Amundi Index Solutions - Amundi FTSE EPRA Europe Real Estate UCITS ETF-C (EPRE)

EPRE
🏛️ フランス →
324.29
最終更新: 2025-10-03
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
2024-12-31 310.40 310.76 310.40 312.35 0.0M
2024-12-30 310.04 310.76 309.00 310.37 0.0M
2024-12-27 307.94 310.21 307.94 310.21 0.0M
2024-12-24 307.41 307.41 307.00 307.00 0.0M
2024-12-23 307.47 307.92 306.20 307.67 0.0M
2024-12-20 303.23 307.78 303.00 307.78 0.0M
2024-12-19 305.83 307.34 303.18 304.14 0.0M
2024-12-18 311.49 312.25 310.29 311.20 0.0M
2024-12-17 309.85 310.87 309.00 310.22 0.0M
2024-12-16 313.94 314.53 310.00 310.82 0.0M
2024-12-13 318.36 318.36 318.04 315.13 0.0M
2024-12-12 319.62 319.62 318.24 318.79 0.0M
2024-12-11 319.18 319.86 318.28 319.23 0.0M
2024-12-10 318.14 319.70 316.22 319.61 0.0M
2024-12-09 323.72 323.72 317.98 318.46 0.0M
2024-12-06 323.43 324.98 323.43 324.31 0.0M
2024-12-05 326.72 326.72 322.76 322.76 0.0M
2024-12-04 323.61 326.84 323.28 326.84 0.0M
2024-12-03 323.50 323.60 322.28 322.89 0.0M
2024-12-02 325.96 325.96 322.81 323.65 0.0M
2024-11-29 326.79 327.09 326.03 326.76 0.0M
2024-11-28 325.46 326.80 324.98 326.80 0.0M
2024-11-27 320.58 325.50 320.58 325.90 0.0M
2024-11-26 321.43 321.43 319.56 320.39 0.0M
2024-11-25 325.07 325.07 320.00 322.72 0.0M
2024-11-22 313.36 321.86 313.36 321.60 0.0M
2024-11-21 311.78 312.58 311.20 312.92 0.0M
2024-11-20 316.04 316.04 311.18 313.18 0.0M
2024-11-19 317.48 318.20 312.64 315.53 0.0M
2024-11-18 317.14 317.14 313.40 314.14 0.0M
2024-11-15 318.84 319.90 318.14 318.76 0.0M
2024-11-14 316.32 319.11 316.05 319.11 0.0M
2024-11-13 318.76 319.27 313.88 314.95 0.0M
2024-11-12 321.79 321.79 318.16 318.66 0.0M
2024-11-11 325.76 326.73 324.93 325.06 0.0M
2024-11-08 321.68 323.96 321.50 324.22 0.0M
2024-11-07 318.44 320.98 317.50 319.96 0.0M
2024-11-06 324.30 324.30 315.93 316.16 0.0M
2024-11-05 321.74 323.00 321.74 321.58 0.0M
2024-11-04 323.42 323.82 321.62 321.62 0.0M
2024-11-01 323.14 326.49 323.14 325.03 0.0M
2024-10-31 328.55 328.55 323.86 323.55 0.0M
2024-10-30 332.42 335.00 329.62 330.11 0.0M
2024-10-29 338.04 338.04 333.14 333.29 0.0M
2024-10-28 335.34 336.98 333.87 336.38 0.0M
2024-10-25 334.51 334.70 333.33 333.72 0.0M
2024-10-24 334.72 337.50 334.72 335.15 0.0M
2024-10-23 335.34 335.73 333.50 334.65 0.0M
2024-10-22 335.83 335.83 331.60 335.17 0.0M
2024-10-21 344.28 344.63 337.40 337.93 0.0M
2024-10-18 345.64 346.60 344.23 344.26 0.0M
2024-10-17 348.95 348.95 346.30 346.70 0.0M
2024-10-16 348.92 348.92 346.68 349.07 0.0M
2024-10-15 346.00 347.76 345.64 346.50 0.0M
2024-10-14 346.41 346.41 342.70 343.92 0.0M
2024-10-11 341.61 347.08 341.61 345.39 0.0M
2024-10-10 345.28 345.28 340.00 341.26 0.0M
2024-10-09 343.41 345.27 343.41 344.24 0.0M
2024-10-08 342.59 344.75 341.99 341.99 0.0M
2024-10-07 347.96 347.96 343.10 343.76 0.0M
2024-10-04 350.24 351.93 348.28 347.89 0.0M
