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
2022-12-30 93.10 93.10 92.99 92.99 0.0M
2022-12-29 92.57 92.98 92.57 92.98 0.0M
2022-12-28 93.45 93.45 93.45 93.45 0.0M
2022-12-27 93.63 93.63 93.38 93.43 0.0M
2022-12-23 93.21 93.22 93.21 93.22 0.0M
2022-12-22 94.21 94.21 93.43 93.43 0.0M
2022-12-21 92.84 94.06 92.84 94.06 0.0M
2022-12-20 92.14 92.50 92.14 92.50 0.0M
2022-12-19 92.98 93.10 92.92 92.96 0.0M
2022-12-16 93.52 93.52 93.07 93.07 0.0M
2022-12-15 95.55 95.68 93.62 93.62 0.0M
2022-12-14 95.99 96.40 95.74 96.40 0.0M
2022-12-13 95.36 96.21 95.36 96.05 0.0M
2022-12-12 95.21 95.21 95.15 95.15 0.0M
2022-12-09 95.11 95.11 94.95 94.96 0.0M
2022-12-08 95.01 95.09 95.01 95.09 0.0M
2022-12-07 95.51 95.51 95.03 95.12 0.0M
2022-12-06 95.95 95.95 95.95 95.95 0.0M
2022-12-05 96.26 96.26 96.24 96.24 0.0M
2022-12-02 96.08 96.29 95.88 95.99 0.0M
2022-12-01 96.62 96.62 96.62 96.62 0.0M
2022-11-30 95.60 95.88 95.60 95.88 0.0M
2022-11-29 95.66 95.66 95.29 95.29 0.0M
2022-11-28 95.03 95.18 95.00 95.18 0.0M
2022-11-25 95.23 95.43 95.23 95.43 0.0M
2022-11-24 95.03 95.29 95.03 95.29 0.0M
2022-11-23 94.67 95.05 94.67 95.05 0.0M
2022-11-22 94.16 94.62 94.16 94.62 0.0M
2022-11-21 94.03 94.03 93.83 93.84 0.0M
2022-11-18 93.19 93.81 93.19 93.81 0.0M
2022-11-17 93.23 93.23 92.74 92.74 0.0M
2022-11-16 93.25 93.25 92.76 92.76 0.0M
2022-11-15 93.05 93.35 93.05 93.35 0.0M
2022-11-14 92.59 93.43 92.59 92.86 0.0M
2022-11-11 93.20 93.24 92.50 92.50 0.0M
2022-11-10 90.64 92.95 90.64 92.95 0.0M
2022-11-09 91.00 91.10 90.51 90.92 0.0M
2022-11-08 90.41 91.07 90.41 91.07 0.0M
2022-11-07 90.31 90.83 90.31 90.83 0.0M
2022-11-04 89.93 90.78 89.93 90.78 0.0M
2022-11-03 89.26 89.51 89.26 89.51 0.0M
2022-11-02 90.58 90.58 89.96 89.96 0.0M
2022-11-01 90.41 90.69 90.08 90.08 0.0M
2022-10-31 89.14 89.72 88.88 89.38 0.0M
2022-10-28 87.94 89.02 87.94 89.02 0.0M
2022-10-27 88.34 88.75 88.20 88.75 0.0M
2022-10-26 87.94 88.52 87.78 88.52 0.0M
2022-10-25 87.36 88.10 87.34 88.10 0.0M
2022-10-24 87.14 87.30 86.58 87.19 0.0M
2022-10-21 85.73 86.31 85.60 86.31 0.0M
2022-10-20 86.17 86.47 86.17 86.46 0.0M
2022-10-19 86.46 86.46 86.26 86.26 0.0M
2022-10-18 86.52 86.80 86.20 86.20 0.0M
2022-10-17 85.57 86.59 85.57 86.31 0.0M
2022-10-14 85.71 86.25 84.93 84.93 0.0M
2022-10-13 84.05 84.81 84.05 84.81 0.0M
2022-10-12 84.48 84.48 84.44 84.44 0.0M
2022-10-11 84.37 84.51 84.06 84.51 0.0M
2022-10-10 84.98 84.98 84.92 84.92 0.0M
2022-10-07 85.97 85.97 85.28 85.28 0.0M
2022-10-06 86.81 86.81 85.93 85.93 0.0M
2022-10-05 86.65 86.65 86.27 86.58 0.0M
2022-10-04 85.33 87.06 85.33 87.06 0.0M
