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
2024-12-30 137.92 138.18 137.92 138.00 0.0M
2024-12-27 137.46 137.76 137.24 137.26 0.0M
2024-12-23 136.24 137.56 136.24 137.08 0.0M
2024-12-20 136.38 137.00 135.92 136.66 0.0M
2024-12-19 137.68 137.94 137.04 137.20 0.0M
2024-12-18 138.86 139.04 138.36 138.36 0.0M
2024-12-17 138.84 139.28 138.56 138.88 0.0M
2024-12-16 139.40 139.56 139.20 139.24 0.0M
2024-12-13 139.92 140.12 139.28 139.36 0.0M
2024-12-12 140.18 140.30 139.64 139.66 0.0M
2024-12-11 140.00 140.62 140.00 140.26 0.0M
2024-12-10 140.16 141.02 140.00 140.00 0.0M
2024-12-09 141.32 141.32 140.46 140.46 0.0M
2024-12-06 141.56 141.86 140.94 140.94 0.0M
2024-12-05 140.88 141.70 140.88 141.24 0.0M
2024-12-04 140.72 141.42 140.68 140.68 0.0M
2024-12-03 140.98 141.24 140.82 140.88 0.0M
2024-12-02 140.36 141.20 140.24 140.52 0.0M
2024-11-27 139.28 139.28 139.28 139.28 0.0M
2024-11-19 137.98 137.98 136.74 137.10 0.0M
2024-11-18 137.46 137.46 137.04 137.26 0.0M
2024-11-15 137.62 138.06 136.90 136.90 0.0M
2024-11-14 137.04 138.56 137.04 138.02 0.0M
2024-11-13 137.64 137.88 137.04 137.42 0.0M
2024-11-12 139.00 139.10 137.20 137.36 0.0M
2024-11-11 140.28 140.42 139.54 139.54 0.0M
2024-11-08 139.48 139.48 138.68 138.74 0.0M
2024-11-07 139.34 139.34 138.78 138.88 0.0M
2024-11-06 138.76 141.12 138.02 138.14 0.0M
2024-11-05 139.42 139.74 138.76 138.76 0.0M
2024-11-04 139.60 140.08 138.88 138.96 0.0M
2024-11-01 138.00 140.06 138.00 139.32 0.0M
2024-10-31 139.10 139.10 137.86 138.00 0.0M
2024-10-30 140.50 140.64 139.28 139.28 0.0M
2024-10-29 142.22 142.36 140.90 140.98 0.0M
2024-10-28 141.84 142.32 141.46 141.90 0.0M
2024-10-25 141.26 141.64 140.88 140.88 0.0M
2024-10-24 142.18 142.32 141.16 141.16 0.0M
2024-10-23 141.70 141.70 140.78 140.78 0.0M
2024-10-22 141.90 142.00 140.92 141.10 0.0M
2024-10-21 143.04 143.12 141.92 141.96 0.0M
2024-10-18 142.48 142.92 142.48 142.50 0.0M
2024-10-17 141.80 143.38 141.80 142.68 0.0M
2024-10-16 142.02 142.26 141.70 141.78 0.0M
2024-10-15 142.38 142.38 141.36 141.36 0.0M
2024-10-14 140.30 141.60 140.30 141.40 0.0M
2024-10-11 139.76 140.72 139.76 140.26 0.0M
2024-10-10 140.40 140.40 139.72 139.86 0.0M
2024-10-09 139.78 140.12 139.44 140.12 0.0M
2024-10-08 138.60 139.48 138.60 139.34 0.0M
2024-10-07 139.18 139.78 139.04 139.26 0.0M
2024-10-04 139.26 139.48 139.10 139.36 0.0M
2024-10-03 139.94 140.04 139.08 139.14 0.0M
2024-10-02 141.10 141.10 140.26 140.26 0.0M
2024-10-01 140.70 141.42 140.62 140.62 0.0M
2024-09-30 141.74 141.74 140.70 140.70 0.0M
2024-09-27 141.54 141.90 141.38 141.52 0.0M
2024-09-26 141.46 141.64 140.94 141.26 0.0M
2024-09-25 140.66 141.12 140.64 140.88 0.0M
2024-09-24 140.70 140.86 140.52 140.86 0.0M
2024-09-23 139.86 140.48 139.86 140.48 0.0M
