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
2024-12-31 639.93 647.57 639.93 645.56 0.0M
2024-12-30 649.21 649.21 640.11 644.26 0.0M
2024-12-27 654.94 654.94 648.19 648.57 0.0M
2024-12-24 650.66 652.84 650.66 650.73 0.0M
2024-12-23 646.61 646.61 644.20 645.32 0.0M
2024-12-20 639.41 639.41 633.32 646.26 0.0M
2024-12-19 640.80 644.47 640.80 644.95 0.0M
2024-12-18 655.68 656.84 653.44 656.84 0.0M
2024-12-17 654.75 655.95 652.11 653.14 0.0M
2024-12-16 654.00 656.82 653.72 655.92 0.0M
2024-12-13 659.53 659.53 655.73 653.33 0.0M
2024-12-12 657.55 658.03 657.50 657.93 0.0M
2024-12-11 653.75 658.86 653.75 658.98 0.0M
2024-12-10 652.25 653.47 652.25 654.80 0.0M
2024-12-09 656.35 656.35 651.40 652.32 0.0M
2024-12-06 652.97 656.98 652.97 655.14 0.0M
2024-12-05 656.99 658.41 655.58 655.12 0.0M
2024-12-04 659.04 660.01 656.00 656.33 0.0M
2024-12-03 656.25 656.25 652.41 654.68 0.0M
2024-12-02 651.30 667.03 651.30 656.85 0.0M
2024-11-29 648.36 651.59 645.96 651.59 0.0M
2024-11-28 648.03 649.03 648.03 648.21 0.0M
2024-11-27 652.79 652.79 646.23 644.69 0.0M
2024-11-26 648.53 649.24 647.00 650.75 0.0M
2024-11-25 653.44 653.44 644.80 649.79 0.0M
2024-11-22 644.29 650.87 644.29 650.85 0.0M
2024-11-21 636.42 640.88 636.42 642.84 0.0M
2024-11-20 631.46 638.32 631.46 633.93 0.0M
2024-11-19 635.16 635.16 628.01 632.74 0.0M
2024-11-18 634.22 634.22 629.28 633.55 0.0M
2024-11-15 634.67 636.68 633.78 632.35 0.0M
2024-11-14 643.78 643.78 640.29 640.21 0.0M
2024-11-13 638.23 639.55 638.16 641.72 0.0M
2024-11-12 640.44 641.37 637.77 639.44 0.0M
2024-11-11 638.58 640.19 638.58 639.51 0.0M
2024-11-08 629.35 632.77 627.14 632.93 0.0M
2024-11-07 626.59 627.37 626.20 627.25 0.0M
2024-11-06 626.24 626.24 620.76 622.50 0.0M
2024-11-05 596.93 599.67 596.93 599.96 0.0M
2024-11-04 599.01 599.01 597.68 598.32 0.0M
2024-11-01 597.05 602.29 597.05 601.59 0.0M
2024-10-31 603.99 603.99 590.00 598.35 0.0M
2024-10-30 612.26 614.18 610.05 609.25 0.0M
2024-10-29 610.91 611.99 610.91 611.58 0.0M
2024-10-28 610.60 611.52 609.50 610.30 0.0M
2024-10-25 608.00 612.15 608.00 610.95 0.0M
2024-10-24 610.48 611.57 608.92 608.24 0.0M
2024-10-23 613.16 614.53 610.00 609.29 0.0M
2024-10-22 615.94 615.94 610.59 611.36 0.0M
2024-10-21 613.10 613.66 610.30 610.31 0.0M
2024-10-18 612.63 612.63 611.65 612.46 0.0M
2024-10-17 612.35 614.93 612.35 611.49 0.0M
2024-10-16 607.32 608.58 607.32 608.03 0.0M
2024-10-15 610.97 611.93 608.47 607.92 0.0M
2024-10-14 605.21 605.47 605.21 608.54 0.0M
2024-10-11 600.46 601.28 600.46 603.20 0.0M
2024-10-10 601.30 601.30 601.30 601.17 0.0M
2024-10-09 594.48 594.48 594.48 599.09 0.0M
2024-10-08 586.77 595.05 586.77 594.86 0.0M
2024-10-07 597.57 597.57 597.57 594.66 0.0M
2024-10-04 588.64 589.89 588.64 592.89 0.0M
2024-10-03 588.31 588.31 587.99 588.40 0.0M
2024-10-02 585.52 589.01 585.50 589.24 0.0M
2024-10-01 589.10 591.71 587.13 587.13 0.0M
2024-09-30 584.80 585.85 581.64 585.47 0.0M
2024-09-27 586.25 587.09 586.25 586.99 0.0M
2024-09-26 588.56 590.64 584.66 584.87 0.0M
2024-09-25 581.28 584.05 581.28 584.45 0.0M
2024-09-24 586.38 586.78 585.50 584.05 0.0M
2024-09-23 582.26 585.02 581.50 584.51 0.0M
2024-09-20 582.90 582.90 581.25 580.33 0.0M
2024-09-19 580.10 583.65 580.10 583.36 0.0M
2024-09-18 576.67 576.67 575.40 575.21 0.0M
2024-09-17 577.06 578.10 577.00 578.21 0.0M
2024-09-16 576.08 576.08 574.09 573.93 0.0M
2024-09-13 574.35 577.46 574.14 576.73 0.0M
2024-09-12 574.05 575.01 571.42 572.90 0.0M
2024-09-11 564.26 568.74 560.88 560.96 0.0M