2022-10-03 83.79 84.52 83.24 84.49 0.0M
2022-09-30 83.99 84.15 83.88 84.15 0.0M
2022-09-29 83.86 83.86 83.57 83.59 0.0M
2022-09-28 83.60 84.51 83.12 84.51 0.0M
2022-09-27 84.39 84.39 83.96 83.96 0.0M
2022-09-26 84.11 84.35 83.72 83.72 0.0M
2022-09-23 85.91 85.91 84.23 84.23 0.0M
2022-09-22 86.19 87.07 85.94 85.94 0.0M
2022-09-21 86.33 87.30 86.33 87.30 0.0M
2022-09-20 87.49 87.49 86.50 86.58 0.0M
2022-09-19 86.73 87.20 86.21 87.11 0.0M
2022-09-16 87.78 87.78 87.11 87.11 0.0M
2022-09-15 89.10 89.10 88.44 88.44 0.0M
2022-09-14 89.34 89.34 88.80 88.97 0.0M
2022-09-13 90.98 91.10 89.67 89.67 0.0M
2022-09-12 89.42 90.65 89.42 90.65 0.0M
2022-09-09 88.30 89.39 88.30 89.39 0.0M
2022-09-08 88.11 88.11 87.70 88.10 0.0M
2022-09-07 87.63 87.93 87.63 87.71 0.0M
2022-09-06 88.37 88.77 88.37 88.37 0.0M
2022-09-05 87.67 88.34 87.50 88.34 0.0M
2022-09-02 87.49 88.51 87.49 88.51 0.0M
2022-09-01 87.79 87.79 87.00 87.00 0.0M
2022-08-31 89.78 89.78 88.15 88.15 0.0M
2022-08-30 90.62 90.62 89.56 89.56 0.0M
2022-08-29 90.31 90.31 89.91 90.22 0.0M
2022-08-26 92.81 92.81 91.00 91.08 0.0M
2022-08-25 92.58 92.58 92.32 92.32 0.0M
2022-08-24 91.53 91.95 91.53 91.95 0.0M
2022-08-23 91.92 91.92 91.53 91.65 0.0M
2022-08-22 92.23 92.27 92.17 92.17 0.0M
2022-08-19 92.56 92.87 92.56 92.56 0.0M
2022-08-18 92.17 92.93 92.17 92.93 0.0M
2022-08-17 93.09 93.09 92.36 92.36 0.0M
2022-08-16 93.13 93.13 92.71 92.90 0.0M
2022-08-15 92.91 92.91 92.75 92.75 0.0M
2022-08-12 92.19 92.43 92.19 92.43 0.0M
2022-08-11 92.36 92.36 92.00 92.00 0.0M
2022-08-10 91.67 91.98 91.67 91.98 0.0M
2022-08-09 91.94 92.03 91.82 91.82 0.0M
2022-08-08 92.33 92.35 92.08 92.13 0.0M
2022-08-05 92.00 92.00 91.60 91.60 0.0M
2022-08-04 92.04 92.49 92.03 92.03 0.0M
2022-08-03 91.57 92.23 91.57 92.03 0.0M
2022-08-02 91.70 91.78 91.44 91.78 0.0M
2022-08-01 92.11 92.27 91.88 91.88 0.0M
2022-07-29 91.64 92.07 91.64 92.07 0.0M
2022-07-28 90.94 91.40 90.81 91.40 0.0M
2022-07-27 90.77 90.77 90.75 90.75 0.0M
2022-07-26 90.08 90.48 90.08 90.40 0.0M
2022-07-25 89.41 90.06 89.41 90.06 0.0M
2022-07-22 89.29 90.12 89.29 89.63 0.0M
2022-07-21 88.89 89.39 88.76 89.39 0.0M
2022-07-20 89.69 89.69 89.16 89.16 0.0M
2022-07-19 88.17 89.61 88.17 89.61 0.0M
2022-07-18 88.59 88.59 88.40 88.47 0.0M
2022-07-15 86.43 87.86 86.43 87.86 0.0M
2022-07-14 87.20 87.20 86.05 86.05 0.0M
2022-07-13 87.85 87.85 86.94 87.37 0.0M
2022-07-12 87.57 88.19 87.57 88.19 0.0M
2022-07-11 87.09 87.98 87.09 87.97 0.0M
2022-07-08 87.79 88.15 87.65 88.08 0.0M
2022-07-07 87.47 88.01 87.47 88.01 0.0M
2022-07-06 86.36 86.87 86.36 86.61 0.0M
2022-07-05 87.39 87.39 84.98 85.16 0.0M
