Amundi Dow Jones Industrial Average UCITS ETF Dist (DJE)

DJE
🏛️ ドイツ →
404.50
最終更新: 2025-10-03
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
2021-12-30 322.40 323.15 322.10 322.10 0.0M
2021-12-29 322.40 322.50 320.80 321.05 0.0M
2021-12-28 320.55 322.65 320.15 321.95 0.0M
2021-12-27 316.90 319.35 316.90 319.05 0.0M
2021-12-23 315.80 317.80 315.80 317.80 0.0M
2021-12-22 314.60 314.80 313.45 314.80 0.0M
2021-12-21 310.80 313.45 310.80 313.45 0.0M
2021-12-20 310.10 310.80 306.90 306.90 0.0M
2021-12-17 317.25 317.25 314.20 315.15 0.0M
2021-12-16 318.70 319.80 317.80 318.90 0.0M
2021-12-15 315.80 315.80 314.35 314.60 0.0M
2021-12-14 317.25 317.25 312.55 315.25 0.0M
2021-12-13 319.15 319.50 315.55 315.60 0.0M
2021-12-10 316.60 317.80 315.85 316.05 0.0M
2021-12-09 315.20 316.65 314.65 316.65 0.0M
2021-12-08 316.80 318.40 314.00 314.00 0.0M
2021-12-07 316.10 320.25 316.10 320.00 0.0M
2021-12-06 310.40 314.35 309.65 313.55 0.0M
2021-12-03 309.10 309.15 306.75 307.55 0.0M
2021-12-02 304.10 309.70 302.65 306.40 0.0M
2021-12-01 307.10 310.50 306.80 310.35 0.0M
2021-11-30 307.80 309.30 305.65 308.35 0.0M
2021-11-29 313.35 313.35 311.65 312.35 0.0M
2021-11-26 313.45 313.45 308.85 308.85 0.0M
2021-11-25 321.60 321.60 320.90 321.10 0.0M
2021-11-24 319.65 320.55 319.65 320.55 0.0M
2021-11-23 317.50 319.10 317.00 317.70 0.0M
2021-11-22 318.60 320.25 317.90 320.25 0.0M
2021-11-19 318.90 318.90 316.25 316.70 0.0M
2021-11-18 318.60 319.30 316.30 317.05 0.0M
2021-11-17 321.10 321.10 319.15 319.15 0.0M
2021-11-16 318.50 321.30 318.25 321.30 0.0M
2021-11-15 316.55 318.45 316.55 317.95 0.0M
2021-11-12 315.30 316.65 315.30 316.45 0.0M
2021-11-11 316.10 316.30 315.10 315.40 0.0M
2021-11-10 314.90 316.10 314.10 316.10 0.0M
2021-11-09 314.85 315.55 313.90 314.25 0.0M
2021-11-08 315.25 316.60 315.10 315.40 0.0M
2021-11-05 313.50 315.90 313.50 315.70 0.0M
2021-11-04 313.70 314.15 313.45 313.45 0.0M
2021-11-03 312.25 312.25 311.35 311.35 0.0M
2021-11-02 310.30 312.50 310.30 312.50 0.0M
2021-11-01 311.40 311.85 310.40 310.60 0.0M
2021-10-29 306.40 310.80 306.40 310.80 0.0M
2021-10-28 307.45 307.70 306.50 306.50 0.0M
2021-10-27 309.45 309.65 308.25 308.40 0.0M
2021-10-26 309.75 310.30 309.45 310.25 0.0M
2021-10-25 307.30 308.60 307.30 308.60 0.0M
2021-10-22 306.80 307.65 306.80 306.95 0.0M
2021-10-21 305.75 306.15 305.55 305.55 0.0M
2021-10-20 305.40 306.50 305.40 306.50 0.0M
2021-10-19 304.15 305.15 303.95 305.15 0.0M
2021-10-18 305.25 305.25 303.55 304.80 0.0M
2021-10-15 302.50 304.65 302.50 304.65 0.0M
2021-10-14 298.50 301.60 298.50 301.60 0.0M
2021-10-13 298.25 298.60 296.50 296.50 0.0M
2021-10-12 297.25 300.25 297.25 299.95 0.0M
2021-10-11 300.35 302.55 300.35 302.55 0.0M
2021-10-08 302.50 302.50 300.75 301.40 0.0M
2021-10-07 299.80 303.30 299.50 302.95 0.0M
2021-10-06 295.95 296.05 295.15 295.15 0.0M
