Amundi Index Solutions - Amundi MSCI Europe Value Factor UCITS ETF-C (CV9)

CV9
🏛️ フランス →
373.89
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
2024-12-31 311.00 314.06 311.00 314.06 0.0M
2024-12-30 310.62 311.30 310.62 311.30 0.0M
2024-12-27 309.09 311.34 309.09 311.34 0.0M
2024-12-24 309.71 309.71 309.71 309.85 0.0M
2024-12-23 308.18 308.90 308.18 308.90 0.0M
2024-12-20 307.08 308.90 306.59 308.90 0.0M
2024-12-19 309.70 310.03 309.31 309.31 0.0M
2024-12-18 313.34 313.42 312.50 312.83 0.0M
2024-12-17 313.11 313.22 312.17 313.22 0.0M
2024-12-16 315.90 315.90 315.17 315.42 0.0M
2024-12-13 317.13 317.70 315.92 316.36 0.0M
2024-12-12 318.42 318.42 316.93 317.11 0.0M
2024-12-11 317.50 318.00 317.50 317.79 0.0M
2024-12-10 317.76 317.82 317.46 317.80 0.0M
2024-12-09 318.98 318.98 318.36 318.64 0.0M
2024-12-06 318.34 319.04 317.02 317.50 0.0M
2024-12-05 316.00 318.11 316.00 318.11 0.0M
2024-12-04 315.40 316.48 314.83 315.29 0.0M
2024-12-03 315.21 315.91 314.92 315.09 0.0M
2024-12-02 312.61 314.16 312.61 314.16 0.0M
2024-11-29 311.85 312.00 311.54 313.50 0.0M
2024-11-28 311.48 312.30 311.48 312.23 0.0M
2024-11-27 310.30 310.60 309.96 310.60 0.0M
2024-11-26 311.78 311.78 310.94 310.94 0.0M
2024-11-25 314.80 314.80 313.59 313.59 0.0M
2024-11-22 312.85 313.70 312.03 313.62 0.0M
2024-11-21 310.46 311.26 309.57 311.26 0.0M
2024-11-20 311.65 311.65 309.64 309.94 0.0M
2024-11-19 313.44 313.44 308.33 310.53 0.0M
2024-11-18 311.99 312.60 310.80 312.60 0.0M
2024-11-15 309.80 312.00 309.80 311.55 0.0M
2024-11-14 308.22 311.07 308.22 311.07 0.0M
2024-11-13 307.72 307.72 307.67 307.67 0.0M
2024-11-12 310.70 310.70 307.30 307.30 0.0M
2024-11-11 313.27 313.91 313.27 313.82 0.0M
2024-11-08 313.31 313.31 310.97 310.97 0.0M
2024-11-07 314.15 314.30 313.78 313.78 0.0M
2024-11-06 316.10 316.10 312.18 312.24 0.0M
2024-11-05 314.57 314.57 313.72 314.50 0.0M
2024-11-04 314.60 315.24 313.92 313.92 0.0M
2024-11-01 311.94 315.22 311.94 314.39 0.0M
2024-10-31 311.52 311.52 310.12 310.96 0.0M
2024-10-30 314.96 314.96 313.40 313.66 0.0M
2024-10-29 319.67 319.67 316.51 316.51 0.0M
2024-10-28 317.91 319.00 316.00 318.60 0.0M
2024-10-25 316.95 317.45 316.95 317.45 0.0M
2024-10-24 318.14 318.61 317.14 317.14 0.0M
2024-10-23 318.55 318.60 317.20 317.20 0.0M
2024-10-22 318.27 318.27 317.77 317.77 0.0M
2024-10-21 320.90 320.90 319.17 319.17 0.0M
2024-10-18 320.13 320.94 320.00 320.94 0.0M
2024-10-17 318.57 320.39 318.57 320.39 0.0M
2024-10-16 318.30 319.09 317.00 318.10 0.0M
2024-10-15 318.21 318.21 316.84 318.01 0.0M
2024-10-14 317.19 318.17 317.19 318.17 0.0M
2024-10-11 315.38 316.88 315.38 316.88 0.0M
2024-10-10 316.54 316.70 315.90 315.90 0.0M
2024-10-09 313.95 315.94 313.95 315.94 0.0M
2024-10-08 313.76 313.83 313.75 313.83 0.0M
2024-10-07 316.00 316.24 314.90 316.24 0.0M
2024-10-04 313.70 316.09 313.70 315.39 0.0M
