Amundi Index Solutions - Amundi MSCI World UCITS ETF C EUR

AMEW
🏛️ フランス →
584.19
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
2023-12-29 451.18 452.03 448.84 448.84 0.0M
2023-12-28 449.94 450.69 448.40 450.13 0.0M
2023-12-27 450.31 450.91 447.50 448.33 0.0M
2023-12-22 448.52 450.48 447.70 449.72 0.0M
2023-12-21 448.79 449.51 447.01 448.19 0.0M
2023-12-20 451.58 452.00 450.50 451.81 0.0M
2023-12-19 450.46 450.87 449.20 450.26 0.0M
2023-12-18 449.17 450.00 448.50 449.78 0.0M
2023-12-15 448.12 450.00 448.00 449.70 0.0M
2023-12-14 450.68 451.41 446.15 446.57 0.0M
2023-12-13 446.87 447.46 446.46 446.76 0.0M
2023-12-12 445.73 446.00 443.88 444.87 0.0M
2023-12-11 444.27 446.06 443.26 445.15 0.0M
2023-12-08 441.20 444.27 440.90 443.27 0.0M
2023-12-07 439.45 441.31 438.61 440.66 0.0M
2023-12-06 441.20 442.23 440.33 440.33 0.0M
2023-12-05 437.38 439.75 436.50 439.49 0.0M
2023-12-04 438.04 438.77 437.00 437.29 0.0M
2023-12-01 435.37 438.28 434.94 438.07 0.0M
2023-11-30 432.57 434.37 432.14 432.99 0.0M
2023-11-29 430.49 433.00 430.08 431.37 0.0M
2023-11-28 430.68 430.90 428.66 430.83 0.0M
2023-11-27 431.24 432.27 430.30 431.76 0.0M
2023-11-24 432.52 433.34 431.66 432.22 0.0M
2023-11-23 432.67 433.41 432.00 433.03 0.0M
2023-11-22 430.76 434.09 430.70 433.53 0.0M
2023-11-21 430.09 430.51 428.90 429.89 0.0M
2023-11-20 428.51 429.63 428.10 429.58 0.0M
2023-11-17 430.74 431.45 428.89 429.37 0.0M
2023-11-16 429.64 429.89 427.18 427.81 0.0M
2023-11-15 429.23 431.00 429.23 430.05 0.0M
2023-11-14 426.02 429.78 424.92 428.88 0.0M
2023-11-13 424.78 426.16 424.37 425.86 0.0M
2023-11-10 422.70 423.52 420.46 423.27 0.0M
2023-11-09 423.27 425.11 422.82 424.29 0.0M
2023-11-08 422.79 424.61 422.17 422.35 0.0M
2023-11-07 421.21 424.24 421.08 423.82 0.0M
2023-11-06 421.95 422.20 421.10 421.22 0.0M
2023-11-03 421.40 422.57 420.03 422.35 0.0M
2023-11-02 415.98 420.29 415.61 420.29 0.0M
2023-11-01 411.01 414.86 410.20 414.12 0.0M
2023-10-31 406.11 409.76 405.90 409.76 0.0M
2023-10-30 407.32 408.00 404.20 405.86 0.0M
2023-10-27 408.14 409.00 405.10 405.38 0.0M
2023-10-26 407.97 410.51 405.25 409.03 0.0M
2023-10-25 413.04 414.68 411.01 412.31 0.0M
2023-10-24 410.59 415.31 410.20 414.21 0.0M
2023-10-23 413.08 413.72 408.80 411.75 0.0M
2023-10-20 416.35 417.44 413.00 413.24 0.0M
2023-10-19 422.14 422.88 419.75 420.80 0.0M
2023-10-18 426.44 427.00 424.90 425.47 0.0M
2023-10-17 428.27 428.79 425.25 427.69 0.0M
2023-10-16 426.63 429.14 424.52 428.77 0.0M
2023-10-13 428.30 429.91 426.04 426.89 0.0M
2023-10-12 429.14 430.35 428.62 429.45 0.0M
2023-10-11 426.44 428.09 425.82 426.18 0.0M
2023-10-10 425.46 428.03 424.52 427.87 0.0M
2023-10-09 420.30 422.10 419.23 422.10 0.0M
2023-10-06 418.34 420.12 416.00 419.23 0.0M
2023-10-05 418.90 419.63 416.23 416.76 0.0M
2023-10-04 415.61 422.28 415.00 416.94 0.0M