2021-10-05 294.25 297.95 294.20 297.80 0.0M
2021-10-04 295.45 295.65 292.30 292.30 0.0M
2021-10-01 290.40 294.70 290.40 294.70 0.0M
2021-09-30 299.50 299.50 295.95 295.95 0.0M
2021-09-29 295.80 298.05 295.65 297.80 0.0M
2021-09-28 299.20 299.20 295.50 295.50 0.0M
2021-09-27 299.60 299.95 298.40 299.60 0.0M
2021-09-24 296.40 297.35 296.35 297.25 0.0M
2021-09-23 294.50 297.05 294.35 297.05 0.0M
2021-09-22 291.70 293.35 291.50 293.35 0.0M
2021-09-21 292.40 293.40 290.10 291.70 0.0M
2021-09-20 292.25 292.25 290.30 290.80 0.0M
2021-09-17 296.50 296.50 295.05 295.10 0.0M
2021-09-16 295.80 296.95 294.55 295.05 0.0M
2021-09-15 294.10 294.15 293.05 294.15 0.0M
2021-09-14 295.85 296.05 293.75 293.95 0.0M
2021-09-13 295.85 296.50 295.60 295.85 0.0M
2021-09-10 296.50 296.85 294.60 294.60 0.0M
2021-09-09 295.45 298.00 295.45 296.90 0.0M
2021-09-08 296.95 298.15 296.00 296.70 0.0M
2021-09-07 298.90 298.95 296.80 297.20 0.0M
2021-09-06 298.80 299.80 298.80 299.60 0.0M
2021-09-03 299.25 299.65 297.90 298.50 0.0M
2021-09-02 298.95 299.75 298.70 299.75 0.0M
2021-09-01 301.30 301.60 298.75 298.85 0.0M
2021-08-31 300.50 301.00 299.70 300.95 0.0M
2021-08-30 301.00 301.40 301.00 301.40 0.0M
2021-08-27 300.20 301.05 300.20 301.05 0.0M
2021-08-26 301.15 302.00 300.85 300.85 0.0M
2021-08-25 301.85 302.05 301.05 302.00 0.0M
2021-08-24 301.80 302.00 301.40 301.60 0.0M
2021-08-23 301.30 302.00 301.20 302.00 0.0M
2021-08-20 298.25 300.80 296.95 300.80 0.0M
2021-08-19 297.25 298.70 296.25 298.05 0.0M
2021-08-18 301.80 301.90 301.10 301.90 0.0M
2021-08-17 301.40 302.00 301.15 302.00 0.0M
2021-08-16 300.20 301.15 300.20 301.15 0.0M
2021-08-13 302.75 302.75 301.40 301.40 0.0M
2021-08-12 302.45 302.75 301.85 301.85 0.0M
2021-08-11 301.20 302.40 300.90 302.00 0.0M
2021-08-10 298.90 300.95 298.90 300.80 0.0M
2021-08-09 298.90 299.10 298.25 299.10 0.0M
2021-08-06 296.35 299.10 296.35 299.10 0.0M
2021-08-05 294.20 295.55 294.00 295.35 0.0M
2021-08-04 295.40 295.85 294.25 294.30 0.0M
2021-08-03 294.05 294.80 293.75 294.80 0.0M
2021-08-02 295.60 295.70 294.50 295.00 0.0M
2021-07-30 293.85 294.75 293.85 294.75 0.0M
2021-07-29 295.50 295.50 295.15 295.35 0.0M
2021-07-28 296.15 296.60 296.15 296.50 0.0M
2021-07-27 297.15 297.45 295.25 295.25 0.0M
2021-07-26 296.45 297.05 295.65 297.05 0.0M
2021-07-23 296.40 298.05 296.40 298.05 0.0M
2021-07-22 295.35 295.85 293.50 295.10 0.0M
2021-07-21 293.65 294.75 293.65 294.20 0.0M
2021-07-20 289.70 293.05 289.20 292.85 0.0M
2021-07-19 292.60 292.60 287.00 287.45 0.0M
2021-07-16 296.15 296.50 294.90 295.20 0.0M
2021-07-15 294.20 295.90 293.85 295.90 0.0M
2021-07-14 295.10 296.15 294.80 294.80 0.0M
2021-07-13 294.40 295.80 294.40 295.65 0.0M
2021-07-12 293.50 294.70 292.85 294.35 0.0M
2021-07-09 291.45 293.65 291.45 293.65 0.0M
2021-07-08 291.55 291.55 288.10 290.00 0.0M
2021-07-07 292.35 293.60 292.35 293.60 0.0M
