Amundi Index Solutions - Amundi MSCI World Ex Europe ETF-C EUR

CE8
🏛️ フランス →
652.86
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
2021-12-31 480.00 480.00 478.47 479.12 0.0M
2021-12-30 474.95 481.48 474.95 481.48 0.0M
2021-12-29 479.09 479.33 478.62 478.72 0.0M
2021-12-28 480.89 482.66 480.89 481.04 0.0M
2021-12-27 475.63 480.00 475.63 479.21 0.0M
2021-12-24 473.96 473.96 473.96 473.96 0.0M
2021-12-23 467.45 476.30 467.45 476.30 0.0M
2021-12-22 469.47 471.10 469.15 471.10 0.0M
2021-12-21 463.70 466.25 463.70 466.25 0.0M
2021-12-20 461.62 461.62 458.20 458.20 0.0M
2021-12-17 469.60 469.60 464.12 469.50 0.0M
2021-12-16 475.90 476.03 473.05 473.05 0.0M
2021-12-15 469.03 469.03 466.30 466.30 0.0M
2021-12-14 472.85 472.85 466.07 466.20 0.0M
2021-12-13 475.50 476.90 470.75 470.75 0.0M
2021-12-10 471.86 475.30 471.20 471.25 0.0M
2021-12-09 473.61 474.25 473.27 474.25 0.0M
2021-12-08 475.15 475.49 471.64 472.20 0.0M
2021-12-07 468.15 476.67 468.15 476.30 0.0M
2021-12-06 462.10 463.41 460.18 463.41 0.0M
2021-12-03 463.10 463.52 458.65 458.65 0.0M
2021-12-02 458.80 460.75 454.86 459.65 0.0M
2021-12-01 463.89 469.43 463.89 468.35 0.0M
2021-11-30 465.15 466.90 462.22 464.15 0.0M
2021-11-29 471.31 471.69 470.50 470.65 0.0M
2021-11-26 470.02 470.02 464.37 464.85 0.0M
2021-11-24 477.10 479.55 475.93 479.55 0.0M
2021-11-23 476.19 476.67 474.36 475.44 0.0M
2021-11-22 480.37 483.30 480.02 481.10 0.0M
2021-11-19 478.00 478.37 477.59 477.90 0.0M
2021-11-18 477.16 477.16 475.50 475.50 0.0M
2021-11-17 478.51 478.51 477.10 477.10 0.0M
2021-11-16 474.38 477.50 473.99 477.50 0.0M
2021-11-15 472.01 473.35 471.35 472.85 0.0M
2021-11-12 468.05 470.70 467.73 470.70 0.0M
2021-11-11 467.18 467.30 467.18 467.30 0.0M
2021-11-10 466.50 467.43 465.52 467.15 0.0M
2021-11-09 466.00 466.00 463.79 465.75 0.0M
2021-11-08 466.87 468.44 466.87 467.10 0.0M
2021-11-05 465.62 471.79 465.62 469.70 0.0M
2021-11-04 465.46 466.10 464.86 466.10 0.0M
2021-11-02 458.16 460.80 458.16 460.80 0.0M
2021-11-01 459.00 459.00 458.80 458.80 0.0M
2021-10-29 451.74 458.40 451.74 458.40 0.0M
2021-10-27 455.72 455.72 454.26 455.40 0.0M
2021-10-26 456.95 458.10 456.95 457.30 0.0M
2021-10-25 452.00 454.00 451.71 454.00 0.0M
2021-10-22 451.45 451.67 450.74 450.74 0.0M
2021-10-21 448.98 450.00 448.98 450.00 0.0M
2021-10-20 449.10 451.23 449.10 450.90 0.0M
2021-10-18 445.30 447.00 444.36 447.00 0.0M
2021-10-15 444.39 446.35 443.89 446.35 0.0M
2021-10-14 438.56 443.05 438.53 442.90 0.0M
2021-10-13 435.26 436.53 434.33 434.33 0.0M
2021-10-12 433.70 438.00 433.70 437.50 0.0M
2021-10-11 437.56 441.00 437.56 441.00 0.0M
2021-10-08 441.11 442.50 439.80 439.80 0.0M
2021-10-07 438.07 441.90 438.04 441.90 0.0M
2021-10-06 431.06 431.90 429.52 431.90 0.0M
