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
2023-12-29 106.32 106.72 106.32 106.40 0.0M
2023-12-28 106.56 106.56 106.56 106.26 0.0M
2023-12-27 106.30 106.48 106.24 106.36 0.0M
2023-12-22 106.24 106.32 106.02 106.22 0.0M
2023-12-21 106.14 106.14 105.94 106.16 0.0M
2023-12-20 106.38 106.38 106.38 106.40 0.0M
2023-12-19 105.88 106.16 105.88 106.14 0.0M
2023-12-18 105.84 106.14 105.74 105.84 0.0M
2023-12-15 106.26 106.26 105.96 105.98 0.0M
2023-12-14 106.96 107.20 106.04 106.04 0.0M
2023-12-13 105.94 106.36 105.94 106.08 0.0M
2023-12-12 106.30 106.30 106.00 105.94 0.0M
2023-12-11 105.82 106.12 105.82 106.08 0.0M
2023-12-08 104.90 105.32 104.90 105.78 0.0M
2023-12-07 105.04 105.10 104.98 104.82 0.0M
2023-12-06 105.00 105.38 105.00 105.28 0.0M
2023-12-05 104.48 104.68 104.48 104.96 0.0M
2023-12-04 104.38 104.46 104.38 104.54 0.0M
2023-12-01 104.00 104.24 104.00 104.54 0.0M
2023-11-30 102.90 103.42 102.72 103.54 0.0M
2023-11-29 102.44 103.00 102.44 102.76 0.0M
2023-11-28 102.64 102.64 102.64 102.58 0.0M
2023-11-27 103.44 103.44 103.08 103.12 0.0M
2023-11-24 103.18 103.30 103.18 103.62 0.0M
2023-11-23 103.04 103.34 103.04 103.30 0.0M
2023-11-22 102.82 102.92 102.82 102.90 0.0M
2023-11-21 102.46 102.46 102.32 102.68 0.0M
2023-11-20 102.42 102.60 102.20 102.54 0.0M
2023-11-17 101.98 101.98 101.98 102.56 0.0M
2023-11-16 101.90 102.00 101.78 101.58 0.0M
2023-11-15 102.22 102.32 101.94 101.94 0.0M
2023-11-14 101.28 101.30 101.24 101.86 0.0M
2023-11-13 101.00 101.34 100.82 101.20 0.0M
2023-11-10 101.16 101.20 100.10 100.44 0.0M
2023-11-09 100.80 101.50 100.80 101.56 0.0M
2023-11-08 100.14 101.28 100.14 100.90 0.0M
2023-11-07 100.64 100.64 100.64 100.54 0.0M
2023-11-06 100.80 100.80 100.50 100.74 0.0M
2023-11-03 101.28 101.34 100.62 100.56 0.0M
2023-11-02 100.34 101.56 100.34 101.28 0.0M
2023-11-01 99.43 99.97 99.13 99.67 0.0M
2023-10-31 98.54 99.15 98.54 98.90 0.0M
2023-10-30 98.65 98.94 98.65 98.66 0.0M
2023-10-27 99.02 99.03 98.60 98.25 0.0M
2023-10-26 99.36 99.36 99.36 99.48 0.0M
2023-10-25 99.60 100.22 99.48 100.22 0.0M
2023-10-24 99.16 99.75 98.78 99.73 0.0M
2023-10-23 99.30 99.30 98.61 99.08 0.0M
2023-10-20 99.69 100.00 99.39 99.28 0.0M
2023-10-19 100.88 100.88 100.34 100.50 0.0M
2023-10-18 102.26 102.26 102.26 101.70 0.0M
2023-10-17 102.44 102.56 102.44 102.68 0.0M
2023-10-16 102.70 102.70 102.06 102.46 0.0M
2023-10-13 103.10 103.10 102.54 102.34 0.0M
2023-10-12 103.30 103.58 103.16 103.16 0.0M
2023-10-11 102.38 103.12 102.38 102.92 0.0M
2023-10-10 101.64 102.42 101.64 102.56 0.0M
2023-10-09 101.00 101.00 100.64 100.78 0.0M
2023-10-06 100.44 100.56 100.26 100.92 0.0M
2023-10-05 100.06 100.50 99.70 100.18 0.0M
2023-10-04 99.50 100.38 99.50 99.96 0.0M
2023-10-03 100.88 100.90 99.92 99.98 0.0M
