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
2022-12-30 411.89 411.89 411.64 411.64 0.0M
2022-12-29 412.33 412.33 412.33 412.33 0.0M
2022-12-28 412.24 412.24 409.51 409.51 0.0M
2022-12-23 413.09 413.09 409.80 409.80 0.0M
2022-12-22 417.51 417.51 411.06 411.06 0.0M
2022-12-21 412.91 416.35 412.91 416.35 0.0M
2022-12-20 409.28 412.78 409.28 412.78 0.0M
2022-12-19 416.11 416.11 413.26 413.26 0.0M
2022-12-16 417.21 417.21 413.19 414.18 0.0M
2022-12-15 425.59 425.59 419.32 419.39 0.0M
2022-12-14 431.41 432.43 431.17 432.43 0.0M
2022-12-13 431.42 437.53 431.42 433.08 0.0M
2022-12-12 429.00 429.00 426.00 426.00 0.0M
2022-12-09 429.01 429.01 429.01 429.01 0.0M
2022-12-08 427.89 428.27 426.26 428.27 0.0M
2022-12-07 429.80 429.80 426.41 426.41 0.0M
2022-12-06 434.43 434.43 428.19 428.19 0.0M
2022-12-05 436.73 436.73 435.86 436.28 0.0M
2022-12-02 440.99 440.99 439.62 439.62 0.0M
2022-12-01 445.71 445.73 441.39 441.39 0.0M
2022-11-30 436.93 436.93 436.93 436.93 0.0M
2022-11-29 437.73 437.92 433.85 433.85 0.0M
2022-11-28 439.17 439.22 433.99 437.40 0.0M
2022-11-25 441.59 442.28 440.16 441.05 0.0M
2022-11-24 441.05 442.33 440.94 442.11 0.0M
2022-11-23 441.29 442.22 441.29 441.73 0.0M
2022-11-22 439.83 439.95 439.83 439.95 0.0M
2022-11-21 435.00 438.71 435.00 436.97 0.0M
2022-11-18 435.12 435.12 435.12 435.12 0.0M
2022-11-17 437.98 437.98 430.67 432.22 0.0M
2022-11-16 439.23 439.23 434.42 434.54 0.0M
2022-11-15 436.39 441.37 436.39 441.37 0.0M
2022-11-14 437.46 439.43 436.67 438.25 0.0M
2022-11-11 454.80 454.80 436.34 436.34 0.0M
2022-11-10 430.50 439.39 430.50 439.39 0.0M
2022-11-09 429.35 429.35 428.46 428.46 0.0M
2022-11-08 434.40 434.40 434.40 434.40 0.0M
2022-11-07 429.48 429.71 429.48 429.71 0.0M
2022-11-04 433.56 433.56 426.54 427.80 0.0M
2022-11-03 434.18 434.20 434.18 434.20 0.0M
2022-11-02 439.54 439.54 439.05 439.05 0.0M
2022-11-01 441.71 441.98 441.40 441.98 0.0M
2022-10-31 440.00 441.84 440.00 441.84 0.0M
2022-10-28 430.11 438.10 430.11 437.82 0.0M
2022-10-27 433.54 433.88 433.54 433.88 0.0M
2022-10-26 435.85 435.85 435.34 435.34 0.0M
2022-10-25 434.16 434.84 433.95 434.71 0.0M
2022-10-24 429.23 430.62 429.23 430.62 0.0M
2022-10-21 425.56 426.38 425.56 426.38 0.0M
2022-10-20 425.78 428.42 425.31 428.09 0.0M
2022-10-19 429.01 429.01 427.64 427.64 0.0M
2022-10-18 427.40 431.23 425.34 425.34 0.0M
2022-10-17 421.93 427.15 421.93 424.35 0.0M
2022-10-14 429.00 429.06 420.90 421.12 0.0M
2022-10-13 412.91 419.77 412.91 419.60 0.0M
2022-10-12 420.01 420.01 420.01 420.01 0.0M
2022-10-11 420.77 421.39 419.07 421.39 0.0M
2022-10-10 427.84 427.84 422.94 424.14 0.0M
2022-10-07 433.00 433.00 425.91 425.91 0.0M
2022-10-06 438.27 438.94 435.30 435.72 0.0M
2022-10-05 430.37 431.07 430.37 431.07 0.0M
2022-10-04 429.20 430.84 429.20 430.84 0.0M
2022-10-03 416.13 425.01 415.96 423.29 0.0M