2021-07-06 294.10 295.00 292.15 292.60 0.0M
2021-07-05 294.15 295.15 294.00 295.15 0.0M
2021-07-02 294.20 294.30 293.95 294.30 0.0M
2021-07-01 293.25 293.55 292.45 293.20 0.0M
2021-06-30 289.80 291.90 288.45 291.90 0.0M
2021-06-29 289.20 290.40 289.20 290.00 0.0M
2021-06-28 289.95 290.00 288.20 288.20 0.0M
2021-06-25 288.40 289.55 288.35 289.55 0.0M
2021-06-24 286.00 287.45 286.00 287.35 0.0M
2021-06-23 286.95 286.95 285.30 285.30 0.0M
2021-06-22 286.40 286.55 285.10 286.30 0.0M
2021-06-21 281.05 285.30 281.05 285.15 0.0M
2021-06-18 285.70 285.70 282.20 283.05 0.0M
2021-06-17 284.25 286.05 284.25 285.35 0.0M
2021-06-16 284.05 284.25 283.30 284.20 0.0M
2021-06-15 285.25 285.40 283.55 283.55 0.0M
2021-06-14 286.75 286.75 284.00 284.00 0.0M
2021-06-11 284.10 285.90 284.10 285.90 0.0M
2021-06-10 284.65 285.45 284.65 285.45 0.0M
2021-06-09 285.30 285.45 284.90 285.45 0.0M
2021-06-08 285.35 285.55 284.70 284.70 0.0M
2021-06-07 287.05 287.35 285.25 285.25 0.0M
2021-06-04 286.70 286.80 286.20 286.20 0.0M
2021-06-03 285.10 286.85 283.45 286.85 0.0M
2021-06-02 284.50 285.70 284.50 285.35 0.0M
2021-06-01 284.10 285.85 284.10 284.35 0.0M
2021-05-31 284.75 284.75 282.90 282.90 0.0M
2021-05-28 285.25 286.35 284.85 284.85 0.0M
2021-05-27 281.95 284.95 281.95 283.50 0.0M
2021-05-26 282.25 282.45 281.40 282.45 0.0M
2021-05-25 282.50 282.85 281.70 281.70 0.0M
2021-05-21 280.10 282.95 279.85 282.60 0.0M
2021-05-20 278.90 280.70 277.65 280.70 0.0M
2021-05-19 278.00 278.00 275.15 276.35 0.0M
2021-05-18 283.75 283.75 281.35 281.60 0.0M
2021-05-17 283.85 283.85 282.45 282.55 0.0M
2021-05-14 283.15 284.20 282.10 283.60 0.0M
2021-05-13 277.85 282.40 277.65 282.40 0.0M
2021-05-12 282.75 282.95 281.60 281.60 0.0M
2021-05-11 286.85 286.85 281.50 282.65 0.0M
2021-05-10 287.50 289.00 286.90 289.00 0.0M
2021-05-07 287.35 287.50 286.35 286.35 0.0M
2021-05-06 286.10 286.10 284.95 285.95 0.0M
2021-05-05 285.65 286.20 285.15 285.80 0.0M
2021-05-04 284.15 284.80 282.50 282.50 0.0M
2021-05-03 283.15 284.30 283.15 284.30 0.0M
2021-04-30 281.30 281.60 281.15 281.60 0.0M
2021-04-29 280.95 280.95 279.60 279.95 0.0M
2021-04-28 282.35 282.35 280.60 280.60 0.0M
2021-04-27 282.65 282.65 281.50 281.65 0.0M
2021-04-26 282.20 283.50 282.20 282.75 0.0M
2021-04-23 281.85 283.00 280.55 282.60 0.0M
2021-04-22 283.75 284.40 283.30 284.40 0.0M
2021-04-21 282.15 283.55 281.70 282.90 0.0M
2021-04-20 283.45 283.45 281.00 281.00 0.0M
2021-04-19 285.10 285.35 283.25 283.55 0.0M
2021-04-16 284.75 285.85 284.75 285.65 0.0M
2021-04-15 283.15 284.90 283.00 284.90 0.0M
2021-04-14 282.05 283.85 282.00 283.75 0.0M
2021-04-13 284.65 284.70 282.55 282.55 0.0M
2021-04-12 284.10 284.20 283.55 283.70 0.0M
2021-04-09 282.45 283.50 282.45 283.10 0.0M
2021-04-08 282.40 282.40 281.30 281.45 0.0M
2021-04-07 282.05 282.05 281.30 281.45 0.0M
