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
2023-12-29 123.58 123.58 123.58 123.58 0.0M
2023-12-28 123.86 123.86 123.46 123.56 0.0M
2023-12-27 123.64 123.64 123.50 123.50 0.0M
2023-12-22 122.62 123.52 122.62 123.52 0.0M
2023-12-21 122.56 123.00 122.56 122.70 0.0M
2023-12-20 123.34 123.38 123.02 123.32 0.0M
2023-12-19 123.10 123.22 123.10 123.22 0.0M
2023-12-18 122.70 123.12 122.70 123.08 0.0M
2023-12-15 123.54 123.54 122.70 122.70 0.0M
2023-12-14 125.04 125.04 123.32 123.32 0.0M
2023-12-13 123.62 123.86 123.62 123.72 0.0M
2023-12-12 123.90 123.90 123.84 123.84 0.0M
2023-12-11 123.68 123.68 123.38 123.58 0.0M
2023-12-08 123.08 123.08 123.08 123.08 0.0M
2023-12-07 123.12 123.12 123.12 123.12 0.0M
2023-12-06 123.16 123.16 123.16 123.16 0.0M
2023-12-05 122.36 122.82 122.36 122.82 0.0M
2023-12-04 122.44 122.66 122.44 122.66 0.0M
2023-12-01 122.10 122.34 122.10 122.34 0.0M
2023-11-30 120.92 121.62 120.82 121.62 0.0M
2023-11-29 120.92 121.32 120.74 120.88 0.0M
2023-11-28 120.86 120.92 120.46 120.82 0.0M
2023-11-27 121.32 121.72 121.32 121.54 0.0M
2023-11-24 121.30 121.30 121.30 121.30 0.0M
2023-11-23 120.74 121.12 120.74 121.12 0.0M
2023-11-22 120.26 120.78 120.26 120.72 0.0M
2023-11-21 120.00 120.18 120.00 120.18 0.0M
2023-11-20 119.84 119.98 119.84 119.92 0.0M
2023-11-17 119.46 120.18 119.46 119.98 0.0M
2023-11-16 119.26 119.54 119.26 119.34 0.0M
2023-11-15 119.84 120.24 119.68 119.68 0.0M
2023-11-14 119.08 119.88 119.08 119.88 0.0M
2023-11-13 118.64 119.12 118.64 119.12 0.0M
2023-11-10 118.42 118.76 118.42 118.76 0.0M
2023-11-09 118.40 119.22 118.40 119.14 0.0M
2023-11-08 118.24 118.30 118.24 118.30 0.0M
2023-11-07 117.74 118.42 117.74 118.06 0.0M
2023-11-06 118.44 118.44 118.20 118.24 0.0M
2023-11-03 118.98 118.98 118.44 118.44 0.0M
2023-11-02 118.60 119.00 118.60 119.00 0.0M
2023-11-01 117.36 117.36 117.36 117.36 0.0M
2023-10-31 116.48 117.06 116.48 116.98 0.0M
2023-10-30 115.98 116.62 115.98 116.62 0.0M
2023-10-27 117.14 117.14 114.98 114.98 0.0M
2023-10-26 116.58 116.58 116.54 116.54 0.0M
2023-10-25 116.62 117.32 116.62 116.92 0.0M
2023-10-24 116.44 117.04 116.44 117.04 0.0M
2023-10-23 116.56 116.56 115.70 115.98 0.0M
2023-10-20 116.72 116.72 116.62 116.62 0.0M
2023-10-19 117.76 117.98 117.44 117.44 0.0M
2023-10-18 119.18 119.18 118.78 118.78 0.0M
2023-10-17 119.44 119.44 119.28 119.28 0.0M
2023-10-16 119.54 119.54 119.22 119.34 0.0M
2023-10-13 119.42 119.94 119.42 119.76 0.0M
2023-10-12 120.46 120.66 120.04 120.04 0.0M
2023-10-11 119.16 120.22 119.16 119.96 0.0M
2023-10-10 118.92 119.68 118.92 119.24 0.0M
2023-10-09 117.52 117.52 117.52 117.52 0.0M
2023-10-06 117.42 118.12 117.34 118.12 0.0M
2023-10-05 117.18 117.54 117.04 117.54 0.0M
2023-10-04 116.38 117.52 116.32 117.52 0.0M
2023-10-03 117.02 117.62 116.66 116.66 0.0M
2023-10-02 118.46 118.46 117.70 117.70 0.0M
