Amundi Index Solutions - Amundi ITALY MIB ESG UCITS ETF DR - EUR C

FMI
🏛️ フランス →
102.04
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
2025-09-26 101.88 102.18 101.40 102.04 0.0M
2025-09-25 101.74 101.78 101.24 101.18 0.0M
2025-09-24 102.04 102.04 101.72 101.98 0.0M
2025-09-23 102.34 102.98 101.78 102.34 0.0M
2025-09-22 101.32 101.86 100.68 101.96 0.0M
2025-09-19 101.70 102.30 101.48 101.60 0.0M
2025-09-18 101.10 101.60 101.10 101.48 0.0M
2025-09-17 101.66 101.76 100.36 100.44 0.0M
2025-09-16 102.98 102.98 101.48 101.48 0.0M
2025-09-15 102.48 103.06 102.38 102.96 0.0M
2025-09-12 101.76 101.76 101.10 101.70 0.0M
2025-09-11 100.74 101.40 100.64 101.32 0.0M
2025-09-10 100.70 100.94 100.28 100.52 0.0M
2025-09-09 100.14 100.42 99.85 100.42 0.0M
2025-09-08 100.12 100.12 99.55 99.82 0.0M
2025-09-05 100.40 100.64 99.49 99.49 0.0M
2025-09-04 100.02 100.34 99.93 100.34 0.0M
2025-09-03 100.28 100.32 99.68 99.82 0.0M
2025-09-02 101.48 101.48 99.65 99.71 0.0M
2025-09-01 101.46 101.62 101.10 101.22 0.0M
2025-08-29 101.40 101.64 101.00 101.04 0.0M
2025-08-28 101.74 102.10 101.26 101.62 0.0M
2025-08-27 102.34 102.34 101.10 101.38 0.0M
2025-08-26 102.54 102.54 102.00 102.04 0.0M
2025-08-25 103.28 103.68 103.12 103.48 0.0M
2025-08-22 102.48 103.78 102.48 103.46 0.0M
2025-08-21 102.44 102.48 102.12 102.36 0.0M
2025-08-20 102.20 102.64 102.18 102.64 0.0M
2025-08-19 102.28 102.68 102.16 102.62 0.0M
2025-08-18 101.86 101.86 101.52 101.82 0.0M
2025-08-15 102.52 102.52 102.00 102.10 0.0M
2025-08-14 101.06 101.68 101.06 101.70 0.0M
2025-08-13 100.34 100.90 100.34 100.70 0.0M
2025-08-12 99.67 100.18 99.62 100.14 0.0M
2025-08-11 99.81 99.81 99.25 99.37 0.0M
2025-08-08 99.37 100.00 99.28 99.53 0.0M
2025-08-07 98.51 98.86 98.40 99.04 0.0M
2025-08-06 97.95 98.15 97.72 98.09 0.0M
2025-08-05 97.55 97.61 97.04 97.13 0.0M
2025-08-04 96.19 97.24 96.19 97.15 0.0M
2025-08-01 96.65 96.65 95.00 95.68 0.0M
2025-07-31 100.00 100.00 98.00 97.87 0.0M
2025-07-30 98.22 99.64 98.22 99.31 0.0M
2025-07-29 98.04 99.20 98.04 98.79 0.0M
2025-07-28 98.25 98.88 97.54 97.60 0.0M
2025-07-25 97.24 97.61 97.23 97.80 0.0M
2025-07-24 98.34 98.41 97.33 97.66 0.0M
2025-07-23 97.83 98.60 97.83 98.34 0.0M
2025-07-22 97.11 97.11 96.79 97.08 0.0M
2025-07-21 97.84 97.84 97.01 97.05 0.0M
2025-07-18 97.26 97.43 97.08 97.22 0.0M
2025-07-17 96.34 96.47 96.34 96.72 0.0M
2025-07-16 95.82 96.38 95.82 95.90 0.0M
2025-07-15 96.97 96.97 96.10 96.16 0.0M
2025-07-14 95.62 96.28 95.45 96.62 0.0M
2025-07-11 97.17 97.17 95.97 96.30 0.0M
2025-07-10 98.22 98.22 97.44 97.44 0.0M
2025-07-09 96.92 97.89 96.78 97.80 0.0M
