Amundi Stoxx Europe 50 UCITS ETF Acc (C5E)

C5E
🏛️ フランス →
126.36
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
2021-12-31 94.06 94.18 94.06 94.06 0.0M
2021-12-30 93.99 94.31 93.99 94.20 0.0M
2021-12-29 94.36 94.36 93.88 93.88 0.0M
2021-12-28 93.95 94.54 93.95 94.46 0.0M
2021-12-27 92.98 93.83 92.98 93.83 0.0M
2021-12-24 93.25 93.69 93.25 93.31 0.0M
2021-12-22 91.81 92.43 91.62 92.43 0.0M
2021-12-21 91.20 91.67 91.20 91.67 0.0M
2021-12-20 89.62 90.57 89.46 90.36 0.0M
2021-12-17 92.21 92.21 91.73 91.85 0.0M
2021-12-16 92.43 92.43 92.26 92.36 0.0M
2021-12-15 91.02 91.02 90.91 91.02 0.0M
2021-12-14 91.87 91.91 90.66 90.66 0.0M
2021-12-13 91.72 91.72 91.35 91.35 0.0M
2021-12-10 91.28 91.61 91.28 91.61 0.0M
2021-12-08 92.36 92.41 91.74 91.74 0.0M
2021-12-07 91.16 92.32 91.16 92.30 0.0M
2021-12-06 89.61 90.22 89.21 90.22 0.0M
2021-12-03 89.94 89.94 89.03 89.03 0.0M
2021-12-02 89.40 89.40 89.18 89.18 0.0M
2021-12-01 89.12 90.29 89.12 90.29 0.0M
2021-11-30 88.35 89.21 87.73 88.36 0.0M
2021-11-29 89.68 89.68 89.23 89.23 0.0M
2021-11-26 89.59 89.92 88.64 88.64 0.0M
2021-11-25 92.31 92.31 92.08 92.23 0.0M
2021-11-24 92.26 92.26 91.98 91.98 0.0M
2021-11-23 92.22 92.22 91.75 91.82 0.0M
2021-11-22 93.14 93.14 92.70 92.70 0.1M
2021-11-19 93.38 93.38 92.78 92.78 0.0M
2021-11-18 93.55 93.73 92.98 92.98 0.0M
2021-11-17 93.48 93.63 93.41 93.63 0.0M
2021-11-16 93.41 93.59 93.41 93.43 0.0M
2021-11-15 92.86 93.11 92.65 93.11 0.0M
2021-11-12 92.68 92.77 92.56 92.70 0.0M
2021-11-11 92.25 92.73 92.25 92.70 0.0M
2021-11-10 92.36 92.51 92.36 92.49 0.0M
2021-11-09 92.04 92.45 92.04 92.23 0.0M
2021-11-08 92.30 92.53 92.26 92.26 0.0M
2021-11-05 92.18 92.43 92.18 92.41 0.0M
2021-11-04 92.49 92.49 92.17 92.21 0.0M
2021-11-03 91.50 91.79 91.46 91.79 0.0M
2021-11-02 90.90 91.48 90.90 91.47 0.0M
2021-11-01 91.05 91.10 90.94 91.07 0.0M
2021-10-29 89.55 90.58 89.55 90.58 0.0M
2021-10-28 89.91 90.27 89.91 90.27 0.0M
2021-10-27 90.19 90.19 89.97 89.97 0.0M
2021-10-26 89.75 90.15 89.59 90.15 0.1M
2021-10-25 89.42 89.42 89.33 89.40 0.0M
2021-10-22 89.10 89.50 89.10 89.34 0.0M
2021-10-21 88.56 88.84 88.56 88.84 0.0M
2021-10-20 88.70 89.00 88.70 89.00 0.0M
2021-10-19 88.72 88.74 88.52 88.74 0.0M
2021-10-18 88.80 88.80 88.57 88.57 0.0M
2021-10-15 88.79 89.08 88.72 89.06 0.0M
2021-10-14 87.82 88.54 87.79 88.48 0.0M
2021-10-13 86.58 87.32 86.58 87.26 0.0M
2021-10-12 86.21 86.97 86.21 86.81 0.0M
2021-10-11 86.83 87.15 86.83 87.14 0.0M
2021-10-08 87.18 87.18 86.84 86.84 0.1M
2021-10-07 86.53 87.18 86.37 87.18 0.0M
2021-10-06 85.47 85.52 84.82 85.52 0.0M
2021-10-05 85.48 86.25 85.48 86.25 0.0M
