Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-C EUR

C50
🏛️ ドイツ →
143.86
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
2023-12-29 111.92 112.28 111.92 112.16 0.0M
2023-12-28 112.44 112.44 111.74 111.74 0.0M
2023-12-27 111.82 112.34 111.82 112.24 0.0M
2023-12-22 111.74 112.10 111.74 111.96 0.0M
2023-12-21 111.98 112.06 111.58 112.06 0.0M
2023-12-20 112.66 112.66 112.14 112.46 0.0M
2023-12-19 112.32 112.52 112.22 112.44 0.0M
2023-12-18 112.44 112.60 111.92 112.08 0.0M
2023-12-15 113.14 113.14 112.64 112.90 0.0M
2023-12-14 113.66 113.78 112.20 112.50 0.0M
2023-12-13 112.54 112.80 112.28 112.30 0.0M
2023-12-12 112.70 113.00 112.44 112.50 0.0M
2023-12-11 112.12 112.62 112.12 112.38 0.0M
2023-12-08 110.94 112.22 110.94 112.18 0.0M
2023-12-07 110.88 110.94 110.80 110.84 0.0M
2023-12-06 110.54 111.24 110.52 111.04 0.0M
2023-12-05 109.42 110.34 109.42 110.34 0.0M
2023-12-04 109.32 109.58 109.20 109.34 0.0M
2023-12-01 109.12 109.40 108.90 109.40 0.0M
2023-11-30 108.34 108.78 108.34 108.52 0.0M
2023-11-29 107.74 108.48 107.74 108.28 0.0M
2023-11-28 107.54 107.68 107.24 107.68 0.0M
2023-11-27 108.28 108.42 107.84 107.84 0.0M
2023-11-24 107.96 108.38 107.96 108.36 0.0M
2023-11-23 107.84 108.08 107.74 108.06 0.0M
2023-11-22 107.52 107.86 107.44 107.82 0.0M
2023-11-21 107.48 107.54 107.22 107.26 0.0M
2023-11-20 107.58 107.58 107.24 107.56 0.0M
2023-11-17 106.82 107.38 106.74 107.38 0.0M
2023-11-16 106.78 106.94 106.44 106.44 0.0M
2023-11-15 106.58 106.94 106.56 106.74 0.0M
2023-11-14 104.80 106.46 104.80 106.26 0.0M
2023-11-13 104.22 104.68 104.18 104.68 0.0M
2023-11-10 104.06 104.08 103.46 103.80 0.0M
2023-11-09 103.52 104.62 103.52 104.62 0.0M
2023-11-08 102.20 103.68 102.20 103.36 0.0M
2023-11-07 102.64 102.80 102.38 102.76 0.0M
2023-11-06 103.44 103.44 102.84 102.84 0.0M
2023-11-03 103.28 103.60 102.96 103.26 0.0M
2023-11-02 102.08 103.42 102.08 103.10 0.0M
2023-11-01 100.66 101.34 100.30 101.14 0.0M
2023-10-31 99.52 100.60 99.52 100.22 0.0M
2023-10-30 99.68 100.00 99.46 99.57 0.0M
2023-10-27 99.69 100.22 99.17 99.17 0.0M
2023-10-26 99.48 100.36 99.38 100.08 0.0M
2023-10-25 100.08 100.68 99.85 100.62 0.0M
2023-10-24 100.08 100.60 99.58 100.40 0.0M
2023-10-23 99.64 99.91 98.71 99.91 0.0M
2023-10-20 99.93 100.24 99.50 99.59 0.0M
2023-10-19 101.02 101.50 100.72 101.12 0.0M
2023-10-18 102.22 102.72 101.34 101.42 0.0M
2023-10-17 102.38 102.68 101.68 102.68 0.0M
2023-10-16 102.70 102.86 101.66 102.60 0.0M
2023-10-13 103.52 103.54 102.14 102.14 0.0M
2023-10-12 104.28 104.56 103.68 103.68 0.0M
2023-10-11 103.18 104.10 103.16 103.76 0.0M
2023-10-10 102.64 103.92 102.64 103.88 0.0M
2023-10-09 101.94 101.96 101.36 101.54 0.0M
2023-10-06 101.46 102.36 101.22 102.36 0.0M
2023-10-05 101.46 101.60 101.20 101.30 0.0M
2023-10-04 100.48 101.78 100.48 101.20 0.0M
