Amundi MSCI Europe Min Vol Factor UCITS ETF-EC (MIVA)

MIVA
🏛️ ドイツ →
148.34
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
2021-12-30 128.80 129.24 128.80 129.24 0.0M
2021-12-29 128.68 128.68 128.56 128.56 0.0M
2021-12-28 127.96 128.84 127.96 128.84 0.0M
2021-12-27 126.54 127.50 126.54 127.50 0.0M
2021-12-23 126.90 127.20 126.44 127.14 0.0M
2021-12-22 126.04 126.42 126.04 126.42 0.0M
2021-12-21 126.46 126.46 125.76 126.08 0.0M
2021-12-20 123.98 124.76 123.98 124.74 0.0M
2021-12-17 125.88 126.42 125.26 125.26 0.0M
2021-12-16 127.20 127.20 126.34 126.34 0.0M
2021-12-15 124.42 125.50 124.42 125.50 0.0M
2021-12-14 126.02 126.36 124.92 124.92 0.0M
2021-12-13 126.14 126.20 125.94 125.94 0.0M
2021-12-10 125.42 125.86 125.20 125.86 0.0M
2021-12-09 125.30 125.82 125.30 125.82 0.0M
2021-12-08 125.36 126.14 125.36 126.14 0.0M
2021-12-07 124.24 125.66 124.24 125.66 0.0M
2021-12-06 123.04 123.92 122.74 123.92 0.0M
2021-12-03 123.04 123.04 122.32 122.32 0.0M
2021-12-02 122.64 122.90 122.64 122.90 0.0M
2021-12-01 124.00 124.00 123.06 123.54 0.0M
2021-11-30 122.36 123.70 122.36 123.70 0.0M
2021-11-29 124.86 124.86 124.14 124.20 0.0M
2021-11-26 122.16 124.68 122.16 124.06 0.0M
2021-11-25 125.68 125.96 125.68 125.72 0.0M
2021-11-24 125.46 125.46 125.08 125.14 0.0M
2021-11-23 126.08 126.08 125.34 125.40 0.0M
2021-11-22 127.40 127.70 127.18 127.18 0.0M
2021-11-19 126.98 127.24 126.98 127.12 0.0M
2021-11-18 126.82 126.94 126.82 126.94 0.0M
2021-11-17 126.36 126.92 126.36 126.92 0.0M
2021-11-16 126.66 126.78 126.56 126.60 0.0M
2021-11-15 126.00 126.52 126.00 126.52 0.0M
2021-11-12 125.30 125.94 125.30 125.94 0.0M
2021-11-11 124.82 125.22 124.82 125.22 0.0M
2021-11-10 124.60 125.04 124.60 125.04 0.0M
2021-11-09 124.22 124.60 124.22 124.50 0.0M
2021-11-08 124.28 124.78 124.28 124.48 0.0M
2021-11-05 125.16 125.54 124.48 124.48 0.0M
2021-11-04 125.40 125.40 125.06 125.22 0.0M
2021-11-03 123.66 124.46 123.66 124.46 0.0M
2021-11-02 123.08 123.88 123.08 123.80 0.0M
2021-11-01 122.98 123.50 122.98 123.16 0.0M
2021-10-29 122.08 122.18 121.96 122.18 0.0M
2021-10-28 122.32 122.60 122.32 122.60 0.0M
2021-10-27 122.56 122.86 122.56 122.68 0.0M
2021-10-26 122.32 122.80 122.32 122.56 0.0M
2021-10-25 122.44 122.44 122.34 122.40 0.0M
2021-10-22 122.16 122.16 122.16 122.16 0.0M
2021-10-21 121.20 121.82 121.20 121.78 0.0M
2021-10-20 120.88 121.60 120.88 121.60 0.0M
2021-10-19 120.86 121.12 120.72 121.10 0.0M
2021-10-18 120.42 120.62 120.42 120.44 0.0M
2021-10-15 121.02 121.02 120.36 120.64 0.0M
2021-10-14 120.28 120.46 120.26 120.44 0.0M
2021-10-13 118.54 119.54 118.36 119.54 0.0M
2021-10-12 117.40 118.78 117.40 118.78 0.0M
2021-10-11 118.58 118.64 118.20 118.20 0.0M
2021-10-08 118.94 118.94 118.66 118.90 0.0M
2021-10-07 119.04 119.18 118.66 119.18 0.0M
2021-10-06 117.42 118.00 116.64 118.00 0.0M
2021-10-05 117.88 118.38 117.76 118.38 0.0M