2024-09-20 140.72 140.72 139.48 139.60 0.0M
2024-09-19 140.68 141.04 140.52 140.70 0.0M
2024-09-18 141.02 141.02 139.96 140.18 0.0M
2024-09-17 142.02 142.02 140.52 140.52 0.0M
2024-09-16 141.06 141.50 141.06 141.26 0.0M
2024-09-13 141.18 141.40 140.86 141.04 0.0M
2024-09-12 140.70 140.72 140.22 140.72 0.0M
2024-09-11 140.04 140.48 139.70 140.44 0.0M
2024-09-10 140.66 140.88 139.88 140.04 0.0M
2024-09-09 139.88 140.82 139.88 140.68 0.0M
2024-09-06 139.50 140.56 139.40 139.40 0.0M
2024-09-05 140.54 140.66 139.78 139.92 0.0M
2024-09-04 139.36 140.40 139.36 140.12 0.0M
2024-09-03 141.40 141.40 140.68 140.72 0.0M
2024-09-02 141.08 141.24 141.02 141.16 0.0M
2024-08-30 141.28 141.52 140.92 140.96 0.0M
2024-08-29 140.54 141.16 140.54 141.04 0.0M
2024-08-28 139.86 140.44 139.86 140.16 0.0M
2024-08-27 138.84 139.40 138.84 139.36 0.0M
2024-08-26 138.78 138.92 138.70 138.72 0.0M
2024-08-23 138.38 138.72 138.38 138.46 0.0M
2024-08-22 138.00 138.32 137.94 137.94 0.0M
2024-08-21 137.28 137.66 137.28 137.52 0.0M
2024-08-20 137.68 137.78 136.98 137.00 0.0M
2024-08-19 137.00 137.88 137.00 137.68 0.0M
2024-08-16 136.96 137.18 136.92 137.02 0.0M
2024-08-15 136.30 136.92 136.02 136.90 0.0M
2024-08-14 135.82 135.82 135.18 135.64 0.0M
2024-08-13 134.88 135.16 134.32 135.12 0.0M
2024-08-12 134.78 134.84 134.42 134.54 0.0M
2024-08-09 134.10 134.74 133.86 134.58 0.0M
2024-08-08 132.98 133.88 132.76 133.88 0.0M
2024-08-07 132.46 133.94 132.46 133.34 0.0M
2024-08-06 132.58 132.58 131.30 132.20 0.0M
2024-08-05 131.34 132.68 131.22 132.12 0.0M
2024-08-02 134.96 135.86 134.94 135.24 0.0M
2024-08-01 137.02 137.12 135.70 135.70 0.0M
2024-07-31 137.88 137.88 136.86 137.12 0.0M
2024-07-30 136.30 136.86 136.12 136.36 0.0M
2024-07-29 136.68 136.90 136.02 136.08 0.0M
2024-07-26 135.18 136.52 135.18 136.40 0.0M
2024-07-25 134.82 135.52 134.26 135.46 0.0M
2024-07-24 134.58 135.04 134.22 134.76 0.0M
2024-07-23 134.76 135.48 134.60 134.60 0.0M
2024-07-22 134.44 135.34 134.44 135.18 0.0M
2024-07-19 134.12 134.28 133.74 133.90 0.0M
2024-07-18 134.74 135.32 134.32 134.64 0.0M
2024-07-17 133.84 134.62 133.60 134.16 0.0M
2024-07-16 133.62 133.98 133.44 133.90 0.0M
2024-07-15 135.24 135.50 133.76 133.76 0.0M
2024-07-12 135.04 135.54 134.98 135.30 0.0M
2024-07-11 134.32 134.80 134.32 134.50 0.0M
2024-07-10 132.96 134.14 132.96 134.14 0.0M
2024-07-09 133.34 133.88 133.08 133.20 0.0M
2024-07-08 133.64 134.16 133.34 133.34 0.0M
2024-07-05 134.00 134.04 133.24 133.38 0.0M
2024-07-04 133.44 133.82 133.36 133.66 0.0M
2024-07-03 132.82 133.16 132.70 133.16 0.0M
2024-07-02 132.42 132.56 132.24 132.56 0.0M
2024-07-01 134.28 134.28 133.28 133.40 0.0M
2024-06-28 133.40 133.66 132.80 132.80 0.0M
2024-06-27 133.98 134.02 133.32 133.46 0.0M