2021-10-05 429.41 435.00 429.41 434.55 0.0M
2021-10-04 431.95 432.00 426.80 426.80 0.0M
2021-10-01 429.54 432.35 426.12 432.35 0.0M
2021-09-30 438.04 438.04 435.45 435.45 0.0M
2021-09-29 434.67 436.35 434.67 436.35 0.0M
2021-09-28 439.90 439.90 432.85 432.85 0.0M
2021-09-27 442.98 442.98 441.00 441.00 0.0M
2021-09-24 439.25 440.30 438.00 440.30 0.0M
2021-09-23 438.15 440.50 438.15 440.50 0.0M
2021-09-22 434.04 436.40 433.89 436.40 0.0M
2021-09-21 434.76 434.76 433.00 434.65 0.0M
2021-09-20 435.94 435.94 431.80 431.80 0.0M
2021-09-17 442.60 442.60 439.65 439.65 0.0M
2021-09-16 440.92 441.10 440.35 440.35 0.0M
2021-09-14 439.92 442.10 438.85 438.85 0.0M
2021-09-13 442.36 442.74 439.50 439.50 0.0M
2021-09-10 442.36 442.36 440.55 440.55 0.0M
2021-09-09 441.12 443.05 441.12 443.05 0.0M
2021-09-08 442.79 442.79 442.00 442.00 0.0M
2021-09-07 443.96 444.25 442.90 442.90 0.0M
2021-09-06 443.76 445.48 443.35 444.70 0.0M
2021-09-03 442.58 442.58 442.50 442.50 0.0M
2021-09-02 441.72 442.70 441.55 442.70 0.0M
2021-09-01 443.64 444.16 441.80 441.80 0.0M
2021-08-31 444.30 444.30 442.50 442.50 0.0M
2021-08-30 441.21 443.19 441.21 443.10 0.0M
2021-08-27 439.14 440.92 439.14 440.60 0.0M
2021-08-26 440.02 440.78 439.50 439.50 0.0M
2021-08-25 441.41 441.41 440.60 441.10 0.0M
2021-08-24 441.00 441.00 439.95 440.50 0.0M
2021-08-23 438.39 440.05 437.43 440.05 0.0M
2021-08-20 433.28 436.80 433.28 436.80 0.0M
2021-08-19 431.34 433.80 429.80 433.80 0.0M
2021-08-18 438.15 438.15 437.85 437.85 0.0M
2021-08-17 436.93 438.00 436.70 438.00 0.0M
2021-08-16 436.81 436.81 436.25 436.25 0.0M
2021-08-13 439.47 439.47 437.60 437.60 0.0M
2021-08-12 437.78 438.40 435.77 438.40 0.0M
2021-08-11 438.10 438.70 437.60 437.60 0.0M
2021-08-10 436.83 438.06 436.83 437.68 0.0M
2021-08-09 435.56 436.41 435.56 436.41 0.0M
2021-08-06 434.39 436.05 434.39 436.05 0.0M
2021-08-05 430.95 432.66 430.95 432.66 0.0M
2021-08-04 431.03 431.20 430.00 430.80 0.0M
2021-08-02 430.80 430.87 430.00 430.00 0.0M
2021-07-30 426.61 428.60 426.61 428.60 0.0M
2021-07-29 430.68 430.90 430.29 430.90 0.0M
2021-07-28 430.44 431.73 429.76 431.08 0.0M
2021-07-27 432.63 432.63 427.95 427.95 0.0M
2021-07-26 432.21 432.40 430.62 432.40 0.0M
2021-07-23 431.03 433.53 431.03 433.40 0.0M
2021-07-22 428.26 428.60 428.15 428.60 0.0M
2021-07-21 426.27 426.60 426.27 426.60 0.0M
2021-07-20 420.23 424.20 420.23 424.20 0.0M
2021-07-19 422.86 422.86 416.50 418.01 0.0M
2021-07-16 426.70 426.70 425.75 425.75 0.0M
2021-07-15 429.65 429.65 427.04 427.40 0.0M
2021-07-14 428.73 430.10 428.10 428.10 0.0M
2021-07-12 427.10 427.83 427.06 427.40 0.0M
2021-07-09 423.84 426.10 423.84 426.10 0.0M
2021-07-08 425.28 425.28 419.24 421.50 0.0M
2021-07-07 426.07 427.82 426.07 427.34 0.0M