2021-10-04 85.09 85.80 85.09 85.29 0.0M
2021-10-01 84.77 85.57 84.77 85.53 0.0M
2021-09-30 86.78 86.78 85.94 85.94 0.0M
2021-09-29 85.71 86.33 85.71 86.11 0.0M
2021-09-28 86.89 86.89 85.35 85.35 0.0M
2021-09-27 87.78 87.78 87.04 87.12 0.0M
2021-09-24 87.42 87.42 87.04 87.17 0.0M
2021-09-23 87.66 87.97 87.66 87.90 0.0M
2021-09-22 86.89 87.10 86.85 87.08 0.0M
2021-09-21 85.91 86.29 85.49 86.29 0.0M
2021-09-20 85.29 85.29 84.65 85.21 0.0M
2021-09-17 87.93 87.93 86.32 86.46 0.0M
2021-09-16 87.30 87.53 87.21 87.21 0.0M
2021-09-15 87.77 87.77 87.00 87.00 0.1M
2021-09-14 87.56 87.91 87.56 87.68 0.0M
2021-09-13 87.84 87.87 87.76 87.76 0.1M
2021-09-10 87.78 87.78 87.43 87.43 0.0M
2021-09-09 87.23 87.62 87.23 87.62 0.0M
2021-09-08 87.97 88.36 87.75 87.96 0.0M
2021-09-07 89.34 89.34 88.82 88.85 0.0M
2021-09-06 88.82 89.49 88.82 89.46 0.0M
2021-09-03 89.13 89.13 88.62 88.66 0.0M
2021-09-02 89.02 89.21 89.02 89.16 0.0M
2021-09-01 89.24 89.25 88.94 89.02 0.0M
2021-08-30 88.91 88.96 88.85 88.96 0.0M
2021-08-27 88.44 88.95 88.44 88.95 0.0M
2021-08-26 88.26 88.57 88.26 88.57 0.0M
2021-08-25 88.95 89.00 88.75 88.75 0.0M
2021-08-24 89.34 89.34 88.84 88.88 0.0M
2021-08-23 89.22 89.22 88.88 89.12 0.0M
2021-08-20 88.50 88.68 88.27 88.68 0.0M
2021-08-19 88.30 88.36 87.70 88.36 0.0M
2021-08-18 89.88 89.88 89.59 89.59 0.0M
2021-08-17 89.17 89.78 89.12 89.73 0.0M
2021-08-16 89.28 89.36 89.18 89.36 0.0M
2021-08-13 89.66 89.70 89.60 89.70 0.0M
2021-08-12 89.36 89.63 89.29 89.55 0.0M
2021-08-11 89.07 89.36 88.93 89.27 0.0M
2021-08-10 88.71 88.88 88.71 88.85 0.0M
2021-08-09 88.56 88.65 88.42 88.65 0.0M
2021-08-06 88.42 88.45 88.19 88.40 0.0M
2021-08-05 88.21 88.49 88.19 88.40 0.0M
2021-08-04 88.01 88.19 87.71 88.08 0.1M
2021-08-03 87.17 87.67 87.17 87.59 0.0M
2021-08-02 87.62 87.62 87.08 87.28 0.0M
2021-07-30 86.61 86.91 86.61 86.91 0.0M
2021-07-29 86.90 87.50 86.90 87.27 0.0M
2021-07-28 86.40 87.00 86.34 87.00 0.0M
2021-07-27 86.36 86.44 86.01 86.33 0.0M
2021-07-26 86.60 86.73 86.38 86.71 0.0M
2021-07-23 86.24 86.97 86.24 86.97 0.0M
2021-07-22 86.13 86.13 85.92 85.92 0.0M
2021-07-21 85.29 85.91 85.11 85.83 0.0M
2021-07-20 84.98 84.98 84.71 84.71 0.0M
2021-07-19 85.44 85.44 84.23 84.29 0.0M
2021-07-16 86.40 86.44 85.91 86.23 0.0M
2021-07-15 86.99 86.99 86.40 86.40 0.0M
2021-07-14 87.11 87.23 86.92 87.18 0.0M
2021-07-13 87.11 87.27 87.11 87.27 0.0M
2021-07-12 86.72 87.18 86.35 87.09 0.0M
2021-07-09 85.70 86.61 85.70 86.61 0.0M
2021-07-08 86.05 86.05 84.91 85.37 0.0M
2021-07-07 86.33 86.68 86.33 86.68 0.0M
2021-07-06 86.18 86.50 85.94 86.01 0.0M