2021-10-04 117.30 118.02 117.30 117.64 0.0M
2021-10-01 116.96 117.78 116.96 117.78 0.0M
2021-09-30 118.90 119.06 117.94 117.94 0.0M
2021-09-29 118.10 118.26 117.98 117.98 0.0M
2021-09-28 120.20 120.20 117.54 117.54 0.0M
2021-09-27 122.04 122.04 121.18 121.18 0.0M
2021-09-24 122.38 122.38 121.04 121.22 0.0M
2021-09-23 122.26 122.56 122.24 122.56 0.0M
2021-09-22 121.80 121.80 121.16 121.70 0.0M
2021-09-21 120.58 121.44 120.58 121.44 0.0M
2021-09-20 119.68 119.88 119.54 119.54 0.0M
2021-09-17 122.42 122.42 122.30 122.30 0.0M
2021-09-16 121.68 121.88 121.68 121.88 0.0M
2021-09-15 122.02 122.20 121.68 121.68 0.0M
2021-09-14 122.26 122.46 122.04 122.46 0.0M
2021-09-13 122.66 122.92 122.22 122.22 0.0M
2021-09-10 123.20 123.20 122.64 122.64 0.0M
2021-09-09 122.74 123.08 122.68 122.68 0.0M
2021-09-08 123.96 123.96 122.98 123.48 0.0M
2021-09-07 124.74 124.74 124.16 124.16 0.0M
2021-09-06 124.50 124.82 124.50 124.82 0.0M
2021-09-03 124.78 124.78 124.22 124.22 0.0M
2021-09-02 124.32 124.96 124.32 124.62 0.0M
2021-09-01 124.66 124.66 124.36 124.36 0.0M
2021-08-31 124.94 124.94 124.94 124.94 0.0M
2021-08-30 124.66 124.78 124.54 124.78 0.0M
2021-08-27 124.14 124.62 124.14 124.62 0.0M
2021-08-26 124.12 124.12 124.12 124.12 0.0M
2021-08-25 125.16 125.16 124.74 124.74 0.0M
2021-08-24 125.98 125.98 125.06 125.26 0.0M
2021-08-23 126.00 126.00 125.44 125.44 0.0M
2021-08-20 124.46 125.34 124.46 125.30 0.0M
2021-08-19 124.36 124.60 123.98 124.44 0.0M
2021-08-18 125.62 125.74 125.58 125.70 0.0M
2021-08-17 124.62 125.32 124.58 125.32 0.0M
2021-08-16 124.54 124.96 124.54 124.96 0.0M
2021-08-13 124.70 125.10 124.70 125.08 0.0M
2021-08-12 124.42 124.62 124.42 124.52 0.0M
2021-08-11 123.94 124.26 123.94 124.26 0.0M
2021-08-10 123.68 124.02 123.68 123.90 0.0M
2021-08-09 122.96 123.70 122.96 123.70 0.0M
2021-08-06 123.52 123.52 123.44 123.44 0.0M
2021-08-05 122.88 123.60 122.88 123.60 0.0M
2021-08-04 123.08 123.08 123.06 123.06 0.0M
2021-08-03 122.24 122.90 122.24 122.86 0.0M
2021-08-02 122.26 122.26 121.86 122.08 0.0M
2021-07-30 120.84 121.90 120.84 121.76 0.0M
2021-07-29 121.30 121.30 121.14 121.14 0.0M
2021-07-28 120.60 121.10 120.60 120.94 0.0M
2021-07-27 120.42 120.74 120.04 120.74 0.0M
2021-07-26 120.72 120.72 120.68 120.68 0.0M
2021-07-23 120.74 121.32 120.46 121.32 0.0M
2021-07-22 120.06 120.10 120.06 120.08 0.0M
2021-07-21 118.92 119.96 118.92 119.96 0.0M
2021-07-20 118.76 118.94 118.76 118.94 0.0M
2021-07-19 119.06 119.52 118.04 118.04 0.0M
2021-07-16 119.88 120.06 119.84 120.06 0.0M
2021-07-15 120.00 120.52 120.00 120.10 0.0M
2021-07-14 120.76 120.76 120.28 120.46 0.0M
2021-07-13 120.58 120.92 120.38 120.88 0.0M
2021-07-12 119.42 120.68 119.42 120.56 0.0M
2021-07-09 119.06 119.48 119.06 119.48 0.0M
2021-07-08 119.74 119.74 118.78 118.92 0.0M
2021-07-07 119.00 119.38 119.00 119.38 0.0M