2021-04-06 283.90 284.30 283.30 283.30 0.0M
2021-04-01 282.20 282.50 281.20 281.70 0.0M
2021-03-31 282.40 283.35 281.55 282.25 0.0M
2021-03-30 283.40 284.05 282.45 282.45 0.0M
2021-03-29 280.10 281.00 279.90 280.70 0.0M
2021-03-26 278.50 278.85 277.65 278.65 0.0M
2021-03-25 275.40 275.80 273.05 275.80 0.0M
2021-03-24 274.60 277.30 274.60 277.00 0.0M
2021-03-23 274.80 276.30 274.60 276.00 0.0M
2021-03-22 273.55 274.60 273.55 274.30 0.0M
2021-03-19 276.35 277.20 274.70 275.20 0.0M
2021-03-18 277.20 278.55 276.85 278.55 0.0M
2021-03-17 276.70 277.20 276.10 276.85 0.0M
2021-03-16 276.60 276.80 276.20 276.35 0.0M
2021-03-15 275.80 276.60 274.55 275.05 0.0M
2021-03-12 272.60 274.20 272.40 273.65 0.0M
2021-03-11 271.85 273.15 271.10 273.15 0.0M
2021-03-10 267.95 271.25 267.95 271.25 0.0M
2021-03-09 269.10 270.05 268.25 269.85 0.0M
2021-03-08 264.55 269.85 264.30 269.65 0.0M
2021-03-05 258.50 261.90 258.40 259.30 0.0M
2021-03-04 259.65 260.65 259.65 260.65 0.0M
2021-03-03 261.40 262.15 260.85 261.30 0.0M
2021-03-02 261.85 262.30 260.55 260.55 0.0M
2021-03-01 259.15 262.60 259.15 262.55 0.0M
2021-02-26 257.65 259.45 257.65 257.85 0.0M
2021-02-25 262.80 262.80 260.15 260.15 0.0M
2021-02-24 259.10 261.70 258.90 261.70 0.0M
2021-02-23 259.90 259.90 257.50 258.85 0.0M
2021-02-22 258.45 259.35 257.90 259.35 0.0M
2021-02-19 259.55 260.65 259.45 260.50 0.0M
2021-02-18 261.85 261.85 259.50 259.65 0.0M
2021-02-17 260.75 261.85 260.70 261.10 0.0M
2021-02-16 260.90 260.90 260.05 260.05 0.0M
2021-02-15 260.30 260.90 260.05 260.85 0.0M
2021-02-12 258.80 259.20 258.65 259.00 0.0M
2021-02-11 259.50 259.60 259.15 259.25 0.0M
2021-02-10 259.10 259.30 257.65 258.30 0.0M
2021-02-09 259.20 259.20 258.35 258.90 0.0M
2021-02-08 259.05 259.80 258.95 259.30 0.0M
2021-02-05 259.50 260.10 258.60 258.85 0.0M
2021-02-04 255.20 258.50 255.20 258.40 0.0M
2021-02-03 255.45 255.45 254.00 254.50 0.0M
2021-02-02 251.20 255.80 251.20 255.75 0.0M
2021-02-01 248.35 249.65 248.35 249.50 0.0M
2021-01-29 249.75 250.50 248.05 248.05 0.0M
2021-01-28 249.65 254.15 248.90 254.15 0.0M
2021-01-27 253.25 253.75 251.90 252.30 0.0M
2021-01-26 254.20 255.25 254.20 254.35 0.0M
2021-01-25 254.95 254.95 252.90 252.90 0.0M
2021-01-22 254.70 254.70 253.35 254.35 0.0M
2021-01-21 257.55 257.55 256.10 256.25 0.0M
2021-01-20 254.10 256.90 254.10 256.60 0.0M
2021-01-19 255.50 255.50 254.45 254.45 0.0M
2021-01-18 254.40 255.00 254.40 254.90 0.0M
2021-01-15 254.35 254.55 253.95 254.55 0.0M
2021-01-14 255.90 256.75 255.55 256.20 0.0M
2021-01-13 254.60 254.90 254.50 254.90 0.0M
2021-01-12 254.95 255.30 254.80 254.80 0.0M
2021-01-11 253.45 254.75 253.15 254.55 0.0M
2021-01-08 254.80 254.80 252.30 252.30 0.0M
2021-01-07 251.65 253.90 251.45 253.15 0.0M
2021-01-06 246.80 251.15 245.55 251.15 0.0M
2021-01-05 245.70 247.60 245.45 245.95 0.0M
2021-01-04 250.00 250.00 244.85 244.85 0.0M