2022-07-04 87.18 87.27 87.16 87.16 0.0M
2022-07-01 85.69 86.76 85.69 86.47 0.0M
2022-06-30 86.75 86.75 86.34 86.66 0.0M
2022-06-29 87.54 88.01 87.54 88.01 0.0M
2022-06-28 88.41 88.41 87.99 87.99 0.0M
2022-06-27 88.04 88.04 87.87 87.87 0.0M
2022-06-24 85.45 87.61 85.45 87.61 0.0M
2022-06-23 84.80 85.02 84.58 85.02 0.0M
2022-06-22 84.68 85.30 84.68 85.30 0.0M
2022-06-21 85.84 85.97 85.71 85.81 0.0M
2022-06-20 84.67 85.38 84.67 85.38 0.0M
2022-06-17 84.74 84.74 84.42 84.42 0.0M
2022-06-16 86.25 86.25 84.66 84.66 0.0M
2022-06-15 86.00 86.48 85.88 86.48 0.0M
2022-06-14 87.09 87.09 85.49 85.49 0.0M
2022-06-13 87.60 87.60 86.41 86.41 0.0M
2022-06-10 89.81 89.81 88.10 88.14 0.0M
2022-06-09 91.19 91.19 90.38 90.38 0.0M
2022-06-08 92.27 92.27 91.58 91.58 0.0M
2022-06-07 92.13 92.17 91.80 92.17 0.0M
2022-06-06 92.08 92.77 92.08 92.47 0.0M
2022-06-03 92.34 92.34 91.63 91.66 0.0M
2022-06-02 91.81 91.96 91.81 91.81 0.0M
2022-06-01 92.53 92.53 91.38 91.38 0.0M
2022-05-31 92.53 92.59 92.13 92.20 0.0M
2022-05-30 92.78 92.78 92.60 92.60 0.0M
2022-05-27 91.46 92.35 91.35 92.34 0.0M
2022-05-26 90.41 91.13 90.41 91.13 0.0M
2022-05-25 90.42 90.70 90.19 90.34 0.0M
2022-05-24 89.75 90.29 89.75 89.82 0.0M
2022-05-23 90.24 90.74 90.24 90.74 0.0M
2022-05-20 89.40 90.10 89.21 89.44 0.0M
2022-05-19 89.60 89.60 88.49 88.83 0.0M
2022-05-18 91.18 91.18 90.20 90.20 0.0M
2022-05-17 90.96 91.43 90.96 91.31 0.0M
2022-05-16 89.84 90.27 89.84 90.27 0.0M
2022-05-13 88.93 90.38 88.93 90.32 0.0M
2022-05-12 88.39 88.66 88.22 88.36 0.0M
2022-05-11 88.20 89.16 87.84 89.16 0.0M
2022-05-10 87.76 87.89 87.76 87.80 0.0M
2022-05-09 89.05 89.05 87.22 87.22 0.0M
2022-05-06 90.65 90.65 89.46 89.46 0.0M
2022-05-05 92.77 92.77 90.90 90.96 0.0M
2022-05-04 92.36 92.36 91.15 91.15 0.0M
2022-05-03 91.88 92.33 91.88 92.26 0.0M
2022-05-02 92.18 92.30 91.27 91.27 0.0M
2022-04-29 92.83 93.25 92.83 92.87 0.0M
2022-04-28 91.95 92.44 91.95 92.10 0.0M
2022-04-27 90.42 91.40 90.42 91.29 0.0M
2022-04-26 91.93 91.93 90.42 90.42 0.0M
2022-04-25 90.77 91.56 90.68 90.93 0.0M
2022-04-22 93.09 93.09 92.50 92.50 0.0M
2022-04-21 93.95 94.60 93.95 94.09 0.0M
2022-04-20 93.08 93.92 93.08 93.92 0.0M
2022-04-19 93.13 93.41 92.95 93.17 0.0M
2022-04-14 93.59 94.18 93.51 94.09 0.0M
2022-04-13 93.41 93.54 93.11 93.54 0.0M
2022-04-12 92.76 93.43 92.76 93.43 0.0M
2022-04-11 93.83 93.97 93.68 93.97 0.0M
2022-04-08 93.92 94.16 93.54 94.16 0.0M
2022-04-07 93.24 93.50 92.67 92.69 0.0M
2022-04-06 93.61 93.61 92.72 92.84 0.0M
2022-04-05 94.01 94.01 93.54 93.92 0.0M
2022-04-04 93.18 93.71 93.13 93.71 0.0M