2023-10-02 101.82 101.82 100.76 100.88 0.0M
2023-09-29 101.76 102.58 101.76 101.88 0.0M
2023-09-28 101.38 101.38 101.00 101.62 0.0M
2023-09-27 101.12 101.52 101.12 101.22 0.0M
2023-09-26 101.44 101.54 101.20 101.26 0.0M
2023-09-25 102.08 102.08 102.08 101.84 0.0M
2023-09-22 102.08 102.68 102.08 102.44 0.0M
2023-09-21 103.30 103.30 102.94 102.62 0.0M
2023-09-20 103.44 104.00 103.44 104.02 0.0M
2023-09-19 103.06 103.50 103.06 103.14 0.0M
2023-09-18 104.06 104.06 104.06 103.30 0.0M
2023-09-15 104.92 105.06 104.32 104.32 0.0M
2023-09-14 102.40 103.70 102.40 104.08 0.0M
2023-09-13 102.72 102.72 101.72 102.46 0.0M
2023-09-12 103.08 103.08 102.86 102.82 0.0M
2023-09-11 103.14 103.16 102.82 102.92 0.0M
2023-09-08 102.62 102.74 101.78 102.72 0.0M
2023-09-07 101.82 102.58 101.82 102.40 0.0M
2023-09-06 102.28 102.28 102.00 102.16 0.0M
2023-09-05 102.30 103.20 102.30 102.86 0.0M
2023-09-04 103.46 103.46 102.92 102.84 0.0M
2023-09-01 102.82 103.34 102.82 102.96 0.0M
2023-08-31 103.34 103.34 103.14 102.94 0.0M
2023-08-30 103.38 103.38 103.38 103.14 0.0M
2023-08-29 103.02 103.26 102.88 103.40 0.0M
2023-08-28 102.44 102.50 102.36 102.88 0.0M
2023-08-25 101.70 101.70 101.70 101.74 0.0M
2023-08-24 103.12 103.12 102.28 101.76 0.0M
2023-08-23 102.10 102.46 102.10 102.28 0.0M
2023-08-22 101.42 101.78 101.42 101.76 0.0M
2023-08-21 101.02 101.64 101.02 100.92 0.1M
2023-08-18 100.72 100.72 100.24 100.70 0.0M
2023-08-17 101.68 101.72 101.16 101.16 0.0M
2023-08-16 101.96 101.98 101.74 102.02 0.0M
2023-08-15 103.12 103.12 101.92 102.04 0.0M
2023-08-14 102.94 103.10 102.94 103.08 0.0M
2023-08-11 103.42 103.42 103.12 102.94 0.0M
2023-08-10 103.46 104.04 103.46 103.96 0.0M
2023-08-09 103.52 103.52 103.24 103.00 0.0M
2023-08-08 101.94 101.94 101.94 102.56 0.0M
2023-08-07 101.84 101.84 101.84 102.14 0.0M
2023-08-04 101.76 101.86 101.76 101.88 0.0M
2023-08-03 101.94 101.94 101.94 101.68 0.0M
2023-08-02 102.70 102.70 102.50 102.38 0.0M
2023-08-01 104.82 104.82 103.56 103.56 0.0M
2023-07-31 104.32 104.92 104.32 104.82 0.0M
2023-07-28 104.22 104.50 104.22 104.56 0.0M
2023-07-27 103.14 104.56 103.14 104.48 0.0M
2023-07-26 103.38 103.38 102.28 102.74 0.0M
2023-07-25 103.38 103.64 103.38 103.68 0.0M
2023-07-24 103.02 103.14 102.98 103.34 0.0M
2023-07-21 102.70 102.70 102.68 103.30 0.0M
2023-07-20 101.86 102.78 101.86 102.76 0.0M
2023-07-19 102.38 102.38 102.14 102.12 0.0M
2023-07-18 101.40 101.40 101.40 102.04 0.0M
2023-07-17 101.76 101.76 101.76 101.44 0.0M
2023-07-14 102.34 102.68 102.34 102.44 0.0M
2023-07-13 101.84 102.26 101.84 102.34 0.0M
2023-07-12 100.58 101.72 100.58 101.68 0.0M
2023-07-11 100.04 100.36 99.97 100.30 0.0M
2023-07-10 99.40 99.55 99.40 99.85 0.0M
2023-07-07 99.70 99.70 99.55 99.63 0.0M
2023-07-06 101.68 101.68 100.04 99.83 0.0M