2025-07-08 96.23 96.63 95.93 96.51 0.0M
2025-07-07 95.45 96.03 95.45 96.03 0.0M
2025-07-04 96.00 96.00 95.21 95.34 0.0M
2025-07-03 95.68 95.98 95.44 95.98 0.0M
2025-07-02 95.91 96.01 95.43 95.88 0.0M
2025-07-01 95.72 95.81 95.03 95.03 0.0M
2025-06-30 96.14 96.14 95.55 95.92 0.0M
2025-06-27 95.17 95.50 94.79 95.54 0.0M
2025-06-26 95.26 95.26 94.43 94.75 0.0M
2025-06-25 95.26 95.29 94.44 94.45 0.0M
2025-06-24 95.15 95.15 94.54 94.63 0.0M
2025-06-23 94.17 94.17 92.77 93.16 0.0M
2025-06-20 93.70 94.64 93.70 94.02 0.0M
2025-06-19 94.22 94.22 93.31 93.37 0.0M
2025-06-18 94.68 94.99 94.29 94.68 0.0M
2025-06-17 95.26 95.26 94.49 94.68 0.0M
2025-06-16 95.41 95.94 95.29 95.96 0.0M
2025-06-13 95.04 95.04 94.50 94.86 0.0M
2025-06-12 96.13 96.44 95.30 96.07 0.0M
2025-06-11 96.85 96.96 96.54 96.68 0.0M
2025-06-10 97.47 97.49 96.80 96.90 0.0M
2025-06-09 97.85 97.85 97.33 97.50 0.0M
2025-06-06 97.59 97.93 97.50 97.85 0.0M
2025-06-05 96.75 97.47 96.75 97.34 0.0M
2025-06-04 97.09 97.09 96.31 96.67 0.0M
2025-06-03 96.67 96.67 95.60 96.54 0.0M
2025-06-02 96.73 96.85 95.80 96.46 0.0M
2025-05-30 96.77 97.41 96.77 96.72 0.0M
2025-05-29 97.41 97.44 96.68 96.66 0.0M
2025-05-28 97.45 97.67 97.25 97.07 0.0M
2025-05-27 96.73 97.19 96.73 97.02 0.0M
2025-05-26 96.33 96.50 96.30 96.36 0.0M
2025-05-23 96.85 97.03 93.75 94.99 0.0M
2025-05-22 97.03 97.03 96.34 96.85 0.0M
2025-05-21 97.29 97.45 97.00 97.46 0.0M
2025-05-20 97.00 97.23 96.60 97.27 0.0M
2025-05-19 96.68 96.68 95.72 96.20 0.0M
2025-05-16 95.66 95.76 95.44 95.58 0.0M
2025-05-15 94.68 95.06 94.37 95.06 0.0M
2025-05-14 94.56 94.90 94.18 94.80 0.0M
2025-05-13 94.11 94.40 94.00 94.32 0.0M
2025-05-12 94.33 94.67 93.38 93.74 0.0M
2025-05-09 92.41 92.95 92.40 92.74 0.0M
2025-05-08 90.93 91.78 90.81 91.87 0.0M
2025-05-07 90.91 91.12 90.62 90.67 0.0M
2025-05-06 91.30 91.31 90.32 90.99 0.0M
2025-05-05 90.56 90.99 90.26 90.92 0.0M
2025-05-02 90.02 90.54 89.66 90.43 0.0M
2025-04-30 89.69 89.69 87.84 88.72 0.0M
2025-04-29 88.78 89.21 88.75 89.29 0.0M
2025-04-28 88.49 88.82 88.23 88.28 0.0M
2025-04-25 87.40 88.40 87.01 88.40 0.0M
2025-04-24 86.53 86.82 86.00 86.72 0.0M
2025-04-23 85.49 86.05 85.41 85.73 0.0M
2025-04-22 84.95 84.95 83.58 84.66 0.0M
2025-04-17 84.32 84.32 83.90 84.15 0.0M
2025-04-16 83.40 84.35 82.89 84.29 0.0M
2025-04-15 82.65 83.86 82.46 83.77 0.0M
2025-04-14 80.93 81.99 80.93 81.60 0.0M
2025-04-11 80.59 80.59 78.98 79.54 0.0M
2025-04-10 82.48 82.69 80.35 80.35 0.0M
2025-04-09 77.31 77.31 75.55 76.70 0.0M
2025-04-08 78.78 79.62 77.00 78.97 0.0M
2025-04-07 74.79 78.76 74.59 77.14 0.0M
2025-04-04 85.49 85.49 80.40 81.23 0.0M
2025-04-03 88.19 88.84 87.49 87.20 0.0M