2021-07-06 424.70 426.40 424.30 424.30 0.0M
2021-07-05 424.65 425.40 424.65 425.40 0.0M
2021-07-02 423.40 424.57 423.40 424.20 0.0M
2021-07-01 421.78 421.80 421.30 421.40 0.0M
2021-06-30 419.71 420.65 419.55 420.65 0.0M
2021-06-29 419.34 419.74 419.34 419.60 0.0M
2021-06-28 417.88 418.15 417.40 417.40 0.0M
2021-06-25 416.22 417.00 416.22 417.00 0.0M
2021-06-24 415.32 416.74 415.32 416.30 0.0M
2021-06-23 415.85 415.85 413.66 413.91 0.0M
2021-06-22 413.87 415.19 413.43 415.19 0.0M
2021-06-21 409.00 412.52 409.00 412.40 0.0M
2021-06-18 414.65 414.65 409.85 410.28 0.0M
2021-06-17 409.00 413.74 409.00 413.74 0.0M
2021-06-16 408.54 408.54 406.90 408.27 0.0M
2021-06-15 409.55 409.55 407.88 407.88 0.0M
2021-06-14 409.52 409.52 407.54 407.54 0.0M
2021-06-11 405.81 407.86 405.81 407.86 0.0M
2021-06-10 403.92 405.41 403.92 405.41 0.0M
2021-06-09 404.38 404.38 404.37 404.37 0.0M
2021-06-08 404.43 405.25 403.20 403.20 0.0M
2021-06-07 404.54 404.78 403.22 403.22 0.0M
2021-06-04 403.01 403.62 402.83 402.83 0.0M
2021-06-03 402.10 403.23 402.10 402.74 0.0M
2021-06-02 400.68 402.03 400.68 401.49 0.0M
2021-06-01 400.74 401.41 399.49 399.49 0.0M
2021-05-31 401.06 402.26 399.33 399.33 0.0M
2021-05-28 402.06 402.06 402.00 402.00 0.0M
2021-05-27 399.33 400.84 399.33 400.84 0.0M
2021-05-26 398.66 399.36 398.18 399.36 0.0M
2021-05-25 399.62 399.90 397.67 397.67 0.0M
2021-05-24 397.21 399.52 397.21 399.52 0.0M
2021-05-21 395.94 397.84 395.94 397.75 0.0M
2021-05-20 391.60 395.52 391.60 395.52 0.0M
2021-05-19 390.63 390.63 386.24 388.56 0.0M
2021-05-17 397.94 397.94 395.78 395.78 0.0M
2021-05-14 395.36 397.08 394.90 397.08 0.0M
2021-05-13 389.19 393.83 388.00 393.83 0.0M
2021-05-12 395.88 395.95 393.48 393.48 0.0M
2021-05-11 398.93 398.93 392.67 395.43 0.0M
2021-05-10 404.33 404.73 403.14 403.49 0.0M
2021-05-07 403.87 403.94 402.41 403.82 0.0M
2021-05-06 403.03 403.03 399.97 401.45 0.0M
2021-05-05 402.90 405.20 402.90 403.94 0.0M
2021-05-04 404.53 404.56 398.11 398.11 0.0M
2021-05-03 403.50 405.69 403.50 404.17 0.0M
2021-04-30 403.59 404.09 403.10 403.87 0.0M
2021-04-29 405.02 406.25 402.71 402.71 0.0M
2021-04-28 404.80 404.80 403.28 403.28 0.0M
2021-04-27 404.53 404.53 403.34 403.34 0.0M
2021-04-26 403.73 404.13 402.44 404.13 0.0M
2021-04-23 401.96 402.92 401.20 402.92 0.0M
2021-04-22 403.37 404.72 403.00 404.54 0.0M
2021-04-21 400.02 401.64 398.90 401.58 0.0M
2021-04-20 402.54 402.54 398.36 398.36 0.0M
2021-04-19 406.45 406.45 403.48 403.48 0.0M
2021-04-16 406.52 407.61 406.34 406.34 0.0M
2021-04-15 403.88 406.15 403.88 405.90 0.0M
2021-04-14 404.81 404.81 403.69 403.69 0.0M
2021-04-13 404.32 405.40 403.89 404.18 0.0M
2021-04-12 404.70 405.00 402.53 403.06 0.0M
2021-04-09 402.12 403.29 401.97 402.93 0.0M
2021-04-08 401.67 402.43 400.87 400.87 0.0M