2022-09-30 421.74 424.77 421.74 424.77 0.0M
2022-09-29 424.68 424.68 422.27 422.77 0.0M
2022-09-28 428.91 433.08 427.98 433.08 0.0M
2022-09-27 435.57 435.57 432.38 432.38 0.0M
2022-09-26 431.83 436.29 431.83 432.84 0.0M
2022-09-23 433.15 434.32 430.85 430.86 0.0M
2022-09-22 434.72 435.53 434.72 434.94 0.0M
2022-09-21 441.92 445.14 441.92 444.83 0.0M
2022-09-20 440.88 440.96 437.92 438.98 0.0M
2022-09-19 438.45 439.90 437.49 438.93 0.0M
2022-09-16 439.10 439.89 437.03 437.03 0.0M
2022-09-15 447.61 450.04 445.79 445.79 0.0M
2022-09-14 448.95 449.81 447.67 448.77 0.0M
2022-09-13 463.00 463.00 450.64 451.79 0.0M
2022-09-12 456.80 460.32 456.80 460.32 0.0M
2022-09-09 458.00 458.73 457.84 457.93 0.0M
2022-09-08 448.77 454.68 448.64 454.50 0.0M
2022-09-07 447.45 447.61 447.45 447.61 0.0M
2022-09-06 449.43 450.08 446.26 449.09 0.0M
2022-09-05 451.98 451.98 449.50 449.90 0.0M
2022-09-02 452.53 453.62 452.53 453.36 0.0M
2022-09-01 444.46 447.80 444.46 447.80 0.0M
2022-08-31 450.00 450.00 449.66 449.66 0.0M
2022-08-30 458.86 460.92 453.03 453.48 0.0M
2022-08-29 460.35 460.35 458.02 458.02 0.0M
2022-08-26 470.95 470.95 467.25 467.25 0.0M
2022-08-25 472.36 474.04 472.36 474.04 0.0M
2022-08-24 471.37 471.37 471.37 471.37 0.0M
2022-08-23 471.34 472.06 469.40 469.40 0.0M
2022-08-22 475.54 475.54 470.75 473.62 0.0M
2022-08-19 478.55 478.55 475.39 475.39 0.0M
2022-08-18 477.98 478.44 477.98 478.44 0.0M
2022-08-17 479.57 479.57 474.56 474.56 0.0M
2022-08-16 479.63 479.63 477.04 478.46 0.0M
2022-08-15 475.00 475.71 474.97 475.65 0.0M
2022-08-12 464.06 469.33 463.22 469.33 0.0M
2022-08-11 465.00 465.46 464.68 464.68 0.0M
2022-08-10 457.68 461.27 457.68 461.24 0.0M
2022-08-09 458.13 458.13 457.18 457.37 0.0M
2022-08-08 463.00 463.00 462.55 462.55 0.0M
2022-08-05 458.89 461.77 458.68 459.57 0.0M
2022-08-04 461.13 461.13 459.31 459.31 0.0M
2022-08-03 459.17 462.54 459.17 461.76 0.0M
2022-08-02 453.23 457.44 453.23 456.51 0.0M
2022-08-01 464.59 464.59 454.22 455.49 0.0M
2022-07-29 453.65 457.73 453.65 454.73 0.0M
2022-07-28 449.01 450.96 447.21 450.96 0.0M
2022-07-27 442.51 445.43 442.16 445.43 0.0M
2022-07-26 440.73 441.36 439.96 440.41 0.0M
2022-07-25 441.30 441.37 441.30 441.37 0.0M
2022-07-22 443.41 445.14 441.58 441.58 0.0M
2022-07-21 438.26 441.97 438.26 441.97 0.0M
2022-07-20 438.69 441.48 438.69 441.12 0.0M
2022-07-19 426.10 433.33 426.10 433.33 0.0M
2022-07-18 434.23 434.23 434.10 434.10 0.0M
2022-07-15 429.46 433.44 429.31 432.84 0.0M
2022-07-14 425.73 425.73 424.93 424.93 0.0M
2022-07-13 434.75 434.75 426.65 428.18 0.0M
2022-07-12 434.29 435.12 434.28 434.28 0.0M
2022-07-11 435.71 436.27 433.13 434.36 0.0M
2022-07-08 435.10 437.56 435.10 437.56 0.0M
2022-07-07 434.97 434.97 434.72 434.72 0.0M
2022-07-06 427.10 427.30 424.99 425.81 0.0M
2022-07-05 416.68 416.68 416.68 416.68 0.0M