2023-09-29 118.28 118.44 118.22 118.22 0.0M
2023-09-28 118.06 118.16 118.02 118.02 0.0M
2023-09-27 118.62 118.62 118.50 118.50 0.0M
2023-09-26 118.60 118.82 118.20 118.20 0.0M
2023-09-25 119.78 120.02 118.92 119.10 0.0M
2023-09-22 120.24 120.34 119.46 119.46 0.0M
2023-09-21 121.10 121.70 121.10 121.58 0.0M
2023-09-20 121.34 122.20 121.34 121.60 0.0M
2023-09-19 120.92 121.36 120.92 121.36 0.0M
2023-09-18 121.82 121.82 121.32 121.32 0.0M
2023-09-15 122.42 122.54 122.42 122.54 0.0M
2023-09-14 120.32 120.50 120.32 120.50 0.0M
2023-09-13 120.08 120.22 120.08 120.22 0.0M
2023-09-12 120.90 121.24 120.90 121.24 0.0M
2023-09-11 120.72 121.00 120.60 120.70 0.0M
2023-09-08 120.42 120.42 120.40 120.40 0.0M
2023-09-07 119.44 120.22 119.44 120.22 0.0M
2023-09-06 119.40 119.58 119.38 119.58 0.0M
2023-09-05 119.86 120.26 119.58 120.18 0.0M
2023-09-04 120.78 120.78 120.48 120.48 0.0M
2023-09-01 120.38 120.86 120.38 120.86 0.0M
2023-08-31 120.72 120.82 120.72 120.82 0.0M
2023-08-30 120.86 120.88 120.70 120.70 0.0M
2023-08-29 120.34 120.72 120.34 120.72 0.0M
2023-08-28 119.90 119.90 119.90 119.90 0.0M
2023-08-25 118.60 119.54 118.60 119.54 0.0M
2023-08-24 119.68 119.88 118.50 118.50 0.0M
2023-08-23 118.40 118.40 118.40 118.40 0.0M
2023-08-22 118.40 118.70 118.40 118.70 0.0M
2023-08-21 117.70 117.70 117.70 117.70 0.0M
2023-08-18 117.80 117.80 117.80 117.80 0.0M
2023-08-17 118.34 118.34 118.34 118.34 0.0M
2023-08-16 118.82 119.02 118.82 119.02 0.0M
2023-08-15 120.56 120.56 119.18 119.18 0.0M
2023-08-14 119.78 120.38 119.78 120.26 0.0M
2023-08-11 120.24 120.24 120.24 120.24 0.0M
2023-08-10 120.72 120.72 120.72 120.72 0.0M
2023-08-09 120.34 120.44 120.34 120.42 0.0M
2023-08-08 118.88 119.72 118.88 119.72 0.0M
2023-08-07 119.02 119.22 119.02 119.22 0.0M
2023-08-04 119.94 119.94 119.94 119.94 0.0M
2023-08-03 120.04 120.04 119.32 119.40 0.0M
2023-08-02 120.66 120.74 120.04 120.44 0.0M
2023-08-01 122.22 122.22 121.66 121.66 0.0M
2023-07-31 122.34 122.64 122.34 122.42 0.0M
2023-07-28 122.60 122.80 122.60 122.80 0.0M
2023-07-27 122.12 123.32 122.12 123.32 0.0M
2023-07-26 121.96 121.96 121.82 121.82 0.0M
2023-07-25 121.58 121.92 121.56 121.86 0.0M
2023-07-24 121.86 121.86 121.72 121.72 0.0M
2023-07-21 121.48 121.82 121.48 121.82 0.0M
2023-07-20 120.36 120.96 120.36 120.86 0.0M
2023-07-19 120.24 120.42 120.24 120.42 0.0M
2023-07-18 119.62 120.04 119.48 119.98 0.0M
2023-07-17 118.94 120.00 118.94 119.76 0.0M
2023-07-14 119.68 119.92 119.48 119.92 0.0M
2023-07-13 119.44 120.08 119.44 120.08 0.0M
2023-07-12 118.32 119.00 118.06 119.00 0.0M
2023-07-11 117.50 118.08 117.50 118.08 0.0M
2023-07-10 116.98 117.86 116.98 117.86 0.0M
2023-07-07 118.52 118.52 117.66 118.08 0.0M
2023-07-06 119.62 119.62 118.28 118.28 0.0M
2023-07-05 120.50 120.58 120.48 120.58 0.0M
2023-07-04 120.80 121.24 120.78 121.08 0.0M