2024-10-03 315.29 315.29 312.40 313.16 0.0M
2024-10-02 317.04 317.04 315.20 315.86 0.0M
2024-10-01 317.53 317.53 316.10 316.10 0.0M
2024-09-30 319.68 319.68 316.90 316.90 0.0M
2024-09-27 318.92 320.09 318.92 319.94 0.0M
2024-09-26 317.42 318.31 317.15 318.31 0.0M
2024-09-25 316.09 316.53 315.26 315.99 0.0M
2024-09-24 317.41 317.41 316.59 317.32 0.0M
2024-09-23 314.04 315.25 314.04 315.25 0.0M
2024-09-20 315.61 315.61 313.37 313.81 0.0M
2024-09-19 316.51 316.51 315.71 316.50 0.0M
2024-09-18 314.52 314.52 313.52 313.52 0.0M
2024-09-17 314.69 315.30 314.25 314.25 0.0M
2024-09-16 311.68 312.51 311.68 312.57 0.0M
2024-09-13 310.98 313.26 310.98 312.63 0.0M
2024-09-12 310.82 310.82 309.91 309.94 0.0M
2024-09-11 309.84 310.14 308.31 308.64 0.0M
2024-09-10 310.45 310.45 308.45 308.90 0.0M
2024-09-09 310.29 311.46 310.10 311.46 0.0M
2024-09-06 311.34 311.34 308.98 309.17 0.0M
2024-09-05 310.74 312.51 310.74 312.51 0.0M
2024-09-04 310.46 312.02 310.46 311.54 0.0M
2024-09-03 316.18 316.18 312.62 312.62 0.0M
2024-09-02 315.85 316.27 315.50 316.27 0.0M
2024-08-30 316.34 316.40 315.52 315.52 0.0M
2024-08-29 314.03 315.08 314.03 315.08 0.0M
2024-08-28 313.44 313.92 313.44 313.81 0.0M
2024-08-27 312.71 313.19 312.62 312.96 0.0M
2024-08-26 311.64 312.30 311.64 312.30 0.0M
2024-08-23 309.44 311.18 309.44 311.18 0.0M
2024-08-22 308.31 308.98 308.31 308.98 0.0M
2024-08-21 307.32 308.36 307.32 307.96 0.0M
2024-08-20 308.80 308.80 307.24 307.24 0.0M
2024-08-19 307.25 309.50 307.25 309.50 0.0M
2024-08-16 305.90 306.62 305.60 306.62 0.0M
2024-08-15 303.32 305.85 303.32 305.85 0.0M
2024-08-14 302.08 302.40 301.43 302.40 0.0M
2024-08-13 301.44 301.44 300.67 301.36 0.0M
2024-08-12 300.94 300.94 300.13 300.40 0.0M
2024-08-09 299.25 299.25 299.25 299.84 0.0M
2024-08-08 296.74 298.39 296.74 298.39 0.0M
2024-08-07 294.92 299.04 294.92 298.62 0.0M
2024-08-06 295.14 295.30 291.70 292.67 0.0M
2024-08-05 292.53 293.55 290.93 293.55 0.0M
2024-08-02 304.92 304.92 300.85 300.85 0.0M
2024-08-01 310.96 310.96 306.58 306.58 0.0M
2024-07-31 312.44 312.44 311.50 312.14 0.0M
2024-07-30 309.88 311.38 309.88 310.30 0.0M
2024-07-29 311.39 311.45 309.49 309.49 0.0M
2024-07-26 308.34 310.04 308.34 310.04 0.0M
2024-07-25 306.03 308.04 304.96 308.04 0.0M
2024-07-24 307.21 308.39 307.21 308.39 0.0M
2024-07-23 308.97 309.57 308.58 308.58 0.0M
2024-07-22 307.94 309.85 307.94 309.48 0.0M
2024-07-19 307.86 307.86 306.56 306.56 0.0M
2024-07-18 309.83 309.83 309.45 309.45 0.0M
2024-07-17 306.77 308.90 306.77 308.26 0.0M
2024-07-16 305.65 306.49 305.65 306.27 0.0M
2024-07-15 308.34 308.69 307.00 307.00 0.0M
2024-07-12 309.12 309.65 308.81 309.65 0.0M
2024-07-11 307.17 308.03 307.17 308.03 0.0M
2024-07-10 303.81 306.16 303.81 305.98 0.0M
2024-07-09 304.69 304.70 303.31 303.39 0.0M
2024-07-08 305.27 307.28 305.27 305.65 0.0M
2024-07-05 307.58 307.70 305.49 306.27 0.0M