2024-10-03 351.58 351.58 348.06 349.00 0.0M
2024-10-02 357.36 357.36 350.80 353.07 0.0M
2024-10-01 354.14 358.46 353.50 355.49 0.0M
2024-09-30 353.38 353.38 351.17 352.64 0.0M
2024-09-27 353.11 355.29 353.11 355.14 0.0M
2024-09-26 350.09 352.78 349.61 352.78 0.0M
2024-09-25 349.37 349.86 347.21 348.15 0.0M
2024-09-24 352.46 352.46 347.97 349.51 0.0M
2024-09-23 347.46 351.28 347.46 351.40 0.0M
2024-09-20 350.36 350.73 348.00 348.00 0.0M
2024-09-19 351.82 351.82 348.28 350.20 0.0M
2024-09-18 348.86 349.48 348.86 347.62 0.0M
2024-09-17 354.41 354.41 349.78 349.78 0.0M
2024-09-16 354.96 355.50 352.75 353.55 0.0M
2024-09-13 350.12 356.58 350.12 355.14 0.0M
2024-09-12 350.81 350.81 349.19 350.34 0.0M
2024-09-11 350.62 351.22 346.62 347.90 0.0M
2024-09-10 344.44 351.08 344.44 350.90 0.0M
2024-09-09 346.03 346.03 342.74 345.03 0.0M
2024-09-06 344.21 345.83 341.94 345.58 0.0M
2024-09-05 339.67 345.76 339.67 343.86 0.0M
2024-09-04 333.54 338.34 333.54 338.57 0.0M
2024-09-03 339.56 339.56 334.56 335.56 0.0M
2024-09-02 337.72 339.78 336.01 339.78 0.0M
2024-08-30 335.26 337.90 335.26 337.29 0.0M
2024-08-29 339.82 339.82 332.58 332.70 0.0M
2024-08-28 338.76 339.02 337.62 338.90 0.0M
2024-08-27 342.68 342.68 338.05 338.74 0.0M
2024-08-26 338.59 341.62 338.07 341.57 0.0M
2024-08-23 333.85 335.22 333.64 337.44 0.0M
2024-08-22 330.71 333.18 330.71 332.54 0.0M
2024-08-21 330.98 331.21 328.64 329.43 0.0M
2024-08-20 330.14 330.14 328.52 329.37 0.0M
2024-08-19 327.75 330.21 327.75 330.21 0.0M
2024-08-16 328.31 328.72 328.31 326.75 0.0M
2024-08-15 328.60 328.60 327.78 327.91 0.0M
2024-08-14 327.87 327.87 326.34 327.33 0.0M
2024-08-13 324.67 325.83 324.67 325.83 0.0M
2024-08-12 326.86 326.86 322.53 323.09 0.0M
2024-08-09 323.08 327.54 323.08 325.75 0.0M
2024-08-08 320.55 320.98 319.88 320.98 0.0M
2024-08-07 319.62 322.52 319.62 322.52 0.0M
2024-08-06 319.44 320.54 313.40 316.66 0.0M
2024-08-05 319.85 319.85 315.00 317.62 0.0M
2024-08-02 324.29 328.11 323.90 327.85 0.0M
2024-08-01 325.47 331.64 325.47 326.91 0.0M
2024-07-31 328.35 328.35 324.81 324.81 0.0M
2024-07-30 323.59 325.08 323.59 325.46 0.0M
2024-07-29 323.18 324.71 322.99 322.99 0.0M
2024-07-26 320.12 321.14 318.98 320.51 0.0M
2024-07-25 317.00 319.60 316.70 319.93 0.0M
2024-07-24 321.12 321.73 318.92 321.09 0.0M
2024-07-23 324.67 325.76 322.71 322.33 0.0M
2024-07-22 326.40 328.44 325.42 325.42 0.0M
2024-07-19 326.02 326.02 323.78 324.01 0.0M
2024-07-18 328.10 328.81 327.66 327.86 0.0M
2024-07-17 328.43 328.43 326.74 327.68 0.0M
2024-07-16 329.26 332.62 328.54 329.41 0.0M
2024-07-15 331.05 332.33 329.83 330.70 0.0M
2024-07-12 333.00 333.00 330.94 332.17 0.0M
2024-07-11 327.76 332.16 325.90 332.16 0.0M
2024-07-10 321.64 327.99 321.64 326.68 0.0M
2024-07-09 321.34 322.56 319.02 320.24 0.0M
2024-07-08 320.74 320.76 319.48 319.48 0.0M
2024-07-05 321.06 322.50 321.06 322.50 0.0M