2022-04-01 92.26 92.91 92.26 92.74 0.0M
2022-03-31 92.96 92.96 92.15 92.15 0.0M
2022-03-30 92.78 92.88 92.76 92.88 0.0M
2022-03-29 92.61 93.22 92.61 93.12 0.0M
2022-03-28 92.09 92.80 91.83 91.83 0.0M
2022-03-25 91.60 92.00 91.37 91.68 0.0M
2022-03-24 91.45 91.55 91.14 91.46 0.0M
2022-03-23 91.92 92.05 91.13 91.27 0.0M
2022-03-22 91.35 92.01 91.35 92.01 0.0M
2022-03-21 90.53 91.22 90.53 91.11 0.0M
2022-03-18 90.25 90.96 90.24 90.96 0.0M
2022-03-17 89.84 90.18 89.58 90.18 0.0M
2022-03-16 88.75 89.40 88.65 89.40 0.0M
2022-03-15 85.95 87.19 85.66 87.19 0.0M
2022-03-14 86.60 87.38 86.47 87.17 0.0M
2022-03-11 86.30 87.44 86.30 86.55 0.1M
2022-03-10 87.09 87.09 85.84 85.84 0.1M
2022-03-09 85.43 87.57 85.43 87.57 0.0M
2022-03-08 83.59 85.12 83.39 83.68 0.0M
2022-03-07 83.23 84.30 82.26 83.82 0.0M
2022-03-04 86.94 86.94 84.48 84.48 0.0M
2022-03-03 89.62 89.62 87.69 87.69 0.0M
2022-03-02 88.13 89.70 87.68 89.24 0.0M
2022-03-01 90.15 90.15 88.12 88.12 0.0M
2022-02-28 89.21 89.79 89.00 89.79 0.1M
2022-02-25 88.20 90.43 88.00 90.43 0.0M
2022-02-24 87.24 88.00 86.81 87.48 0.0M
2022-02-23 90.85 91.27 90.33 90.33 0.0M
2022-02-22 89.24 90.64 89.24 90.43 0.0M
2022-02-21 92.07 92.15 90.51 90.51 0.0M
2022-02-18 92.32 92.50 91.61 91.62 0.0M
2022-02-17 92.68 92.68 92.05 92.14 0.0M
2022-02-16 92.57 92.71 92.46 92.53 0.0M
2022-02-15 91.36 92.48 91.36 92.48 0.0M
2022-02-14 91.15 91.19 90.49 91.12 0.0M
2022-02-11 92.69 92.75 92.69 92.75 0.0M
2022-02-10 93.67 93.67 93.15 93.15 0.0M
2022-02-09 92.67 93.30 92.67 93.30 0.0M
2022-02-08 92.17 92.54 91.92 91.92 0.0M
2022-02-07 91.62 91.89 90.99 91.88 0.0M
2022-02-04 92.47 92.47 91.03 91.09 0.0M
2022-02-03 93.64 93.64 92.03 92.03 0.0M
2022-02-02 93.87 93.92 93.73 93.74 0.0M
2022-02-01 93.24 93.64 93.24 93.64 0.0M
2022-01-31 92.84 92.84 92.11 92.41 0.0M
2022-01-28 92.71 92.71 92.01 92.01 0.0M
2022-01-27 90.92 93.00 90.92 93.00 0.1M
2022-01-26 91.63 92.21 91.63 92.01 0.0M
2022-01-25 90.57 90.80 90.40 90.59 0.0M
2022-01-24 92.89 93.09 89.77 89.77 0.0M
2022-01-21 93.47 93.51 92.87 93.16 0.0M
2022-01-20 94.06 94.54 93.55 94.54 0.0M
2022-01-19 93.41 94.05 93.41 93.97 0.0M
2022-01-18 93.91 93.91 93.40 93.72 0.0M
2022-01-17 93.89 94.44 93.89 94.44 0.0M
2022-01-14 93.37 93.63 93.37 93.60 0.0M
2022-01-13 94.22 94.41 94.22 94.26 0.0M
2022-01-12 94.21 94.33 94.20 94.33 0.0M
2022-01-11 93.70 93.76 93.24 93.68 0.0M
2022-01-10 94.28 94.28 92.81 92.81 0.0M
2022-01-07 93.92 93.97 93.89 93.97 0.0M
2022-01-06 94.15 94.38 93.99 94.15 0.0M
2022-01-05 95.00 95.30 95.00 95.23 0.0M
2022-01-04 94.83 95.17 94.74 95.17 0.0M
2022-01-03 94.91 94.91 94.54 94.59 0.0M