2021-04-07 401.19 401.27 399.41 399.41 0.0M
2021-04-06 403.24 403.24 401.16 401.67 0.0M
2021-04-01 397.60 398.55 397.60 397.63 0.0M
2021-03-31 394.35 396.09 394.35 395.72 0.0M
2021-03-30 396.54 396.54 394.62 394.62 0.0M
2021-03-29 393.84 394.20 392.79 392.79 0.0M
2021-03-26 391.17 391.42 390.50 390.88 0.0M
2021-03-25 388.28 388.28 385.29 387.16 0.0M
2021-03-24 388.59 390.01 388.59 389.04 0.0M
2021-03-23 388.19 389.59 388.00 389.59 0.0M
2021-03-22 385.89 388.34 385.89 388.34 0.0M
2021-03-19 386.32 387.42 386.08 387.05 0.0M
2021-03-18 389.54 390.29 389.30 390.29 0.0M
2021-03-17 391.00 391.00 387.95 388.74 0.0M
2021-03-16 390.62 391.56 390.62 391.56 0.0M
2021-03-15 387.84 388.41 387.47 387.47 0.0M
2021-03-12 388.06 388.06 385.05 385.05 0.0M
2021-03-11 384.31 387.15 384.31 386.47 0.0M
2021-03-10 381.80 384.64 381.80 383.97 0.0M
2021-03-09 379.00 383.92 379.00 383.39 0.0M
2021-03-08 373.55 382.97 373.55 382.01 0.0M
2021-03-05 370.20 370.40 368.79 368.79 0.0M
2021-03-04 372.57 373.31 371.00 372.89 0.0M
2021-03-02 380.51 381.23 377.63 377.63 0.0M
2021-03-01 376.79 380.62 376.55 380.02 0.0M
2021-02-26 368.76 373.35 368.76 372.92 0.0M
2021-02-25 380.57 380.57 375.11 375.11 0.0M
2021-02-24 375.58 378.86 375.58 378.86 0.0M
2021-02-23 378.00 378.60 375.58 375.58 0.0M
2021-02-22 379.93 379.93 378.00 378.76 0.0M
2021-02-19 381.27 382.99 381.27 382.99 0.0M
2021-02-18 384.28 384.28 381.04 382.22 0.0M
2021-02-17 384.81 385.72 383.74 383.74 0.0M
2021-02-16 385.90 385.90 384.94 384.94 0.0M
2021-02-15 386.46 386.46 383.80 385.35 0.0M
2021-02-12 381.47 382.57 381.47 382.57 0.0M
2021-02-11 381.48 382.21 381.08 382.21 0.0M
2021-02-10 381.17 382.50 379.97 380.10 0.0M
2021-02-09 382.65 382.65 381.38 381.42 0.0M
2021-02-08 382.18 382.45 381.99 381.99 0.0M
2021-02-05 381.50 381.50 380.28 380.28 0.0M
2021-02-04 375.35 378.41 375.35 378.41 0.0M
2021-02-02 370.30 375.06 370.30 374.43 0.0M
2021-02-01 363.39 366.16 363.39 365.98 0.0M
2021-01-29 364.04 364.04 361.22 361.22 0.0M
2021-01-28 362.11 368.89 359.70 368.89 0.0M
2021-01-27 372.52 372.52 368.08 368.08 0.0M
2021-01-26 372.77 373.80 372.59 372.85 0.0M
2021-01-25 373.24 373.70 370.38 370.98 0.0M
2021-01-22 371.77 372.05 371.12 372.05 0.0M
2021-01-21 375.75 375.75 373.72 373.72 0.0M
2021-01-20 369.65 373.75 369.65 373.75 0.0M
2021-01-18 368.74 369.00 368.71 368.71 0.0M
2021-01-15 368.61 368.61 367.96 367.96 0.0M
2021-01-14 370.73 371.71 370.73 371.12 0.0M
2021-01-12 369.33 369.34 367.80 368.14 0.0M
2021-01-11 367.50 368.52 367.32 368.52 0.0M
2021-01-08 367.44 367.44 366.67 366.67 0.0M
2021-01-07 361.00 364.47 361.00 364.47 0.0M
2021-01-06 356.63 361.82 355.58 361.34 0.0M
2021-01-05 355.66 356.00 353.86 355.99 0.0M
2021-01-04 359.57 362.50 355.30 355.30 0.0M