2023-07-03 121.34 121.34 120.90 120.90 0.0M
2023-06-30 120.32 121.30 120.32 121.30 0.0M
2023-06-29 120.12 120.12 120.12 120.12 0.0M
2023-06-28 119.94 120.10 119.84 120.08 0.0M
2023-06-27 119.94 119.94 119.28 119.28 0.0M
2023-06-26 119.98 119.98 119.68 119.78 0.0M
2023-06-23 119.06 120.22 119.06 120.12 0.0M
2023-06-22 119.06 119.38 119.06 119.38 0.0M
2023-06-21 120.84 120.84 120.24 120.24 0.0M
2023-06-20 120.60 121.16 120.60 120.90 0.0M
2023-06-19 121.84 121.84 121.00 121.00 0.0M
2023-06-16 121.50 122.54 121.50 122.54 0.0M
2023-06-15 120.78 121.24 120.78 121.18 0.0M
2023-06-14 120.94 121.48 120.94 121.48 0.0M
2023-06-13 121.08 121.08 121.08 121.08 0.0M
2023-06-12 121.18 121.18 120.78 120.78 0.0M
2023-06-09 121.08 121.08 121.08 121.08 0.0M
2023-06-08 120.80 121.16 120.80 120.96 0.0M
2023-06-07 121.92 121.92 121.92 121.92 0.0M
2023-06-06 121.18 121.96 121.18 121.96 0.0M
2023-06-05 121.88 122.00 121.88 122.00 0.0M
2023-06-02 121.20 121.48 121.20 121.48 0.0M
2023-06-01 120.72 120.78 120.72 120.78 0.0M
2023-05-31 120.08 120.88 120.00 120.88 0.0M
2023-05-30 121.16 121.96 120.98 120.98 0.0M
2023-05-29 122.14 122.14 121.90 121.90 0.0M
2023-05-26 121.02 121.54 121.02 121.54 0.0M
2023-05-25 121.82 121.82 121.82 121.82 0.0M
2023-05-24 122.40 122.40 121.76 121.76 0.0M
2023-05-23 123.88 123.88 123.58 123.72 0.0M
2023-05-22 123.96 124.04 123.96 124.04 0.0M
2023-05-19 123.72 124.18 123.72 124.18 0.0M
2023-05-18 123.70 123.78 123.70 123.78 0.0M
2023-05-17 123.78 123.78 123.42 123.42 0.0M
2023-05-16 124.32 124.48 124.12 124.12 0.0M
2023-05-15 124.54 125.00 124.54 124.64 0.0M
2023-05-12 124.20 124.20 124.20 124.20 0.0M
2023-05-11 123.62 124.06 123.42 123.42 0.0M
2023-05-10 124.28 124.28 123.46 123.46 0.0M
2023-05-09 124.30 124.30 123.88 123.88 0.0M
2023-05-08 124.14 124.38 124.04 124.38 0.0M
2023-05-05 123.74 124.08 123.62 124.08 0.0M
2023-05-04 123.40 123.48 122.66 123.48 0.0M
2023-05-03 123.32 123.54 123.18 123.18 0.0M
2023-05-02 123.94 123.94 123.02 123.02 0.0M
2023-04-28 123.56 124.00 123.06 124.00 0.0M
2023-04-27 122.84 123.72 122.84 123.72 0.0M
2023-04-26 123.70 123.86 123.32 123.32 0.0M
2023-04-25 124.00 124.18 124.00 124.18 0.0M
2023-04-24 124.08 124.30 124.08 124.30 0.0M
2023-04-21 123.48 124.06 123.48 124.06 0.0M
2023-04-20 123.16 123.16 122.96 122.96 0.0M
2023-04-19 122.66 123.30 122.66 123.30 0.0M
2023-04-18 122.98 123.22 122.98 123.22 0.0M
2023-04-17 122.36 123.10 122.36 123.10 0.0M
2023-04-14 122.48 122.76 122.48 122.76 0.0M
2023-04-13 122.24 122.24 122.24 122.24 0.0M
2023-04-12 121.82 122.52 121.82 122.20 0.0M
2023-04-11 122.38 122.38 121.84 121.92 0.0M
2023-04-06 120.72 121.62 120.72 121.62 0.0M
2023-04-05 119.42 120.66 119.42 120.66 0.0M
2023-04-04 119.92 119.92 119.92 119.92 0.0M
2023-04-03 119.60 119.60 119.60 119.60 0.0M
2023-03-31 118.70 119.62 118.00 119.62 0.0M