2024-07-04 320.41 321.57 318.84 319.21 0.0M
2024-07-03 314.77 318.83 314.77 318.83 0.0M
2024-07-02 312.06 313.80 312.06 313.24 0.0M
2024-07-01 317.79 317.79 313.23 313.23 0.0M
2024-06-28 312.15 313.64 310.81 313.25 0.0M
2024-06-27 310.18 311.15 309.42 311.30 0.0M
2024-06-26 313.69 313.70 309.40 309.40 0.0M
2024-06-25 320.69 320.69 312.70 313.10 0.0M
2024-06-24 312.12 316.47 310.47 316.53 0.0M
2024-06-21 313.62 314.16 311.31 312.96 0.0M
2024-06-20 311.68 315.00 311.68 315.00 0.0M
2024-06-19 314.18 314.30 313.32 310.54 0.0M
2024-06-18 313.81 314.68 312.38 314.56 0.0M
2024-06-17 314.89 314.89 311.24 311.68 0.0M
2024-06-14 315.40 315.40 312.32 313.82 0.0M
2024-06-13 321.25 321.25 316.70 316.45 0.0M
2024-06-12 313.40 321.64 312.68 321.25 0.0M
2024-06-11 319.63 319.63 313.16 313.16 0.0M
2024-06-10 317.49 319.63 317.49 319.63 0.0M
2024-06-07 326.09 326.33 318.63 319.22 0.0M
2024-06-06 331.11 332.13 328.43 328.43 0.0M
2024-06-05 331.45 332.52 329.23 329.44 0.0M
2024-06-04 328.78 330.20 328.14 329.88 0.0M
2024-06-03 327.26 328.78 325.26 328.78 0.0M
2024-05-31 322.18 324.28 321.36 324.28 0.0M
2024-05-30 317.05 322.77 317.05 322.77 0.0M
2024-05-29 321.59 321.59 316.50 316.71 0.0M
2024-05-28 320.71 324.18 320.71 321.54 0.0M
2024-05-27 320.00 320.00 319.00 320.34 0.0M
2024-05-24 318.02 319.22 318.02 319.04 0.0M
2024-05-23 324.19 324.64 319.26 319.26 0.0M
2024-05-22 321.82 326.70 321.82 326.41 0.0M
2024-05-21 324.55 325.26 323.73 323.73 0.0M
2024-05-20 327.36 327.96 325.22 325.22 0.0M
2024-05-17 328.14 328.48 326.16 326.40 0.0M
2024-05-16 329.32 330.94 327.65 329.23 0.0M
2024-05-15 320.27 328.81 320.27 328.81 0.0M
2024-05-14 317.32 319.18 317.25 318.42 0.0M
2024-05-13 317.76 318.27 316.90 317.01 0.0M
2024-05-10 319.77 320.18 316.90 316.90 0.0M
2024-05-09 317.71 319.70 316.19 318.65 0.0M
2024-05-08 321.00 321.00 316.00 317.69 0.0M
2024-05-07 315.87 320.04 315.87 319.54 0.0M
2024-05-06 315.15 316.03 314.29 315.82 0.0M
2024-05-03 311.78 314.66 311.78 314.66 0.0M
2024-05-02 307.34 310.57 307.34 311.42 0.0M
2024-04-30 307.89 308.74 307.50 307.04 0.0M
2024-04-29 303.33 306.01 303.33 307.02 0.0M
2024-04-26 300.18 303.35 300.18 303.26 0.0M
2024-04-25 298.99 298.99 298.99 297.62 0.0M
2024-04-24 305.05 305.05 299.71 299.71 0.0M
2024-04-23 302.82 306.03 302.82 305.42 0.0M
2024-04-22 301.78 302.70 301.40 302.44 0.0M
2024-04-19 297.18 298.93 296.74 298.93 0.0M
2024-04-18 294.74 298.08 294.74 298.14 0.0M
2024-04-17 295.34 296.20 295.00 294.34 0.0M
2024-04-16 297.12 297.12 294.02 295.00 0.0M
2024-04-15 299.62 300.74 299.34 299.56 0.0M
2024-04-12 303.60 303.60 299.30 299.71 0.0M
2024-04-11 298.19 299.74 297.02 299.28 0.0M
2024-04-10 307.49 307.49 298.39 298.89 0.0M
2024-04-09 303.81 305.50 303.24 304.08 0.0M
2024-04-08 301.56 305.70 301.56 305.67 0.0M
2024-04-05 303.30 303.60 302.53 302.53 0.0M
2024-04-04 305.24 306.70 305.24 306.25 0.0M