2023-07-05 102.50 102.50 102.38 102.36 0.0M
2023-07-04 103.10 103.10 103.10 103.06 0.0M
2023-07-03 103.62 103.78 103.28 103.00 0.0M
2023-06-30 102.56 103.64 102.56 103.46 0.0M
2023-06-29 102.30 102.30 102.30 102.40 0.0M
2023-06-28 102.40 102.40 102.22 102.38 0.0M
2023-06-27 102.22 102.22 101.46 101.84 0.0M
2023-06-26 102.04 102.04 101.88 101.82 0.0M
2023-06-23 101.86 102.36 101.86 101.92 0.0M
2023-06-22 101.70 101.70 101.40 102.12 0.0M
2023-06-21 102.82 102.82 102.44 102.58 0.0M
2023-06-20 103.18 103.38 103.18 102.88 0.0M
2023-06-19 104.00 104.00 103.36 103.34 0.0M
2023-06-16 103.80 104.54 103.80 104.30 0.0M
2023-06-15 103.08 103.50 103.08 103.56 0.0M
2023-06-14 103.14 103.78 103.14 103.54 0.0M
2023-06-13 103.06 103.30 103.00 103.24 0.0M
2023-06-12 103.16 103.16 103.16 102.58 0.0M
2023-06-09 103.08 103.08 102.74 102.60 0.0M
2023-06-08 102.74 102.74 102.74 102.76 0.0M
2023-06-07 102.94 102.94 102.94 102.82 0.0M
2023-06-06 102.82 103.20 102.82 103.18 0.0M
2023-06-05 103.42 103.42 103.00 102.92 0.0M
2023-06-02 102.42 103.04 102.42 103.36 0.0M
2023-06-01 101.94 102.20 101.78 102.10 0.0M
2023-05-31 101.80 101.80 101.80 101.28 0.0M
2023-05-30 103.66 103.66 103.62 102.58 0.0M
2023-05-29 104.32 104.32 103.86 103.80 0.0M
2023-05-26 103.06 104.10 102.56 103.98 0.0M
2023-05-25 102.96 102.96 102.64 102.58 0.0M
2023-05-24 103.56 103.56 102.80 102.70 0.0M
2023-05-23 104.72 104.72 104.66 104.34 0.0M
2023-05-22 105.22 105.44 105.22 105.10 0.0M
2023-05-19 104.88 105.40 104.88 105.36 0.0M
2023-05-18 104.42 104.42 104.42 104.64 0.0M
2023-05-17 103.80 103.98 103.80 103.84 0.0M
2023-05-16 103.90 103.90 103.90 103.98 0.0M
2023-05-15 104.36 104.44 104.02 104.14 0.0M
2023-05-12 104.04 104.30 103.86 103.86 0.0M
2023-05-11 103.92 103.92 102.98 103.36 0.0M
2023-05-10 103.92 103.92 103.22 103.22 0.0M
2023-05-09 104.06 104.06 104.06 104.06 0.0M
2023-05-08 103.62 104.06 103.62 104.06 0.0M
2023-05-05 103.04 103.10 102.72 102.72 0.0M
2023-05-04 102.64 102.66 102.64 102.66 0.0M
2023-05-03 103.14 103.30 103.00 103.06 0.0M
2023-05-02 103.80 103.80 102.88 102.88 0.0M
2023-04-28 103.60 103.88 103.52 103.88 0.0M
2023-04-27 103.14 103.14 103.14 103.14 0.0M
2023-04-26 103.80 103.80 103.16 103.16 0.0M
2023-04-25 103.92 104.40 103.92 104.40 0.0M
2023-04-24 104.10 104.30 104.10 104.18 0.0M
2023-04-21 103.80 103.80 103.80 103.80 0.0M
2023-04-20 103.38 103.38 103.38 103.38 0.0M
2023-04-19 103.28 103.44 103.22 103.44 0.0M
2023-04-18 103.44 103.66 103.44 103.52 0.0M
2023-04-17 103.60 103.60 103.36 103.38 0.0M
2023-04-14 103.00 103.44 103.00 103.44 0.0M
2023-04-13 102.60 102.60 102.60 102.60 0.0M
2023-04-12 102.02 102.48 102.02 102.30 0.0M
2023-04-11 102.62 102.62 102.08 102.12 0.0M
2023-04-06 101.38 101.74 101.38 101.70 0.0M