2021-07-05 86.29 86.58 85.92 86.50 0.0M
2021-07-02 86.34 86.48 86.30 86.35 0.0M
2021-07-01 86.39 86.39 86.09 86.18 0.0M
2021-06-30 86.51 86.51 85.67 85.82 0.0M
2021-06-29 86.43 86.81 86.43 86.48 0.0M
2021-06-28 86.55 86.71 86.27 86.27 0.0M
2021-06-25 86.52 86.65 86.37 86.61 0.0M
2021-06-24 86.28 86.78 86.28 86.56 0.0M
2021-06-23 86.75 86.75 85.90 85.90 0.0M
2021-06-22 86.54 86.66 86.34 86.66 0.0M
2021-06-21 85.60 86.58 85.29 86.58 0.0M
2021-06-18 87.37 87.37 86.06 86.06 0.1M
2021-06-17 86.91 87.46 86.77 87.46 0.0M
2021-06-16 87.27 87.40 87.15 87.32 0.0M
2021-06-15 86.90 87.23 86.90 87.07 0.1M
2021-06-14 86.97 87.00 86.65 86.65 0.0M
2021-06-11 86.05 86.54 85.93 86.49 0.3M
2021-06-10 85.95 86.08 85.74 85.98 0.0M
2021-06-09 85.35 85.76 85.28 85.76 0.0M
2021-06-08 85.39 85.78 85.32 85.37 0.0M
2021-06-07 84.97 85.39 84.71 85.28 0.0M
2021-06-04 84.89 85.21 84.73 85.16 0.0M
2021-06-03 84.70 84.93 84.42 84.78 0.0M
2021-06-02 84.64 84.84 84.56 84.84 0.0M
2021-06-01 84.39 84.95 84.33 84.42 0.0M
2021-05-31 84.48 84.48 83.97 83.97 0.0M
2021-05-28 84.24 84.68 84.11 84.53 0.0M
2021-05-27 84.04 84.32 84.02 84.11 0.0M
2021-05-26 84.33 84.33 84.09 84.09 0.0M
2021-05-25 84.44 84.48 84.13 84.13 0.0M
2021-05-24 84.14 84.32 83.82 84.32 0.0M
2021-05-21 83.74 84.15 83.54 84.06 0.0M
2021-05-20 82.93 83.63 82.82 83.63 0.1M
2021-05-19 82.69 82.98 82.46 82.46 0.0M
2021-05-18 84.46 84.46 83.63 83.70 0.0M
2021-05-17 84.09 84.09 83.96 83.98 0.0M
2021-05-14 83.53 84.01 83.32 84.01 0.0M
2021-05-13 82.05 83.12 81.40 83.12 0.0M
2021-05-12 82.73 83.28 82.62 83.08 0.0M
2021-05-11 83.23 83.23 82.03 82.48 0.0M
2021-05-10 84.07 84.07 83.86 84.02 0.0M
2021-05-07 83.76 83.92 83.45 83.92 0.0M
2021-05-06 83.43 83.43 82.90 83.28 0.0M
2021-05-05 82.28 83.18 82.21 83.18 0.0M
2021-05-04 82.78 82.92 81.60 81.60 0.0M
2021-05-03 82.84 82.84 82.33 82.67 0.0M
2021-04-30 82.52 82.62 82.17 82.17 0.0M
2021-04-29 82.79 82.80 82.25 82.25 0.0M
2021-04-28 82.36 82.61 82.18 82.40 0.0M
2021-04-27 82.56 82.58 82.29 82.29 0.0M
2021-04-26 82.39 82.46 82.30 82.46 0.0M
2021-04-23 82.53 82.53 81.99 82.42 0.0M
2021-04-22 82.39 82.74 82.39 82.65 0.1M
2021-04-21 81.69 82.29 81.69 82.19 0.0M
2021-04-20 82.54 82.54 81.25 81.25 0.0M
2021-04-19 82.73 82.90 82.55 82.66 0.0M
2021-04-16 82.01 82.70 82.01 82.70 0.0M
2021-04-15 81.57 82.04 81.44 82.03 0.2M
2021-04-14 81.34 81.46 81.30 81.44 0.0M
2021-04-13 81.33 81.34 81.04 81.12 0.0M
2021-04-12 81.51 81.57 81.19 81.31 0.0M
2021-04-09 81.57 81.71 81.40 81.69 0.0M
2021-04-08 81.36 81.67 81.28 81.67 0.0M
2021-04-07 81.02 81.21 81.02 81.06 0.0M