2025-04-02 90.46 90.46 89.52 89.91 0.0M
2025-04-01 89.94 90.34 89.72 90.46 0.0M
2025-03-31 90.19 90.19 89.00 89.43 0.0M
2025-03-28 91.69 91.69 90.67 90.89 0.0M
2025-03-27 90.94 91.92 90.72 91.91 0.0M
2025-03-26 93.02 93.02 91.90 91.89 0.0M
2025-03-25 91.84 92.50 91.84 92.49 0.0M
2025-03-24 92.49 92.49 91.50 91.78 0.0M
2025-03-21 91.65 91.77 91.32 91.53 0.0M
2025-03-20 92.89 93.20 91.42 91.86 0.0M
2025-03-19 92.56 93.17 92.54 93.05 0.0M
2025-03-18 91.81 92.74 91.57 92.60 0.0M
2025-03-17 90.55 91.21 90.55 91.20 0.0M
2025-03-14 88.58 90.34 88.58 90.27 0.0M
2025-03-13 88.84 89.29 88.58 88.84 0.0M
2025-03-12 89.18 89.35 88.91 89.31 0.0M
2025-03-11 89.47 89.76 88.00 88.16 0.0M
2025-03-10 90.64 90.64 89.14 89.42 0.0M
2025-03-07 90.08 90.40 90.00 90.09 0.0M
2025-03-06 90.27 90.70 89.55 90.60 0.0M
2025-03-05 88.92 90.05 88.92 89.68 0.0M
2025-03-04 90.35 90.35 87.32 87.71 0.0M
2025-03-03 90.51 91.11 89.48 90.94 0.0M
2025-02-28 89.39 89.69 89.27 89.67 0.0M
2025-02-27 89.96 90.24 89.42 89.64 0.0M
2025-02-26 90.05 90.69 89.92 90.64 0.0M
2025-02-25 89.08 90.08 89.08 89.68 0.0M
2025-02-24 89.12 89.21 88.51 89.10 0.0M
2025-02-21 88.99 89.00 88.72 88.99 0.0M
2025-02-20 88.98 89.32 88.75 88.75 0.0M
2025-02-19 89.75 90.12 88.77 88.80 0.0M
2025-02-18 88.95 89.45 88.85 89.45 0.0M
2025-02-17 88.14 88.84 88.14 88.69 0.0M
2025-02-14 87.76 88.02 87.73 87.77 0.0M
2025-02-13 87.30 87.59 86.92 87.50 0.0M
2025-02-12 87.46 87.46 86.81 86.85 0.0M
2025-02-11 86.34 86.93 86.34 87.05 0.0M
2025-02-10 86.31 86.51 86.22 86.38 0.0M
2025-02-07 86.23 86.33 85.91 86.08 0.0M
2025-02-06 85.23 86.05 85.23 86.20 0.0M
2025-02-05 85.00 85.00 84.82 84.91 0.0M
2025-02-04 85.06 85.20 84.36 85.20 0.0M
2025-02-03 84.28 84.49 83.72 84.65 0.0M
2025-01-31 85.64 85.80 85.50 85.44 0.0M
2025-01-30 85.32 85.45 85.19 85.34 0.0M
2025-01-29 84.93 85.26 84.84 85.12 0.0M
2025-01-28 85.08 85.55 84.96 84.67 0.0M
2025-01-27 84.31 85.12 84.00 85.11 0.0M
2025-01-24 85.26 85.73 85.00 84.98 0.0M
2025-01-23 84.23 84.92 84.20 84.94 0.0M
2025-01-22 84.52 84.89 84.25 84.21 0.0M
2025-01-21 84.45 84.62 84.23 84.55 0.0M
2025-01-20 85.12 85.12 84.62 84.86 0.0M
2025-01-17 84.00 84.82 84.00 84.77 0.0M
2025-01-16 83.96 83.96 83.68 83.56 0.0M
2025-01-15 82.24 82.94 82.20 83.28 0.0M
2025-01-14 81.59 82.04 81.59 81.93 0.0M
2025-01-13 81.57 81.57 80.90 81.18 0.0M
2025-01-10 82.42 82.51 82.04 81.84 0.0M
2025-01-09 81.22 81.94 81.22 82.32 0.0M
2025-01-08 81.58 82.17 81.33 81.63 0.0M
2025-01-07 80.80 81.35 80.80 81.55 0.0M
2025-01-06 80.15 80.91 79.92 81.11 0.0M
2025-01-03 80.04 80.04 79.60 79.60 0.0M
2025-01-02 80.48 80.48 79.17 80.12 0.0M