2023-10-03 101.86 102.24 101.06 101.06 0.0M
2023-10-02 103.32 103.54 101.88 102.18 0.0M
2023-09-29 103.26 103.92 103.02 103.02 0.0M
2023-09-28 102.04 102.76 101.82 102.76 0.0M
2023-09-27 101.88 102.32 101.76 101.92 0.0M
2023-09-26 102.20 102.24 101.82 101.88 0.0M
2023-09-25 103.48 103.82 102.36 102.82 0.0M
2023-09-22 103.20 104.02 103.20 103.82 0.0M
2023-09-21 104.56 104.76 103.84 104.02 0.0M
2023-09-20 104.96 105.82 104.96 105.68 0.0M
2023-09-19 104.58 105.06 104.56 104.66 0.0M
2023-09-18 105.74 105.74 104.76 104.78 0.0M
2023-09-15 106.68 106.72 105.96 105.96 0.0M
2023-09-14 104.06 105.68 103.84 105.68 0.0M
2023-09-13 104.28 104.30 103.66 104.28 0.0M
2023-09-12 105.12 105.12 104.58 104.72 0.0M
2023-09-11 105.06 105.50 104.92 105.04 0.0M
2023-09-08 104.58 104.62 103.20 104.58 0.0M
2023-09-07 104.24 104.90 104.14 104.22 0.0M
2023-09-06 104.74 104.80 104.48 104.56 0.0M
2023-09-05 104.90 105.50 104.90 105.46 0.0M
2023-09-04 106.34 106.70 105.50 105.62 0.0M
2023-09-01 106.04 106.54 105.78 105.78 0.0M
2023-08-31 106.58 107.06 106.18 106.18 0.0M
2023-08-30 106.98 106.98 106.02 106.56 0.0M
2023-08-29 106.36 106.92 106.08 106.84 0.0M
2023-08-28 105.66 106.24 105.26 106.24 0.0M
2023-08-25 104.44 105.30 104.44 104.76 0.0M
2023-08-24 106.76 106.78 104.58 104.58 0.0M
2023-08-23 105.64 105.64 105.12 105.46 0.0M
2023-08-22 105.04 105.82 105.04 105.30 0.0M
2023-08-21 104.46 105.30 104.44 104.44 0.0M
2023-08-18 103.90 104.12 103.32 104.12 0.0M
2023-08-17 105.30 105.56 104.36 104.36 0.0M
2023-08-16 105.70 105.88 105.70 105.84 0.0M
2023-08-15 107.08 107.08 105.68 105.82 0.0M
2023-08-14 106.66 107.32 106.42 106.90 0.0M
2023-08-11 107.72 107.80 106.74 106.74 0.0M
2023-08-10 107.42 108.36 107.42 108.36 0.0M
2023-08-09 107.22 107.54 106.68 106.68 0.0M
2023-08-08 106.54 106.94 105.38 105.86 0.0M
2023-08-07 106.60 107.22 106.44 107.20 0.0M
2023-08-04 106.58 107.02 106.34 107.02 0.0M
2023-08-03 106.20 106.46 105.70 106.28 0.0M
2023-08-02 107.30 108.00 106.92 107.08 0.0M
2023-08-01 110.22 110.26 108.76 108.76 0.0M
2023-07-31 110.20 110.92 110.12 110.48 0.0M
2023-07-28 109.52 110.42 109.24 110.42 0.0M
2023-07-27 107.84 109.84 107.70 109.84 0.1M
2023-07-26 107.86 107.86 106.46 107.26 0.0M
2023-07-25 108.14 108.44 107.80 108.32 0.1M
2023-07-24 107.82 108.12 107.72 108.04 0.0M
2023-07-21 107.46 108.24 107.44 108.24 0.0M
2023-07-20 107.06 107.84 107.00 107.84 0.0M
2023-07-19 108.26 108.26 107.50 107.56 0.0M
2023-07-18 107.34 107.76 107.30 107.76 0.0M
2023-07-17 107.68 107.88 107.28 107.58 0.0M
2023-07-14 108.26 108.62 108.26 108.46 0.0M
2023-07-13 107.60 108.48 107.60 108.36 0.0M
2023-07-12 106.06 107.64 106.06 107.54 0.0M
2023-07-11 105.26 106.00 105.26 105.64 0.0M
2023-07-10 103.98 105.06 103.98 104.92 0.0M
2023-07-07 103.98 104.80 103.46 104.38 0.0M
2023-07-06 106.10 106.10 103.74 104.02 0.0M