2023-10-03 423.17 423.89 417.82 417.94 0.0M
2023-10-02 423.38 424.44 421.60 423.67 0.0M
2023-09-29 423.44 425.88 423.35 423.77 0.0M
2023-09-28 423.19 423.61 420.00 422.93 0.0M
2023-09-27 421.92 423.90 421.80 422.47 0.0M
2023-09-26 423.51 423.82 420.85 421.42 0.0M
2023-09-25 423.41 425.00 421.25 424.75 0.0M
2023-09-22 423.33 425.36 423.10 424.81 0.0M
2023-09-21 429.11 429.21 424.59 424.99 0.0M
2023-09-20 431.97 433.00 431.43 431.88 0.0M
2023-09-19 432.55 433.66 429.79 430.71 0.0M
2023-09-18 434.42 434.51 432.05 432.62 0.0M
2023-09-15 439.02 439.52 434.25 434.67 0.0M
2023-09-14 432.00 437.30 431.05 436.46 0.0M
2023-09-13 429.95 431.28 428.91 431.05 0.0M
2023-09-12 432.42 432.79 430.88 431.16 0.0M
2023-09-11 431.36 432.54 430.43 430.88 0.0M
2023-09-08 430.58 431.12 428.39 431.12 0.0M
2023-09-07 430.05 431.05 428.50 430.10 0.0M
2023-09-06 432.50 432.69 430.65 430.96 0.0M
2023-09-05 432.56 435.38 431.84 434.50 0.0M
2023-09-04 434.16 434.76 432.83 432.96 0.0M
2023-09-01 430.68 433.63 430.50 432.80 0.0M
2023-08-31 429.31 432.26 428.55 430.82 0.0M
2023-08-30 428.54 429.25 425.53 427.60 0.0M
2023-08-29 425.56 427.73 424.50 427.73 0.0M
2023-08-28 422.64 425.43 422.00 424.20 0.0M
2023-08-25 420.29 421.79 419.00 420.82 0.0M
2023-08-24 426.04 426.66 420.70 420.70 0.0M
2023-08-23 420.31 422.79 420.30 422.53 0.0M
2023-08-22 417.87 421.27 417.63 419.83 0.0M
2023-08-21 416.36 417.99 415.50 415.88 0.0M
2023-08-18 416.49 416.86 413.74 415.57 0.0M
2023-08-17 420.17 420.76 418.40 418.95 0.0M
2023-08-16 421.17 422.06 420.42 421.69 0.0M
2023-08-15 425.87 426.98 420.80 422.28 0.0M
2023-08-14 423.66 426.33 423.38 425.31 0.0M
2023-08-11 423.85 424.26 421.81 422.83 0.0M
2023-08-10 424.66 427.24 423.50 425.61 0.0M
2023-08-09 427.21 427.47 423.18 423.71 0.0M
2023-08-08 425.16 426.46 423.32 424.01 0.0M
2023-08-07 425.39 426.06 424.60 424.95 0.0M
2023-08-04 427.55 428.62 424.17 425.74 0.0M
2023-08-03 427.33 428.21 424.74 426.36 0.0M
2023-08-02 429.67 431.29 427.69 428.63 0.0M
2023-08-01 434.96 435.39 432.69 433.32 0.0M
2023-07-31 433.01 434.50 432.32 433.30 0.0M
2023-07-28 432.32 433.76 432.00 433.39 0.0M
2023-07-27 430.49 435.95 430.00 434.76 0.0M
2023-07-26 430.10 430.34 427.90 428.55 0.0M
2023-07-25 428.63 430.70 427.92 430.14 0.0M
2023-07-24 424.64 428.50 424.23 428.03 0.0M
2023-07-21 425.08 426.91 424.82 426.19 0.0M
2023-07-20 423.42 425.76 423.42 425.76 0.0M
2023-07-19 424.12 426.04 423.03 425.60 0.0M
2023-07-18 419.01 422.00 418.38 421.87 0.0M
2023-07-17 418.19 419.74 417.57 419.40 0.0M
2023-07-14 420.11 421.50 419.20 419.96 0.0M
2023-07-13 419.84 420.98 419.50 420.00 0.0M
2023-07-12 418.87 422.64 418.52 419.85 0.0M
2023-07-11 416.86 418.45 415.80 417.91 0.0M
2023-07-10 415.03 417.39 414.58 416.21 0.0M
2023-07-07 418.12 419.80 417.35 417.80 0.0M
2023-07-06 422.83 423.25 417.30 417.90 0.0M
2023-07-05 424.13 425.00 422.50 424.96 0.0M