2021-04-06 81.78 81.78 81.23 81.29 0.0M
2021-04-01 80.50 80.81 80.50 80.72 0.0M
2021-03-31 80.57 80.72 80.42 80.42 0.0M
2021-03-30 80.57 80.79 80.32 80.70 0.0M
2021-03-29 79.97 80.32 79.91 80.27 0.0M
2021-03-26 79.47 79.76 79.47 79.76 0.0M
2021-03-25 78.81 79.26 78.81 79.18 0.0M
2021-03-24 78.73 79.22 78.73 79.22 0.0M
2021-03-23 79.00 79.49 78.77 79.14 0.0M
2021-03-22 78.78 79.33 78.78 79.33 0.0M
2021-03-19 78.88 79.50 78.88 79.15 0.0M
2021-03-18 79.41 79.74 79.16 79.67 0.0M
2021-03-17 79.40 79.40 79.02 79.20 0.0M
2021-03-16 78.96 79.37 78.89 79.37 0.0M
2021-03-15 78.88 79.10 78.72 78.72 0.0M
2021-03-12 78.58 78.69 78.52 78.69 0.0M
2021-03-11 79.11 79.11 78.73 79.03 0.2M
2021-03-10 78.16 78.86 78.16 78.81 0.0M
2021-03-09 77.77 78.37 77.77 78.37 0.0M
2021-03-08 76.74 77.95 76.64 77.95 0.0M
2021-03-05 76.16 76.60 76.00 76.17 0.0M
2021-03-04 76.57 76.85 76.15 76.73 0.0M
2021-03-03 77.12 77.15 76.37 76.68 0.0M
2021-03-02 76.36 76.96 76.23 76.72 0.0M
2021-03-01 76.22 76.55 76.12 76.55 0.0M
2021-02-26 75.32 76.17 75.15 75.15 0.0M
2021-02-25 77.00 77.00 76.27 76.27 0.0M
2021-02-24 76.31 76.70 76.31 76.70 0.0M
2021-02-23 76.76 76.76 75.79 76.39 0.0M
2021-02-22 76.32 76.73 76.32 76.73 0.0M
2021-02-19 76.97 77.22 76.82 77.03 0.0M
2021-02-18 77.60 77.62 76.95 76.95 0.0M
2021-02-17 77.56 77.73 77.25 77.42 0.0M
2021-02-16 78.12 78.12 77.69 77.83 0.0M
2021-02-15 77.37 77.98 77.13 77.94 0.0M
2021-02-12 76.27 77.07 76.24 77.07 0.0M
2021-02-11 76.30 76.52 76.24 76.50 0.0M
2021-02-10 76.47 76.55 76.18 76.18 0.0M
2021-02-09 76.11 76.29 75.99 76.22 0.0M
2021-02-08 76.32 76.35 76.14 76.15 0.0M
2021-02-05 76.40 76.40 75.92 75.99 0.0M
2021-02-04 75.68 76.22 75.62 76.22 0.1M
2021-02-03 76.24 76.24 75.77 75.78 0.0M
2021-02-02 75.13 75.72 75.13 75.56 0.1M
2021-02-01 74.49 74.94 74.42 74.69 0.0M
2021-01-29 74.58 74.78 73.80 73.80 0.0M
2021-01-28 74.96 75.64 74.40 75.64 0.0M
2021-01-27 76.32 76.76 75.29 75.78 0.0M
2021-01-26 76.15 76.66 76.15 76.62 0.0M
2021-01-25 76.85 76.88 76.11 76.11 0.0M
2021-01-22 76.48 76.55 76.09 76.55 0.0M
2021-01-21 77.38 77.38 76.72 76.75 0.0M
2021-01-20 76.52 77.15 76.46 76.95 0.0M
2021-01-19 76.75 76.80 76.47 76.47 0.0M
2021-01-18 75.93 76.42 75.93 76.42 0.0M
2021-01-15 76.65 76.75 76.48 76.48 0.0M
2021-01-14 76.51 77.06 76.48 76.99 0.0M
2021-01-13 76.17 76.30 76.17 76.26 0.0M
2021-01-12 76.59 76.59 76.17 76.21 0.0M
2021-01-11 76.39 76.42 76.36 76.38 0.0M
2021-01-08 76.59 76.59 76.40 76.58 0.0M
2021-01-07 76.22 76.30 75.86 76.17 0.0M
2021-01-06 75.06 76.23 75.06 76.03 0.0M
2021-01-05 74.88 75.24 74.51 74.86 0.0M
2021-01-04 75.47 75.86 74.96 74.96 0.0M