2023-07-05 107.40 107.58 107.10 107.10 0.0M
2023-07-04 108.56 108.68 108.12 108.16 0.0M
2023-07-03 108.70 108.86 108.40 108.44 0.0M
2023-06-30 107.34 108.60 107.34 108.44 0.0M
2023-06-29 107.12 107.66 107.04 107.30 0.0M
2023-06-28 106.68 107.10 106.62 107.10 0.0M
2023-06-27 106.04 106.14 105.36 106.08 0.0M
2023-06-26 105.28 105.60 104.62 105.40 0.0M
2023-06-23 105.46 105.60 105.16 105.16 0.0M
2023-06-22 105.52 105.98 105.04 105.98 0.0M
2023-06-21 106.78 107.14 106.38 106.48 0.0M
2023-06-20 107.04 107.36 106.94 106.94 0.0M
2023-06-19 107.86 107.94 107.36 107.36 0.0M
2023-06-16 107.68 108.60 107.68 108.32 0.0M
2023-06-15 107.48 107.68 106.80 107.50 0.0M
2023-06-14 107.00 108.00 107.00 107.82 0.0M
2023-06-13 107.02 107.08 106.34 107.08 0.0M
2023-06-12 106.32 106.62 106.22 106.28 0.0M
2023-06-09 105.96 105.96 105.50 105.64 0.0M
2023-06-08 105.48 105.88 105.48 105.88 0.0M
2023-06-07 105.66 105.98 105.54 105.74 0.0M
2023-06-06 105.50 105.78 105.40 105.78 0.0M
2023-06-05 106.44 106.54 105.66 105.66 0.0M
2023-06-02 105.50 106.46 105.50 106.46 0.0M
2023-06-01 104.56 104.92 104.18 104.86 0.0M
2023-05-31 104.62 105.24 103.70 103.84 0.0M
2023-05-30 106.08 106.78 105.64 105.64 0.0M
2023-05-29 107.20 107.20 106.24 106.24 0.0M
2023-05-26 105.52 106.90 104.84 106.72 0.0M
2023-05-25 105.12 105.36 104.76 104.98 0.0M
2023-05-24 105.64 105.64 104.70 104.92 0.0M
2023-05-23 107.64 107.64 106.84 106.84 0.0M
2023-05-22 108.00 108.02 107.72 107.86 0.0M
2023-05-19 107.58 108.14 107.58 107.92 0.0M
2023-05-18 106.86 107.50 106.86 107.22 0.0M
2023-05-17 105.60 106.12 105.60 106.08 0.0M
2023-05-16 105.70 106.14 105.70 105.90 0.0M
2023-05-15 106.34 106.34 105.66 105.88 0.0M
2023-05-12 106.16 106.40 105.80 105.88 0.0M
2023-05-11 105.94 106.00 105.40 105.56 0.0M
2023-05-10 105.90 105.90 105.24 105.34 0.0M
2023-05-09 106.08 106.10 105.30 105.72 0.0M
2023-05-08 105.94 106.36 105.94 106.30 0.0M
2023-05-05 105.00 105.92 104.72 105.92 0.0M
2023-05-04 104.64 104.64 103.88 104.46 0.0M
2023-05-03 105.14 105.24 104.90 104.92 0.0M
2023-05-02 106.12 106.16 104.48 104.48 0.0M
2023-04-28 106.32 106.32 104.80 105.98 0.0M
2023-04-27 105.24 105.92 105.24 105.76 0.0M
2023-04-26 105.62 105.68 105.10 105.42 0.0M
2023-04-25 106.02 106.14 105.88 106.14 0.0M
2023-04-24 106.34 106.76 106.34 106.60 0.0M
2023-04-21 106.14 106.54 105.76 106.50 0.0M
2023-04-20 106.36 106.36 105.74 106.04 0.0M
2023-04-19 105.90 106.32 105.90 106.26 0.0M
2023-04-18 105.92 106.42 105.92 106.24 0.0M
2023-04-17 106.32 106.32 105.58 105.58 0.0M
2023-04-14 105.78 106.22 105.78 106.12 0.0M
2023-04-13 105.18 105.52 105.16 105.52 0.0M
2023-04-12 104.82 105.28 104.74 104.82 0.0M
2023-04-11 105.20 105.20 104.72 104.82 0.0M
2023-04-06 103.84 104.22 103.84 104.20 0.0M
2023-04-05 104.28 104.28 103.80 103.88 0.0M
2023-04-04 104.60 105.02 104.22 104.30 0.0M