2021-07-06 118.48 118.92 118.48 118.56 0.0M
2021-07-05 118.18 118.66 118.18 118.62 0.0M
2021-07-02 118.30 118.48 118.28 118.48 0.0M
2021-07-01 118.16 118.16 117.64 117.98 0.0M
2021-06-30 118.08 118.16 117.46 117.62 0.0M
2021-06-29 118.22 118.30 118.16 118.16 0.0M
2021-06-28 118.20 118.30 117.98 118.16 0.0M
2021-06-25 117.98 118.10 117.86 118.08 0.0M
2021-06-24 117.42 118.04 117.42 118.04 0.0M
2021-06-23 117.80 117.80 117.12 117.12 0.0M
2021-06-22 117.84 117.84 117.12 117.80 0.0M
2021-06-21 116.12 117.26 116.12 117.12 0.0M
2021-06-18 117.46 117.76 116.80 116.80 0.0M
2021-06-17 117.72 117.72 116.92 117.60 0.0M
2021-06-16 117.38 117.80 117.38 117.68 0.0M
2021-06-15 117.18 117.28 117.18 117.28 0.0M
2021-06-14 116.76 117.30 116.76 116.82 0.0M
2021-06-11 116.06 116.74 116.06 116.74 0.0M
2021-06-10 115.90 115.92 115.80 115.80 0.0M
2021-06-09 115.48 115.74 115.48 115.70 0.0M
2021-06-08 115.04 115.54 115.04 115.54 0.0M
2021-06-07 114.64 115.18 114.38 115.18 0.0M
2021-06-04 114.24 114.78 114.24 114.78 0.0M
2021-06-03 114.34 114.38 114.18 114.38 0.0M
2021-06-02 114.44 114.44 114.22 114.22 0.0M
2021-06-01 114.04 114.54 114.04 114.54 0.0M
2021-05-31 114.06 114.30 113.90 113.90 0.0M
2021-05-28 114.20 114.48 114.14 114.48 0.0M
2021-05-27 114.20 114.20 113.86 113.86 0.0M
2021-05-26 113.88 114.40 113.88 114.08 0.0M
2021-05-25 114.42 114.42 113.82 113.82 0.0M
2021-05-21 113.56 113.56 113.28 113.28 0.0M
2021-05-20 112.54 113.22 112.54 113.22 0.0M
2021-05-19 111.82 111.82 111.68 111.68 0.0M
2021-05-18 113.66 113.66 112.76 112.76 0.0M
2021-05-17 112.62 112.86 112.54 112.86 0.0M
2021-05-14 111.94 112.52 111.94 112.52 0.0M
2021-05-13 110.42 110.84 109.90 110.84 0.0M
2021-05-12 111.46 111.54 111.02 111.02 0.0M
2021-05-11 111.52 111.64 110.78 111.28 0.0M
2021-05-10 113.24 113.24 112.76 112.76 0.0M
2021-05-07 112.62 112.62 112.32 112.52 0.0M
2021-05-06 112.24 112.40 111.76 112.22 0.0M
2021-05-05 111.48 111.90 111.48 111.90 0.0M
2021-05-04 111.98 112.00 110.68 110.90 0.0M
2021-05-03 111.38 111.78 111.06 111.78 0.0M
2021-04-30 111.22 111.66 110.94 110.94 0.0M
2021-04-29 111.58 111.92 111.26 111.26 0.0M
2021-04-28 111.62 111.62 111.34 111.34 0.0M
2021-04-27 111.92 111.92 111.82 111.82 0.0M
2021-04-26 111.92 112.20 111.80 111.80 0.0M
2021-04-23 112.26 112.26 111.86 111.86 0.0M
2021-04-22 112.58 112.58 112.30 112.46 0.0M
2021-04-21 111.58 112.26 111.58 112.26 0.0M
2021-04-20 112.42 112.42 111.50 111.58 0.0M
2021-04-19 111.98 112.40 111.98 112.18 0.0M
2021-04-16 111.24 111.94 111.24 111.94 0.0M
2021-04-15 110.76 111.16 110.76 111.16 0.0M
2021-04-14 111.12 111.12 110.74 110.74 0.0M
2021-04-13 111.00 111.00 110.76 110.98 0.0M
2021-04-12 111.00 111.32 111.00 111.16 0.0M
2021-04-09 111.44 111.46 111.26 111.46 0.0M
2021-04-08 110.76 111.22 110.76 111.22 0.0M
2021-04-07 110.40 110.54 110.30 110.36 0.0M