2024-06-26 135.02 135.34 133.84 133.94 0.0M
2024-06-25 134.92 135.04 134.60 134.72 0.0M
2024-06-24 134.00 135.14 134.00 134.76 0.0M
2024-06-21 134.74 134.74 133.96 133.96 0.0M
2024-06-20 133.84 134.62 133.84 134.36 0.0M
2024-06-19 133.92 133.92 133.38 133.38 0.0M
2024-06-18 133.54 134.02 133.34 133.98 0.0M
2024-06-17 133.10 133.34 132.48 133.16 0.0M
2024-06-14 133.34 133.52 132.46 132.90 0.0M
2024-06-13 134.16 134.16 133.22 133.50 0.0M
2024-06-12 133.94 134.42 133.88 134.24 0.0M
2024-06-11 134.60 134.60 133.08 133.24 0.0M
2024-06-10 133.74 134.42 133.74 134.38 0.0M
2024-06-07 134.84 134.92 134.42 134.76 0.0M
2024-06-06 134.48 134.88 134.48 134.82 0.0M
2024-06-05 133.94 134.56 133.90 134.28 0.0M
2024-06-04 132.92 133.48 132.76 133.28 0.0M
2024-06-03 133.24 133.50 132.72 132.86 0.0M
2024-05-31 132.12 132.92 132.04 132.82 0.0M
2024-05-30 131.64 132.24 131.64 132.24 0.0M
2024-05-29 131.98 132.20 131.44 131.58 0.0M
2024-05-28 133.60 133.60 132.26 132.30 0.0M
2024-05-27 133.18 133.64 133.10 133.64 0.0M
2024-05-24 132.70 133.22 132.70 133.16 0.0M
2024-05-23 134.14 134.14 133.34 133.34 0.0M
2024-05-22 134.08 134.08 133.66 133.66 0.0M
2024-05-21 133.96 134.28 133.68 134.14 0.0M
2024-05-20 134.40 134.54 134.14 134.14 0.0M
2024-05-17 133.66 134.24 133.66 134.24 0.0M
2024-05-16 133.98 134.20 133.70 133.70 0.0M
2024-05-15 133.66 133.88 133.56 133.86 0.0M
2024-05-14 133.16 133.32 133.10 133.10 0.0M
2024-05-13 133.54 133.58 133.12 133.12 0.0M
2024-05-10 133.16 133.44 133.10 133.18 0.0M
2024-05-09 132.00 132.56 131.86 132.56 0.0M
2024-05-08 131.98 132.22 131.98 132.06 0.0M
2024-05-07 130.86 131.36 130.62 131.32 0.0M
2024-05-06 130.18 130.82 130.18 130.62 0.0M
2024-05-03 129.80 130.58 129.76 130.06 0.0M
2024-05-02 129.72 129.78 129.34 129.54 0.0M
2024-04-30 129.88 129.96 129.28 129.38 0.0M
2024-04-29 130.16 130.22 129.84 129.92 0.0M
2024-04-26 129.58 129.94 129.58 129.86 0.0M
2024-04-25 129.24 129.24 128.26 128.48 0.0M
2024-04-24 130.42 130.42 129.10 129.36 0.0M
2024-04-23 129.32 130.04 129.32 130.04 0.0M
2024-04-22 128.48 129.32 128.24 129.32 0.0M
2024-04-19 127.08 127.54 127.08 127.54 0.0M
2024-04-18 126.72 127.02 126.34 126.34 0.0M
2024-04-17 126.14 127.26 126.14 126.52 0.0M
2024-04-16 126.98 127.08 126.36 126.86 0.0M
2024-04-15 127.98 128.36 127.04 127.04 0.0M
2024-04-12 128.04 128.58 127.24 127.24 0.0M
2024-04-11 127.34 127.80 127.02 127.72 0.0M
2024-04-10 127.72 127.86 127.04 127.04 0.0M
2024-04-09 127.36 127.56 127.02 127.18 0.0M
2024-04-08 127.56 127.72 127.50 127.62 0.0M
2024-04-05 126.86 127.72 126.86 127.68 0.0M
2024-04-04 128.60 128.88 127.44 127.44 0.0M
2024-04-03 128.90 128.90 128.52 128.66 0.0M
2024-04-02 130.52 130.52 128.72 128.82 0.0M
2024-03-28 130.06 130.28 129.96 130.28 0.0M