2023-07-04 425.01 425.68 424.64 425.23 0.0M
2023-07-03 425.49 426.24 423.71 424.61 0.0M
2023-06-30 421.46 424.27 421.21 423.63 0.0M
2023-06-29 418.59 420.40 417.67 420.05 0.0M
2023-06-28 416.84 418.71 415.81 418.51 0.0M
2023-06-27 414.72 415.78 412.21 414.42 0.0M
2023-06-26 415.55 416.33 414.17 414.91 0.0M
2023-06-23 415.93 419.21 414.77 415.81 0.0M
2023-06-22 414.46 416.35 413.03 416.35 0.0M
2023-06-21 419.37 420.47 416.50 417.26 0.0M
2023-06-20 420.55 421.54 418.57 419.36 0.0M
2023-06-19 422.18 422.99 421.00 421.31 0.0M
2023-06-16 422.82 424.90 422.30 423.83 0.0M
2023-06-15 422.40 422.70 418.65 421.95 0.0M
2023-06-14 423.58 424.73 422.22 423.40 0.0M
2023-06-13 421.34 423.59 420.00 423.37 0.0M
2023-06-12 419.95 420.00 418.01 419.49 0.0M
2023-06-09 417.08 419.64 416.10 418.32 0.0M
2023-06-08 416.70 417.42 414.76 416.24 0.0M
2023-06-07 419.21 419.66 417.70 418.45 0.0M
2023-06-06 417.40 419.90 417.00 419.21 0.0M
2023-06-05 418.71 420.04 417.42 418.70 0.0M
2023-06-02 412.00 417.74 411.61 417.46 0.0M
2023-06-01 409.97 411.88 407.20 409.85 0.0M
2023-05-31 409.46 411.24 407.38 407.88 0.0M
2023-05-30 412.70 413.80 409.85 410.20 0.0M
2023-05-29 412.43 412.66 411.67 412.36 0.0M
2023-05-26 406.57 412.02 405.25 410.83 0.0M
2023-05-25 405.81 407.50 404.47 405.22 0.0M
2023-05-24 405.68 406.09 402.05 403.39 0.0M
2023-05-23 409.61 410.70 408.90 409.86 0.0M
2023-05-22 409.72 411.11 408.81 410.80 0.0M
2023-05-19 410.91 412.01 409.29 409.29 0.0M
2023-05-18 406.25 410.00 406.25 409.46 0.0M
2023-05-17 401.86 404.50 401.50 403.73 0.0M
2023-05-16 402.76 403.65 401.98 402.71 0.0M
2023-05-15 403.89 404.48 401.81 403.29 0.0M
2023-05-12 402.06 403.76 401.44 402.15 0.0M
2023-05-11 402.64 403.16 399.35 400.76 0.0M
2023-05-10 399.80 401.30 398.28 399.62 0.0M
2023-05-09 399.48 400.35 398.70 400.35 0.0M
2023-05-08 397.83 399.48 397.63 399.08 0.0M
2023-05-05 393.22 398.04 392.56 397.43 0.0M
2023-05-04 392.86 396.00 390.50 392.24 0.0M
2023-05-03 396.49 399.00 394.60 395.10 0.0M
2023-05-02 400.92 401.48 394.31 394.73 0.0M
2023-04-28 397.32 399.78 395.90 398.59 0.0M
2023-04-27 392.72 395.23 391.75 394.94 0.0M
2023-04-26 395.01 395.21 390.63 392.95 0.0M
2023-04-25 396.74 397.79 395.93 396.91 0.0M
2023-04-24 398.37 399.20 397.40 397.69 0.0M
2023-04-21 399.91 400.19 398.24 399.35 0.0M
2023-04-20 400.52 400.83 398.50 399.43 0.0M
2023-04-19 400.84 401.23 399.50 400.61 0.0M
2023-04-18 402.32 403.51 400.85 401.21 0.0M
2023-04-17 400.25 401.65 399.70 400.68 0.0M
2023-04-14 397.64 400.59 397.20 398.74 0.0M
2023-04-13 396.43 396.64 394.10 395.95 0.0M
2023-04-12 398.11 400.10 395.60 396.65 0.0M
2023-04-11 399.41 399.48 397.49 398.27 0.0M
2023-04-06 396.03 397.00 395.00 395.59 0.0M
2023-04-05 396.29 397.04 394.55 395.23 0.0M
2023-04-04 399.73 401.05 395.45 396.21 0.0M
2023-04-03 400.23 400.27 398.00 398.57 0.0M