2023-04-05 100.94 101.24 100.94 101.24 0.0M
2023-04-04 101.38 101.38 101.22 101.22 0.0M
2023-04-03 100.94 100.96 100.90 100.90 0.0M
2023-03-31 100.04 100.30 100.04 100.30 0.0M
2023-03-30 99.59 99.70 99.59 99.67 0.0M
2023-03-29 98.54 98.65 98.54 98.64 0.0M
2023-03-28 98.60 98.60 98.03 98.03 0.0M
2023-03-27 98.20 98.20 98.03 98.04 0.0M
2023-03-24 97.24 97.24 96.18 96.83 0.0M
2023-03-23 97.35 97.79 97.35 97.79 0.0M
2023-03-22 97.34 97.76 97.34 97.76 0.0M
2023-03-21 97.06 97.30 97.06 97.30 0.0M
2023-03-20 94.97 96.30 94.97 96.30 0.0M
2023-03-17 97.09 97.30 95.19 95.35 0.0M
2023-03-16 96.15 96.15 94.86 95.15 0.0M
2023-03-15 96.98 96.98 94.86 95.21 0.0M
2023-03-14 96.21 96.21 96.21 96.21 0.0M
2023-03-13 97.73 97.73 96.69 96.69 0.0M
2023-03-10 97.92 98.28 97.58 97.79 0.0M
2023-03-09 98.99 99.22 98.95 99.22 0.0M
2023-03-08 98.87 99.29 98.87 99.17 0.0M
2023-03-07 99.52 99.61 99.07 99.07 0.0M
2023-03-06 99.83 99.83 99.56 99.56 0.0M
2023-03-03 99.52 99.52 99.38 99.38 0.0M
2023-03-02 97.73 97.73 97.59 97.59 0.0M
2023-03-01 99.06 99.06 98.97 98.97 0.0M
2023-02-28 99.08 99.45 99.08 99.42 0.0M
2023-02-27 99.28 99.28 99.28 99.28 0.0M
2023-02-24 100.08 100.08 99.97 99.97 0.0M
2023-02-23 99.86 100.24 99.81 99.93 0.0M
2023-02-22 99.65 99.65 99.65 99.65 0.0M
2023-02-21 99.69 100.10 98.92 100.10 0.0M
2023-02-20 99.92 100.02 99.90 100.02 0.0M
2023-02-17 99.16 99.87 99.16 99.87 0.0M
2023-02-16 100.58 100.58 99.67 99.98 0.0M
2023-02-15 99.42 99.81 99.42 99.81 0.0M
2023-02-14 99.92 99.92 99.87 99.87 0.0M
2023-02-13 98.75 98.90 98.75 98.90 0.0M
2023-02-10 98.60 98.60 98.42 98.42 0.0M
2023-02-09 99.25 99.25 99.25 99.25 0.0M
2023-02-08 98.97 99.00 98.46 98.46 0.0M
2023-02-07 97.98 98.28 97.98 98.28 0.0M
2023-02-06 97.69 97.78 97.68 97.68 0.0M
2023-02-03 97.04 97.82 97.04 97.82 0.0M
2023-02-02 97.38 97.39 97.24 97.39 0.0M
2023-02-01 97.87 97.87 97.01 97.02 0.0M
2023-01-31 97.62 97.62 97.32 97.32 0.0M
2023-01-30 97.24 97.76 97.24 97.75 0.0M
2023-01-27 97.61 97.61 97.61 97.61 0.0M
2023-01-26 98.23 98.23 97.82 97.82 0.0M
2023-01-25 97.85 97.88 97.26 97.88 0.0M
2023-01-24 98.43 98.43 98.43 98.43 0.0M
2023-01-23 98.17 98.17 98.17 98.17 0.0M
2023-01-20 98.10 98.10 97.88 97.88 0.0M
2023-01-19 98.68 98.68 97.80 97.80 0.0M
2023-01-18 99.03 99.51 99.03 99.35 0.0M
2023-01-17 98.58 98.80 98.46 98.80 0.0M
2023-01-16 98.43 98.58 98.43 98.55 0.0M
2023-01-13 97.85 97.85 97.68 97.74 0.0M
2023-01-12 97.53 97.77 97.53 97.57 0.0M
2023-01-11 96.91 97.22 96.91 96.95 0.0M
2023-01-10 96.68 96.68 96.68 96.68 0.0M
2023-01-09 96.92 97.26 96.89 97.26 0.0M
2023-01-06 95.56 95.56 95.48 95.48 0.0M
2023-01-05 95.34 95.55 95.25 95.31 0.2M
2023-01-04 94.97 94.97 94.97 94.97 0.0M
2023-01-03 93.82 95.03 93.82 94.89 0.0M
2023-01-02 93.19 94.00 93.19 94.00 0.0M