2024-07-04 305.56 306.87 305.56 306.87 0.0M
2024-07-03 303.69 304.96 303.69 304.78 0.0M
2024-07-02 302.41 302.50 302.16 302.49 0.0M
2024-07-01 305.84 305.84 304.03 304.03 0.0M
2024-06-28 303.29 303.29 301.20 301.45 0.0M
2024-06-27 302.95 302.95 301.86 301.86 0.0M
2024-06-26 305.47 305.47 302.73 302.73 0.0M
2024-06-25 306.19 306.19 304.44 304.55 0.0M
2024-06-24 302.76 306.04 302.76 305.71 0.0M
2024-06-21 303.96 304.70 302.36 302.57 0.0M
2024-06-20 302.50 304.65 302.50 304.65 0.0M
2024-06-19 302.12 302.70 302.12 302.21 0.0M
2024-06-18 301.46 301.71 299.81 301.71 0.0M
2024-06-17 299.84 299.84 298.56 299.42 0.0M
2024-06-14 301.91 301.91 298.36 298.82 0.0M
2024-06-13 304.49 304.49 301.63 301.63 0.0M
2024-06-12 304.10 305.99 304.10 305.18 0.0M
2024-06-11 307.01 307.01 302.55 303.38 0.0M
2024-06-10 304.88 306.75 304.78 306.75 0.0M
2024-06-07 308.87 308.87 307.30 308.29 0.0M
2024-06-06 307.53 308.82 307.53 308.82 0.0M
2024-06-05 307.81 308.00 307.18 307.18 0.0M
2024-06-04 308.11 308.11 305.80 306.10 0.0M
2024-06-03 310.58 310.58 309.28 309.28 0.0M
2024-05-31 307.10 308.60 307.10 308.60 0.0M
2024-05-30 303.99 306.49 303.99 306.49 0.0M
2024-05-29 306.95 306.95 304.23 304.56 0.0M
2024-05-28 308.72 308.72 307.42 307.42 0.0M
2024-05-27 307.11 308.57 307.11 308.57 0.0M
2024-05-24 305.19 307.15 305.19 307.15 0.0M
2024-05-23 308.60 308.79 307.98 307.98 0.0M
2024-05-22 308.80 309.19 308.10 308.10 0.0M
2024-05-21 309.47 310.00 309.47 310.00 0.0M
2024-05-20 311.25 311.25 311.25 310.66 0.0M
2024-05-17 310.00 310.08 310.00 310.08 0.0M
2024-05-16 310.73 310.73 309.71 309.94 0.0M
2024-05-15 309.95 309.95 309.90 309.90 0.0M
2024-05-14 308.37 309.44 308.37 308.77 0.0M
2024-05-13 307.98 308.52 307.98 308.52 0.0M
2024-05-10 306.69 307.94 306.69 307.94 0.0M
2024-05-09 304.32 305.28 304.32 305.28 0.0M
2024-05-08 303.81 303.81 303.81 303.80 0.0M
2024-05-07 301.57 303.41 301.53 303.41 0.0M
2024-05-06 299.01 300.96 299.01 300.30 0.0M
2024-05-03 298.88 298.88 298.39 298.39 0.0M
2024-05-02 298.24 298.85 297.80 298.23 0.0M
2024-04-30 300.50 300.50 298.10 298.10 0.0M
2024-04-29 300.00 300.51 299.96 300.03 0.0M
2024-04-26 297.78 298.70 297.78 298.70 0.0M
2024-04-25 297.28 297.28 296.14 296.14 0.0M
2024-04-24 298.56 298.56 295.98 296.39 0.0M
2024-04-23 297.25 298.15 297.25 298.15 0.0M
2024-04-22 294.73 295.73 294.73 295.73 0.0M
2024-04-19 290.11 292.62 290.11 292.62 0.0M
2024-04-18 291.20 292.29 291.20 292.29 0.0M
2024-04-17 290.20 290.20 290.20 290.79 0.0M
2024-04-16 291.20 291.20 289.70 289.70 0.0M
2024-04-15 295.50 295.50 294.48 294.67 0.0M
2024-04-12 295.70 295.70 294.42 295.07 0.0M
2024-04-11 295.45 295.45 292.30 292.95 0.0M
2024-04-10 296.43 296.43 293.31 295.06 0.0M
2024-04-09 294.87 295.95 294.70 294.70 0.0M
2024-04-08 293.90 295.66 293.90 295.66 0.0M
2024-04-05 293.92 293.92 293.54 293.73 0.0M
2024-04-04 296.33 297.36 296.33 297.13 0.0M