2024-04-03 307.09 307.09 303.88 305.05 0.0M
2024-04-02 314.00 314.00 305.61 306.05 0.0M
2024-03-28 312.51 312.51 311.00 313.73 0.0M
2024-03-27 308.99 310.88 308.37 310.88 0.0M
2024-03-26 307.82 309.36 306.90 309.36 0.0M
2024-03-25 307.46 308.75 306.79 308.75 0.0M
2024-03-22 305.85 307.72 305.85 307.72 0.0M
2024-03-21 305.21 306.60 304.64 305.44 0.0M
2024-03-20 296.16 299.46 296.16 299.46 0.0M
2024-03-19 295.00 296.96 294.11 296.96 0.0M
2024-03-18 294.63 296.10 293.95 295.06 0.0M
2024-03-15 297.09 297.09 294.22 294.22 0.0M
2024-03-14 302.35 302.35 298.50 298.92 0.0M
2024-03-13 300.97 301.60 300.30 300.98 0.0M
2024-03-12 302.65 305.03 300.11 300.11 0.0M
2024-03-11 301.63 304.79 301.63 304.79 0.0M
2024-03-08 296.04 302.72 296.04 302.03 0.0M
2024-03-07 291.66 298.00 291.35 295.95 0.0M
2024-03-06 291.40 294.90 291.40 291.86 0.0M
2024-03-05 290.41 291.50 290.39 291.01 0.0M
2024-03-04 294.00 294.00 291.23 291.23 0.0M
2024-03-01 290.46 293.55 290.46 293.55 0.0M
2024-02-29 290.29 292.35 288.71 288.71 0.0M
2024-02-28 292.27 292.27 286.49 287.83 0.0M
2024-02-27 293.06 294.40 293.06 293.16 0.0M
2024-02-26 295.44 295.44 292.98 293.13 0.0M
2024-02-23 297.85 297.85 295.09 295.92 0.0M
2024-02-22 297.29 297.29 294.18 296.85 0.0M
2024-02-21 296.45 298.89 295.39 295.39 0.0M
2024-02-20 297.56 297.56 296.78 297.06 0.0M
2024-02-19 298.14 299.34 296.92 298.68 0.0M
2024-02-16 297.87 299.36 296.58 297.82 0.0M
2024-02-15 294.03 298.38 294.03 298.32 0.0M
2024-02-14 292.62 294.00 292.59 292.59 0.0M
2024-02-13 299.94 299.94 292.10 293.28 0.0M
2024-02-12 297.72 300.59 297.72 300.41 0.0M
2024-02-09 301.74 301.74 295.59 295.68 0.0M
2024-02-08 301.43 302.48 300.08 300.08 0.0M
2024-02-07 303.20 304.32 300.87 300.87 0.0M
2024-02-06 303.39 303.39 300.32 302.72 0.0M
2024-02-05 304.98 306.48 301.46 302.12 0.0M
2024-02-02 310.79 312.70 305.03 305.03 0.0M
2024-02-01 306.27 311.38 306.27 307.17 0.0M
2024-01-31 310.98 314.20 310.98 313.27 0.0M
2024-01-30 312.90 312.90 309.74 310.56 0.0M
2024-01-29 306.87 311.38 305.10 311.38 0.0M
2024-01-26 305.70 308.42 305.70 308.30 0.0M
2024-01-25 303.51 306.78 302.72 306.78 0.0M
2024-01-24 302.24 305.52 302.24 304.82 0.0M
2024-01-23 303.49 303.49 299.71 299.71 0.0M
2024-01-22 304.09 304.09 302.52 303.34 0.0M
2024-01-19 302.17 302.17 299.49 299.94 0.0M
2024-01-18 302.12 302.12 300.06 300.63 0.0M
2024-01-17 304.57 304.57 298.54 301.27 0.0M
2024-01-16 309.91 310.32 309.62 309.23 0.0M
2024-01-15 314.66 316.10 311.56 312.02 0.0M
2024-01-12 311.88 315.34 311.88 314.33 0.0M
2024-01-11 315.57 315.57 309.73 309.73 0.0M
2024-01-10 313.57 315.06 313.57 313.76 0.0M
2024-01-09 314.25 314.25 313.02 312.95 0.0M
2024-01-08 312.80 314.91 312.74 314.91 0.0M
2024-01-05 314.48 314.48 310.84 313.92 0.0M
2024-01-04 317.21 317.21 314.60 315.28 0.0M
2024-01-03 319.48 319.48 314.40 314.54 0.0M
2024-01-02 325.72 325.72 319.15 319.60 0.0M