2021-04-06 110.86 110.86 110.26 110.44 0.0M
2021-04-01 109.62 110.24 109.62 110.24 0.0M
2021-03-31 109.36 110.00 109.36 110.00 0.0M
2021-03-30 109.92 109.92 109.44 109.52 0.0M
2021-03-29 108.94 109.88 108.94 109.88 0.0M
2021-03-26 108.96 108.96 108.66 108.96 0.0M
2021-03-25 107.74 108.34 107.74 108.28 0.0M
2021-03-24 107.82 108.02 107.74 107.92 0.0M
2021-03-23 107.22 108.34 107.22 108.34 0.0M
2021-03-22 107.12 107.20 107.12 107.20 0.0M
2021-03-19 106.94 107.40 106.94 107.28 0.0M
2021-03-18 108.06 108.06 107.38 107.60 0.0M
2021-03-17 107.98 108.20 107.40 107.74 0.0M
2021-03-16 107.48 107.74 107.36 107.74 0.0M
2021-03-15 106.86 107.36 106.86 106.98 0.0M
2021-03-12 106.82 106.82 106.48 106.62 0.0M
2021-03-11 106.86 106.90 106.62 106.86 0.0M
2021-03-10 105.38 106.58 105.38 106.44 0.0M
2021-03-09 104.54 105.82 104.54 105.82 0.0M
2021-03-08 103.98 104.60 103.68 104.44 0.0M
2021-03-05 103.34 104.06 103.32 104.06 0.0M
2021-03-04 103.44 103.92 103.38 103.92 0.0M
2021-03-03 105.12 105.12 103.68 103.68 0.0M
2021-03-02 104.22 105.20 104.22 105.20 0.0M
2021-03-01 104.18 104.62 104.16 104.42 0.0M
2021-02-26 102.92 104.60 102.92 104.48 0.0M
2021-02-25 105.46 105.46 104.72 104.72 0.0M
2021-02-24 105.06 105.44 105.06 105.44 0.0M
2021-02-23 105.64 105.64 104.24 104.82 0.0M
2021-02-22 106.08 106.08 105.66 105.72 0.0M
2021-02-19 106.96 107.04 106.44 106.62 0.0M
2021-02-18 107.68 107.76 107.08 107.08 0.0M
2021-02-17 108.32 108.32 107.64 107.82 0.0M
2021-02-16 108.70 108.70 108.32 108.32 0.0M
2021-02-15 108.38 108.60 107.94 108.60 0.0M
2021-02-12 106.90 107.54 106.90 107.54 0.0M
2021-02-11 107.04 107.22 106.92 106.92 0.0M
2021-02-10 107.64 107.64 106.70 106.88 0.0M
2021-02-09 107.16 107.38 106.88 107.38 0.0M
2021-02-08 107.82 107.82 107.36 107.36 0.0M
2021-02-05 107.82 107.82 107.26 107.26 0.0M
2021-02-04 107.04 107.54 107.04 107.54 0.0M
2021-02-03 107.70 107.78 107.24 107.24 0.0M
2021-02-02 106.82 107.10 106.82 107.10 0.0M
2021-02-01 105.34 106.32 105.34 106.32 0.0M
2021-01-29 105.62 105.92 104.50 104.50 0.0M
2021-01-28 106.10 107.02 106.10 107.02 0.0M
2021-01-27 107.48 108.10 106.46 107.06 0.0M
2021-01-26 106.78 108.02 106.78 107.66 0.0M
2021-01-25 107.44 107.46 107.00 107.32 0.0M
2021-01-22 106.84 107.16 106.56 107.16 0.0M
2021-01-21 107.54 107.78 107.28 107.28 0.0M
2021-01-20 107.02 107.16 107.00 107.04 0.0M
2021-01-19 107.54 107.54 107.00 107.02 0.0M
2021-01-18 106.76 107.16 106.76 107.16 0.0M
2021-01-15 107.04 107.26 106.90 106.92 0.0M
2021-01-14 107.06 107.74 107.06 107.72 0.0M
2021-01-13 106.56 107.54 106.56 107.42 0.0M
2021-01-12 107.64 107.64 106.52 106.52 0.0M
2021-01-11 107.56 107.80 107.28 107.30 0.0M
2021-01-08 107.94 107.94 107.38 107.40 0.0M
2021-01-07 107.52 107.52 107.02 107.02 0.0M
2021-01-06 107.08 107.32 106.36 107.32 0.0M
2021-01-05 106.92 106.92 106.52 106.52 0.0M
2021-01-04 106.40 107.48 106.28 106.92 0.0M