2023-03-31 394.17 397.92 393.26 397.34 0.0M
2023-03-30 393.39 394.20 392.00 393.05 0.0M
2023-03-29 390.50 391.99 389.59 391.18 0.0M
2023-03-28 389.97 389.97 386.50 387.16 0.0M
2023-03-27 390.61 391.10 388.40 389.20 0.0M
2023-03-24 386.30 387.20 383.80 386.12 0.0M
2023-03-23 384.94 388.51 383.80 387.22 0.0M
2023-03-22 390.45 391.98 390.00 390.27 0.0M
2023-03-21 388.88 391.02 388.80 389.63 0.0M
2023-03-20 384.57 388.57 382.00 386.00 0.0M
2023-03-17 391.55 392.18 385.25 386.23 0.0M
2023-03-16 387.42 390.39 384.00 389.30 0.0M
2023-03-15 385.85 387.39 381.00 384.32 0.0M
2023-03-14 382.90 393.00 381.81 387.55 0.0M
2023-03-13 387.24 387.84 378.20 381.81 0.0M
2023-03-10 390.00 395.00 386.40 391.28 0.0M
2023-03-09 400.00 401.36 398.57 399.92 0.0M
2023-03-08 400.02 401.24 399.38 399.48 0.0M
2023-03-07 401.45 402.87 400.00 400.39 0.0M
2023-03-06 402.68 403.30 401.34 402.78 0.0M
2023-03-03 397.71 401.39 397.25 401.16 0.0M
2023-03-02 391.58 395.32 391.30 394.72 0.0M
2023-03-01 396.69 396.91 391.78 392.76 0.0M
2023-02-28 396.58 398.58 395.74 397.06 0.0M
2023-02-27 399.11 400.70 398.14 398.14 0.0M
2023-02-24 400.42 400.63 394.75 396.07 0.0M
2023-02-23 399.56 401.40 398.00 398.28 0.0M
2023-02-22 397.81 398.90 396.34 398.38 0.0M
2023-02-21 401.77 402.25 398.27 398.51 0.0M
2023-02-20 402.73 403.55 402.01 402.19 0.0M
2023-02-17 403.14 404.40 401.35 401.82 0.0M
2023-02-16 408.83 409.00 404.40 406.70 0.0M
2023-02-15 403.86 407.00 403.70 406.83 0.0M
2023-02-14 405.66 407.00 403.23 403.23 0.0M
2023-02-13 402.56 405.60 402.50 405.17 0.0M
2023-02-10 400.92 402.91 399.60 402.25 0.0M
2023-02-09 406.50 407.50 404.38 404.51 0.0M
2023-02-08 406.92 407.18 403.79 403.79 0.0M
2023-02-07 403.58 404.59 402.87 404.46 0.0M
2023-02-06 402.30 403.61 400.50 403.61 0.0M
2023-02-03 401.45 405.81 400.13 405.81 0.0M
2023-02-02 397.22 403.47 396.71 403.47 0.0M
2023-02-01 395.84 396.25 392.77 393.93 0.0M
2023-01-31 393.99 394.97 391.00 394.63 0.0M
2023-01-30 394.66 395.71 392.30 394.93 0.0M
2023-01-27 394.50 397.22 394.00 396.75 0.0M
2023-01-26 392.23 394.32 392.00 393.32 0.0M
2023-01-25 391.22 391.40 386.27 388.71 0.0M
2023-01-24 392.10 392.60 390.47 391.72 0.0M
2023-01-23 387.67 393.16 386.80 392.68 0.0M
2023-01-20 384.83 386.80 383.50 386.80 0.0M
2023-01-19 386.94 387.11 383.56 383.95 0.0M
2023-01-18 391.53 392.90 389.60 389.60 0.0M
2023-01-17 390.12 393.27 389.29 391.90 0.0M
2023-01-16 390.60 391.35 389.29 390.84 0.0M
2023-01-13 388.11 389.59 386.02 388.78 0.0M
2023-01-12 388.88 390.31 382.50 387.70 0.0M
2023-01-11 384.90 387.22 384.68 386.85 0.0M
2023-01-10 382.80 384.36 381.65 382.92 0.0M
2023-01-09 385.07 387.84 384.68 387.15 0.0M
2023-01-06 381.66 385.43 381.10 384.86 0.0M
2023-01-05 381.42 385.00 380.09 381.18 0.0M
2023-01-04 381.05 383.49 380.10 383.49 0.0M
2023-01-03 381.83 386.19 380.00 380.01 0.0M
2023-01-02 385.28 385.28 378.41 383.75 0.0M