2022-07-04 415.37 416.17 415.37 416.17 0.0M
2022-07-01 411.85 413.16 411.85 413.16 0.0M
2022-06-30 410.60 411.37 409.71 411.37 0.0M
2022-06-29 415.07 415.07 415.07 415.07 0.0M
2022-06-28 420.32 420.32 418.60 418.82 0.0M
2022-06-27 419.17 419.17 419.17 419.17 0.0M
2022-06-24 412.84 416.86 412.84 416.11 0.0M
2022-06-23 407.00 409.00 407.00 408.52 0.0M
2022-06-22 402.98 406.96 402.98 406.96 0.0M
2022-06-21 407.25 407.73 406.52 406.52 0.0M
2022-06-20 398.82 401.68 398.82 401.09 0.0M
2022-06-17 400.00 401.86 398.21 400.70 0.0M
2022-06-16 405.89 406.96 398.95 399.74 0.0M
2022-06-15 410.17 414.68 410.17 412.93 0.0M
2022-06-14 413.87 413.87 410.10 410.37 0.0M
2022-06-13 416.10 416.10 411.35 412.89 0.0M
2022-06-10 431.83 431.83 423.23 423.28 0.0M
2022-06-09 437.14 437.14 437.14 437.14 0.0M
2022-06-08 442.43 442.43 440.45 440.45 0.0M
2022-06-07 440.40 440.45 438.36 438.97 0.0M
2022-06-06 440.81 440.81 440.81 440.81 0.0M
2022-06-03 439.98 439.98 436.51 436.51 0.0M
2022-06-02 437.77 438.04 437.77 438.04 0.0M
2022-06-01 438.94 440.70 437.77 437.77 0.0M
2022-05-31 438.12 438.12 436.96 437.20 0.0M
2022-05-30 444.71 444.71 441.99 442.08 0.0M
2022-05-27 438.35 438.35 438.35 438.35 0.0M
2022-05-26 423.26 429.41 423.26 429.41 0.0M
2022-05-25 421.21 423.60 421.21 423.04 0.0M
2022-05-24 418.69 418.69 414.39 414.39 0.0M
2022-05-23 421.00 424.62 421.00 424.62 0.0M
2022-05-20 424.81 426.69 420.70 420.70 0.0M
2022-05-19 420.90 422.59 420.33 422.59 0.0M
2022-05-18 440.15 440.15 431.14 431.14 0.0M
2022-05-17 441.69 441.71 435.73 438.61 0.0M
2022-05-16 437.27 437.27 437.04 437.04 0.0M
2022-05-13 438.33 438.33 438.33 438.33 0.0M
2022-05-12 424.03 429.37 423.67 428.20 0.0M
2022-05-11 427.14 432.31 427.14 432.31 0.0M
2022-05-10 431.16 433.53 427.62 427.62 0.0M
2022-05-09 437.06 437.06 431.09 431.09 0.0M
2022-05-06 440.58 442.66 440.58 442.39 0.0M
2022-05-05 450.18 450.18 449.18 449.18 0.0M
2022-05-04 448.93 448.93 446.58 446.58 0.0M
2022-05-03 448.01 452.63 448.01 452.63 0.0M
2022-05-02 445.95 445.95 445.95 445.95 0.0M
2022-04-29 459.39 459.39 453.61 455.78 0.0M
2022-04-28 452.81 455.32 452.81 455.32 0.0M
2022-04-27 449.00 452.85 449.00 452.85 0.0M
2022-04-26 454.84 454.84 449.11 449.28 0.0M
2022-04-25 447.85 448.53 447.85 447.93 0.0M
2022-04-22 457.22 457.22 457.22 457.22 0.0M
2022-04-21 468.88 468.88 467.30 467.30 0.0M
2022-04-20 467.39 467.71 466.66 467.37 0.0M
2022-04-19 462.38 467.45 461.01 467.45 0.0M
2022-04-14 463.36 466.54 463.36 466.54 0.0M
2022-04-13 463.00 463.00 462.53 462.81 0.0M
2022-04-12 460.00 466.06 459.19 466.06 0.0M
2022-04-11 466.39 466.39 462.98 462.98 0.0M
2022-04-08 474.51 474.51 468.69 470.25 0.0M
2022-04-07 465.75 465.75 464.24 464.24 0.0M
2022-04-06 468.00 468.00 465.15 465.15 0.0M
2022-04-05 475.80 476.60 474.73 474.80 0.0M
2022-04-04 468.90 473.64 468.90 473.26 0.0M
2022-04-01 467.83 474.23 466.53 467.00 0.0M