2023-04-03 104.22 104.44 104.18 104.18 0.0M
2023-03-31 103.68 104.36 103.34 104.26 0.0M
2023-03-30 102.90 103.68 102.90 103.52 0.0M
2023-03-29 101.38 102.18 101.38 102.18 0.0M
2023-03-28 101.48 101.48 100.64 100.68 0.0M
2023-03-27 101.16 101.16 100.10 100.58 0.0M
2023-03-24 100.84 100.84 98.90 99.75 0.0M
2023-03-23 101.16 101.68 100.56 101.42 0.0M
2023-03-22 100.66 101.46 100.66 101.22 0.0M
2023-03-21 100.34 101.22 100.34 100.80 0.0M
2023-03-20 97.82 99.43 96.50 99.34 0.0M
2023-03-17 100.16 100.36 97.65 98.02 0.0M
2023-03-16 99.13 99.45 97.30 99.17 0.0M
2023-03-15 100.18 100.66 97.00 97.25 0.0M
2023-03-14 98.87 100.86 98.60 100.70 0.0M
2023-03-13 101.50 101.50 98.13 98.66 0.0M
2023-03-10 101.54 102.06 101.18 102.00 0.0M
2023-03-09 103.14 103.30 102.76 103.24 0.0M
2023-03-08 102.88 103.42 102.88 103.32 0.0M
2023-03-07 103.64 104.02 103.04 103.08 0.0M
2023-03-06 103.96 104.10 103.52 103.90 0.0M
2023-03-03 102.92 103.50 102.78 103.50 0.0M
2023-03-02 100.88 102.10 100.70 102.10 0.0M
2023-03-01 102.60 103.04 101.46 101.60 0.0M
2023-02-28 101.82 102.80 101.80 102.08 0.0M
2023-02-27 101.94 102.62 101.94 102.34 0.0M
2023-02-24 103.08 103.10 100.68 100.68 0.0M
2023-02-23 102.60 103.08 102.60 102.66 0.0M
2023-02-22 102.00 102.28 101.56 102.22 0.0M
2023-02-21 102.54 102.56 102.34 102.42 0.0M
2023-02-20 103.24 103.24 102.86 102.90 0.0M
2023-02-17 102.54 103.32 102.20 103.00 0.0M
2023-02-16 103.82 103.82 103.30 103.50 0.0M
2023-02-15 102.12 103.16 102.12 103.16 0.0M
2023-02-14 102.30 102.80 102.16 102.16 0.0M
2023-02-13 101.40 102.28 101.40 102.18 0.0M
2023-02-10 101.62 101.90 100.80 101.16 0.0M
2023-02-09 102.42 102.74 102.24 102.24 0.0M
2023-02-08 102.06 102.06 101.32 101.32 0.0M
2023-02-07 101.42 101.42 101.10 101.36 0.0M
2023-02-06 101.58 101.58 101.00 101.34 0.0M
2023-02-03 101.52 102.46 101.36 102.46 0.0M
2023-02-02 101.10 102.10 101.08 102.10 0.0M
2023-02-01 100.44 100.60 100.08 100.36 0.0M
2023-01-31 100.10 100.24 99.51 100.24 0.0M
2023-01-30 99.95 100.16 99.32 100.16 0.0M
2023-01-27 100.30 100.56 100.16 100.56 0.0M
2023-01-26 100.56 100.56 100.24 100.44 0.0M
2023-01-25 100.02 100.02 99.34 99.83 0.0M
2023-01-24 100.24 100.24 99.53 99.99 0.0M
2023-01-23 99.53 99.91 99.40 99.86 0.0M
2023-01-20 99.18 99.21 98.96 99.11 0.0M
2023-01-19 100.02 100.02 98.62 98.62 0.0M
2023-01-18 100.60 101.00 100.44 100.44 0.0M
2023-01-17 100.12 100.56 100.00 100.56 0.0M
2023-01-16 100.24 100.26 99.90 100.08 0.0M
2023-01-13 99.54 100.14 99.47 99.95 0.0M
2023-01-12 99.11 99.62 98.99 99.39 0.0M
2023-01-11 97.97 98.92 97.96 98.70 0.0M
2023-01-10 97.45 97.69 97.39 97.69 0.0M
2023-01-09 96.95 98.18 96.95 98.05 0.0M
2023-01-06 95.55 96.82 95.47 96.82 0.0M
2023-01-05 95.13 95.50 95.13 95.38 0.0M
2023-01-04 94.03 95.71 94.03 95.71 0.0M
2023-01-03 92.88 93.84 92.88 93.41 0.0M
2023-01-02 91.86 92.77 91.86 92.77 0.0M