2023-03-30 118.72 118.90 118.52 118.52 0.0M
2023-03-29 117.32 117.32 117.32 117.32 0.0M
2023-03-28 118.10 118.10 117.12 117.12 0.0M
2023-03-27 117.48 117.58 117.48 117.50 0.0M
2023-03-24 116.34 116.34 116.32 116.32 0.0M
2023-03-23 116.40 117.02 116.40 117.02 0.0M
2023-03-22 116.98 116.98 115.82 115.82 0.0M
2023-03-21 116.88 117.04 116.74 117.04 0.0M
2023-03-20 113.38 116.44 113.38 116.44 0.0M
2023-03-17 117.22 117.22 114.56 114.56 0.0M
2023-03-16 115.84 116.02 115.84 116.02 0.0M
2023-03-15 116.08 116.08 114.38 115.58 0.0M
2023-03-14 115.16 116.16 115.16 116.12 0.0M
2023-03-13 115.94 115.94 115.34 115.34 0.0M
2023-03-10 115.28 116.62 114.98 114.98 0.0M
2023-03-09 116.56 117.08 116.56 117.08 0.0M
2023-03-08 116.44 116.70 116.44 116.70 0.0M
2023-03-07 117.24 117.80 116.52 116.52 0.0M
2023-03-06 117.96 117.96 117.08 117.22 0.0M
2023-03-03 117.50 117.88 117.50 117.70 0.0M
2023-03-02 116.06 117.26 115.86 117.26 0.0M
2023-03-01 117.16 117.16 117.16 117.16 0.0M
2023-02-28 118.10 118.10 117.40 117.62 0.0M
2023-02-27 117.54 118.30 117.08 118.30 0.0M
2023-02-24 118.16 118.16 117.32 117.32 0.0M
2023-02-23 118.60 118.60 118.00 118.26 0.0M
2023-02-22 117.80 118.56 117.52 118.56 0.0M
2023-02-21 117.74 118.24 117.74 118.24 0.0M
2023-02-20 118.08 118.24 117.86 117.92 0.0M
2023-02-17 116.74 118.04 116.74 118.04 0.0M
2023-02-16 118.00 118.24 117.26 117.40 0.0M
2023-02-15 116.52 117.48 116.52 117.44 0.0M
2023-02-14 116.66 117.40 116.66 117.02 0.0M
2023-02-13 115.94 116.50 115.94 116.50 0.0M
2023-02-10 115.96 115.96 115.52 115.62 0.0M
2023-02-09 117.12 117.12 117.12 117.12 0.0M
2023-02-08 117.04 117.04 117.04 117.04 0.0M
2023-02-07 116.10 116.86 116.10 116.86 0.0M
2023-02-06 115.64 116.02 115.64 116.02 0.0M
2023-02-03 115.84 116.48 115.84 116.44 0.0M
2023-02-02 115.70 116.22 115.70 116.02 0.0M
2023-02-01 115.58 115.80 115.52 115.52 0.0M
2023-01-31 115.40 116.02 114.80 116.02 0.0M
2023-01-30 114.94 115.50 114.94 115.46 0.0M
2023-01-27 115.70 115.70 115.30 115.30 0.0M
2023-01-26 115.94 115.94 115.94 115.94 0.0M
2023-01-25 115.56 115.74 115.12 115.12 0.0M
2023-01-24 116.36 116.36 115.64 115.82 0.0M
2023-01-23 116.34 116.34 115.90 116.32 0.0M
2023-01-20 116.36 116.36 116.08 116.08 0.0M
2023-01-19 116.24 116.62 115.96 116.36 0.0M
2023-01-18 117.16 117.16 116.86 117.16 0.0M
2023-01-17 116.20 117.04 116.20 117.04 0.0M
2023-01-16 116.16 116.42 116.16 116.42 0.0M
2023-01-13 115.78 116.34 115.78 116.34 0.0M
2023-01-12 115.58 116.00 115.58 115.88 0.0M
2023-01-11 115.36 115.74 115.36 115.74 0.0M
2023-01-10 114.78 115.30 114.78 115.28 0.0M
2023-01-09 115.52 115.52 114.94 114.94 0.0M
2023-01-06 114.58 114.58 114.58 114.58 0.0M
2023-01-05 114.26 114.52 114.12 114.12 0.0M
2023-01-04 113.44 114.50 113.44 114.50 0.0M
2023-01-03 112.44 113.22 112.44 113.22 0.0M
2023-01-02 111.82 112.44 111.82 112.44 0.0M