13 54.06 54.24 54.06 54.13 0.0M
2023-01-12 53.69 53.91 53.69 53.84 0.0M
2023-01-11 53.19 53.40 53.19 53.40 0.0M
2023-01-10 52.93 52.93 52.87 52.87 0.0M
2023-01-09 52.81 52.95 52.81 52.95 0.0M
2023-01-06 52.08 52.35 52.03 52.35 0.0M
2023-01-05 51.90 51.92 51.90 51.92 0.0M
2023-01-04 51.29 51.77 51.29 51.77 0.0M
2023-01-03 50.64 51.00 50.64 51.00 0.0M
2023-01-02 50.14 50.27 50.14 50.27 0.0M