2024-04-03 295.09 295.61 294.46 295.61 0.0M
2024-04-02 296.75 296.75 293.96 294.59 0.0M
2024-03-28 294.95 295.18 294.95 295.18 0.0M
2024-03-27 293.16 294.21 292.50 294.00 0.0M
2024-03-26 292.35 293.29 292.35 293.29 0.0M
2024-03-25 291.76 292.50 291.02 292.24 0.0M
2024-03-22 290.38 292.25 290.38 291.55 0.0M
2024-03-21 291.30 291.30 290.70 290.70 0.0M
2024-03-20 288.06 288.92 288.00 288.92 0.0M
2024-03-19 287.34 288.68 287.34 288.68 0.0M
2024-03-18 287.79 288.46 287.12 287.12 0.0M
2024-03-15 287.85 288.05 287.40 287.40 0.0M
2024-03-14 288.15 288.66 286.85 287.03 0.0M
2024-03-13 287.56 288.46 287.56 288.21 0.0M
2024-03-12 286.37 287.38 286.37 287.38 0.0M
2024-03-11 284.24 285.17 284.24 285.17 0.0M
2024-03-08 284.61 284.97 284.61 284.97 0.0M
2024-03-07 282.65 284.50 282.65 284.50 0.0M
2024-03-06 281.67 283.56 281.67 282.85 0.0M
2024-03-05 280.57 281.84 280.57 281.84 0.0M
2024-03-04 282.10 282.10 281.10 281.10 0.0M
2024-03-01 281.79 282.08 281.79 282.08 0.0M
2024-02-29 281.37 281.56 280.79 280.79 0.0M
2024-02-28 281.23 281.23 280.44 280.65 0.0M
2024-02-27 279.86 281.00 279.86 281.00 0.0M
2024-02-26 281.33 281.33 279.96 279.96 0.0M
2024-02-23 281.52 281.60 281.52 281.60 0.0M
2024-02-22 281.97 282.20 280.91 280.91 0.0M
2024-02-21 278.96 279.83 278.33 279.36 0.0M
2024-02-20 279.09 279.69 279.09 279.69 0.0M
2024-02-19 278.92 279.56 278.92 279.27 0.0M
2024-02-16 278.72 279.01 278.72 279.01 0.0M
2024-02-15 276.47 277.52 276.30 277.52 0.0M
2024-02-14 275.88 275.91 275.54 275.54 0.0M
2024-02-13 277.00 277.56 274.89 275.42 0.0M
2024-02-12 275.19 276.75 275.19 276.68 0.0M
2024-02-09 275.70 275.70 274.47 274.85 0.0M
2024-02-08 276.49 276.90 275.50 275.50 0.0M
2024-02-07 278.97 278.97 276.62 276.62 0.0M
2024-02-06 279.08 279.08 277.40 279.06 0.0M
2024-02-05 278.65 278.65 277.36 277.36 0.0M
2024-02-02 279.97 279.97 278.89 278.89 0.0M
2024-02-01 279.47 280.60 278.59 279.17 0.0M
2024-01-31 281.63 282.09 281.48 281.52 0.0M
2024-01-30 281.85 281.85 280.92 281.53 0.0M
2024-01-29 281.75 281.75 280.93 280.96 0.0M
2024-01-26 279.78 280.61 279.78 280.91 0.0M
2024-01-25 278.16 279.11 278.00 278.90 0.0M
2024-01-24 278.00 279.00 278.00 279.00 0.0M
2024-01-23 277.87 277.87 276.61 276.67 0.0M
2024-01-22 277.56 277.56 277.14 277.14 0.0M
2024-01-19 277.28 277.28 275.11 275.21 0.0M
2024-01-18 275.32 276.15 275.32 276.15 0.0M
2024-01-17 275.61 275.98 274.57 275.71 0.0M
2024-01-16 277.98 278.95 277.98 278.95 0.0M
2024-01-15 281.87 281.87 279.98 280.00 0.0M
2024-01-12 281.30 282.00 281.15 281.16 0.0M
2024-01-11 282.90 282.90 278.91 278.91 0.0M
2024-01-10 281.95 281.95 281.54 281.54 0.0M
2024-01-09 284.04 284.04 283.16 283.16 0.0M
2024-01-08 283.77 284.02 281.93 283.94 0.0M
2024-01-05 282.76 284.30 282.46 284.30 0.0M
2024-01-04 282.97 284.26 282.79 284.26 0.0M
2024-01-03 283.49 283.49 280.70 281.49 0.0M
2024-01-02 282.92 283.19 282.64 282.84 0.0M