2022-03-31 468.80 471.60 468.80 469.95 0.0M
2022-03-30 472.83 473.00 469.50 469.50 0.0M
2022-03-29 473.34 473.34 470.69 471.50 0.0M
2022-03-28 470.30 470.30 469.30 469.30 0.0M
2022-03-25 467.52 469.99 467.52 468.10 0.0M
2022-03-24 465.41 466.10 465.10 465.10 0.0M
2022-03-23 466.75 467.19 465.04 465.30 0.0M
2022-03-22 463.18 465.64 462.00 465.26 0.0M
2022-03-21 464.00 464.00 460.11 460.30 0.0M
2022-03-18 452.15 456.55 452.15 456.55 0.0M
2022-03-17 447.20 448.75 447.00 448.75 0.0M
2022-03-16 445.34 447.35 445.27 447.35 0.0M
2022-03-15 439.61 440.29 424.79 439.65 0.0M
2022-03-14 439.65 439.65 434.66 434.66 0.0M
2022-03-11 442.42 442.42 441.68 441.68 0.0M
2022-03-10 432.05 439.89 432.05 436.30 0.0M
2022-03-09 443.55 443.55 438.74 438.74 0.0M
2022-03-08 432.05 440.98 432.05 435.45 0.0M
2022-03-07 445.56 447.86 445.56 446.45 0.0M
2022-03-04 448.00 449.27 446.57 448.35 0.0M
2022-03-03 450.93 450.93 448.43 450.01 0.0M
2022-03-02 431.55 449.25 431.55 449.25 0.0M
2022-03-01 447.15 448.50 443.50 443.50 0.0M
2022-02-28 441.67 445.85 440.48 445.85 0.0M
2022-02-25 434.47 442.35 432.18 442.35 0.0M
2022-02-24 429.10 431.30 415.00 429.00 0.0M
2022-02-23 436.86 436.86 431.42 432.12 0.0M
2022-02-22 432.12 435.95 431.83 435.95 0.0M
2022-02-21 440.18 440.29 434.40 434.45 0.0M
2022-02-18 442.75 442.75 438.95 439.25 0.0M
2022-02-17 448.84 448.84 444.94 444.94 0.0M
2022-02-16 448.51 451.30 446.66 446.70 0.0M
2022-02-15 444.85 448.95 444.85 448.95 0.0M
2022-02-14 445.16 446.42 442.00 445.89 0.0M
2022-02-11 443.25 450.63 443.25 449.55 0.0M
2022-02-10 457.29 457.29 452.55 452.65 0.0M
2022-02-09 452.56 455.65 452.56 455.65 0.0M
2022-02-08 448.05 449.63 447.04 449.63 0.0M
2022-02-07 448.74 448.74 447.25 447.25 0.0M
2022-02-04 449.05 449.05 443.60 443.60 0.0M
2022-02-03 457.55 457.55 448.75 448.75 0.0M
2022-02-02 460.73 460.73 457.45 457.45 0.0M
2022-02-01 455.09 456.79 454.40 456.15 0.0M
2022-01-31 450.09 452.65 450.09 452.65 0.0M
2022-01-28 443.74 443.92 438.34 443.71 0.0M
2022-01-27 443.14 448.52 443.14 448.52 0.0M
2022-01-26 441.10 447.67 441.10 446.25 0.0M
2022-01-25 452.35 452.35 437.10 437.30 0.0M
2022-01-24 446.13 446.13 432.15 432.15 0.0M
2022-01-21 450.80 450.80 450.36 450.36 0.0M
2022-01-20 457.00 462.60 457.00 462.60 0.0M
2022-01-19 456.22 459.37 456.22 458.40 0.0M
2022-01-18 463.13 463.13 460.30 460.30 0.0M
2022-01-17 464.13 466.40 464.13 465.71 0.0M
2022-01-14 462.78 462.78 460.12 461.75 0.0M
2022-01-13 468.24 469.95 468.24 468.70 0.0M
2022-01-12 472.59 473.29 470.09 470.50 0.0M
2022-01-11 467.70 469.01 467.70 468.40 0.0M
2022-01-10 470.59 470.59 462.06 462.45 0.0M
2022-01-07 471.48 473.61 467.54 468.40 0.0M
2022-01-06 472.90 473.05 469.20 472.12 0.0M
2022-01-05 480.73 480.73 479.80 479.80 0.0M
2022-01-04 483.52 483.54 475.66 481.80 0.0M
2022-01-03 479.61 480.85 479.60 479.73 0.0M