2024-03-27 129.70 130.14 129.48 130.14 0.0M
2024-03-26 129.28 129.48 129.10 129.44 0.0M
2024-03-25 129.00 129.56 129.00 129.32 0.0M
2024-03-22 128.84 129.40 128.84 129.40 0.0M
2024-03-21 128.74 128.90 128.36 128.54 0.0M
2024-03-20 128.22 128.62 128.22 128.62 0.0M
2024-03-19 127.90 128.08 127.78 128.08 0.0M
2024-03-18 128.02 128.12 127.64 127.80 0.0M
2024-03-15 128.34 128.84 128.32 128.36 0.0M
2024-03-14 128.96 129.06 128.26 128.26 0.0M
2024-03-13 128.62 128.86 128.62 128.86 0.0M
2024-03-12 128.18 128.44 128.18 128.44 0.0M
2024-03-11 127.32 127.98 127.32 127.66 0.0M
2024-03-08 127.86 127.86 127.74 127.84 0.0M
2024-03-07 126.46 127.90 126.46 127.90 0.0M
2024-03-06 126.70 126.90 126.70 126.90 0.0M
2024-03-05 126.46 126.72 126.46 126.72 0.0M
2024-03-04 126.44 126.46 126.44 126.46 0.0M
2024-03-01 126.90 126.90 126.36 126.36 0.0M
2024-02-29 126.50 126.62 126.50 126.62 0.0M
2024-02-28 126.96 126.96 126.56 126.56 0.0M
2024-02-27 126.98 126.98 126.86 126.98 0.0M
2024-02-26 127.36 127.44 127.36 127.44 0.0M
2024-02-23 127.20 127.28 127.06 127.06 0.0M
2024-02-22 127.38 127.38 126.98 126.98 0.0M
2024-02-21 127.02 127.02 126.46 126.60 0.0M
2024-02-20 126.16 126.80 126.16 126.80 0.0M
2024-02-19 125.82 126.50 125.82 126.50 0.0M
2024-02-16 126.06 126.06 125.78 125.78 0.0M
2024-02-15 125.38 125.62 125.38 125.62 0.0M
2024-02-14 124.34 125.00 124.34 124.80 0.0M
2024-02-13 125.00 125.00 124.54 124.54 0.0M
2024-02-12 125.10 125.16 125.10 125.16 0.0M
2024-02-09 125.10 125.10 124.86 124.86 0.0M
2024-02-08 125.56 125.66 125.56 125.66 0.0M
2024-02-07 126.10 126.12 125.74 125.74 0.0M
2024-02-06 125.94 126.08 125.16 125.78 0.0M
2024-02-05 125.42 125.42 125.42 125.42 0.0M
2024-02-02 126.30 126.30 126.06 126.06 0.0M
2024-02-01 125.30 125.62 125.30 125.62 0.0M
2024-01-31 125.78 126.40 125.78 126.20 0.0M
2024-01-30 126.12 126.12 125.90 125.90 0.0M
2024-01-29 125.58 126.06 125.58 126.06 0.0M
2024-01-26 124.76 125.76 124.76 125.64 0.0M
2024-01-25 124.40 124.72 124.16 124.70 0.0M
2024-01-24 124.58 124.58 124.22 124.50 0.0M
2024-01-23 124.90 124.90 124.00 124.00 0.0M
2024-01-22 124.78 124.78 124.78 124.78 0.0M
2024-01-19 124.80 124.80 124.52 124.52 0.0M
2024-01-18 124.60 124.60 124.16 124.20 0.0M
2024-01-17 124.14 124.56 124.14 124.16 0.0M
2024-01-16 124.64 125.34 124.64 125.34 0.0M
2024-01-15 126.26 126.26 125.38 125.38 0.0M
2024-01-12 125.24 126.08 125.24 126.08 0.0M
2024-01-11 125.68 125.94 125.36 125.36 0.0M
2024-01-10 124.82 125.20 124.82 125.20 0.0M
2024-01-09 125.42 125.42 125.12 125.12 0.0M
2024-01-08 124.74 125.00 124.74 125.00 0.0M
2024-01-05 124.88 125.06 124.88 125.06 0.0M
2024-01-04 124.54 124.92 124.46 124.76 0.0M
2024-01-03 123.82 124.64 123.82 124.34 0.0M
2024-01-02 123.86 124.48 123.86 124.14 0.0M