2024-09-10 562.50 562.50 562.50 565.07 0.0M
2024-09-09 559.83 559.83 559.49 561.93 0.0M
2024-09-06 561.61 561.61 556.85 554.98 0.0M
2024-09-05 567.29 567.29 563.99 563.99 0.0M
2024-09-04 566.26 569.03 566.26 567.93 0.0M
2024-09-03 581.53 581.53 572.96 574.12 0.0M
2024-09-02 581.51 581.51 579.67 580.59 0.0M
2024-08-30 577.00 578.39 577.00 576.25 0.0M
2024-08-29 572.15 578.40 572.15 578.41 0.0M
2024-08-28 574.59 575.97 574.29 572.13 0.0M
2024-08-27 572.97 572.97 572.97 572.66 0.0M
2024-08-26 573.08 574.30 571.49 572.07 0.0M
2024-08-23 571.65 574.04 571.60 571.91 0.0M
2024-08-22 572.90 574.43 572.90 572.85 0.0M
2024-08-21 572.31 573.40 572.17 571.91 0.0M
2024-08-20 573.82 575.89 571.58 571.31 0.0M
2024-08-19 570.67 572.80 568.43 572.40 0.0M
2024-08-16 575.59 575.59 571.83 571.07 0.0M
2024-08-15 562.12 571.31 562.12 571.13 0.0M
2024-08-14 560.69 562.48 556.39 559.56 0.0M
2024-08-13 556.76 558.76 556.00 559.16 0.0M
2024-08-12 555.53 557.45 553.04 553.19 0.0M
2024-08-09 551.70 553.48 551.70 552.01 0.0M
2024-08-08 543.64 550.50 540.84 550.33 0.0M
2024-08-07 545.25 551.70 545.25 549.86 0.0M
2024-08-06 540.60 544.46 536.05 541.78 0.0M
2024-08-05 530.55 540.36 520.46 537.06 0.0M
2024-08-02 566.20 566.20 548.97 548.95 0.0M
2024-08-01 581.18 583.33 575.00 575.68 0.0M
2024-07-31 575.99 580.41 575.99 580.02 0.0M
2024-07-30 573.07 573.32 571.18 571.60 0.0M
2024-07-29 575.15 575.57 570.99 570.99 0.0M
2024-07-26 567.14 569.75 567.14 569.24 0.0M
2024-07-25 568.70 568.70 565.95 568.44 0.0M
2024-07-24 578.70 578.70 570.95 571.05 0.0M
2024-07-23 578.70 583.29 578.70 582.56 0.0M
2024-07-22 575.92 578.34 575.92 576.84 0.0M
2024-07-19 577.21 577.21 575.26 574.93 0.0M
2024-07-18 582.92 582.92 579.46 578.26 0.0M
2024-07-17 586.25 586.25 584.04 581.16 0.0M
2024-07-16 586.73 590.77 586.37 589.19 0.0M
2024-07-15 586.74 588.57 586.74 587.67 0.0M
2024-07-12 583.18 586.12 583.18 585.75 0.0M
2024-07-11 587.90 587.90 584.29 583.32 0.0M
2024-07-10 583.60 585.20 583.60 584.90 0.0M
2024-07-09 583.65 584.28 583.59 583.20 0.0M
2024-07-08 582.00 582.09 581.86 581.62 0.0M
2024-07-05 580.42 580.74 579.70 580.05 0.0M
2024-07-04 580.90 582.05 580.90 579.95 0.0M
2024-07-03 579.45 579.80 578.00 578.60 0.0M
2024-07-02 576.31 578.13 576.31 577.30 0.0M
2024-07-01 575.74 576.50 572.84 575.39 0.0M
2024-06-28 581.86 581.86 581.86 579.97 0.0M
2024-06-27 576.90 576.90 576.90 577.93 0.0M
2024-06-26 578.95 578.95 577.13 577.54 0.0M
2024-06-25 574.45 576.73 574.45 576.09 0.0M
2024-06-24 576.50 576.50 574.61 576.40 0.0M
2024-06-21 576.36 576.36 576.36 576.42 0.0M
2024-06-20 578.27 578.27 578.27 577.61 0.0M
2024-06-19 578.11 578.15 576.43 576.05 0.0M
2024-06-18 575.50 575.50 575.25 574.82 0.0M
2024-06-17 573.13 573.13 571.31 572.07 0.0M
2024-06-14 571.85 573.40 570.10 571.65 0.0M
2024-06-13 569.00 569.00 566.66 568.65 0.0M
2024-06-12 567.03 569.19 567.03 567.68 0.0M
2024-06-11 564.30 565.09 564.30 565.02 0.0M
2024-06-10 562.90 565.41 562.90 564.92 0.0M
2024-06-07 558.95 561.72 558.95 561.72 0.0M
2024-06-06 558.00 559.27 557.33 557.33 0.0M
2024-06-05 553.29 554.56 553.29 556.10 0.0M
2024-06-04 552.06 552.06 549.92 550.11 0.0M
2024-06-03 554.10 555.75 551.18 550.55 0.0M
2024-05-31 549.50 549.50 548.96 546.28 0.0M
2024-05-30 550.42 550.70 548.88 549.70 0.0M
2024-05-29 555.02 555.02 551.22 552.97 0.0M
2024-05-28 556.41 556.50 556.41 554.34 0.0M
2024-05-27 556.10 556.79 556.10 556.45 0.0M
2024-05-24 553.65 556.17 553.65 555.54 0.0M
2024-05-23 560.38 560.38 556.99 557.24 0.0M
2024-05-22 556.90 558.65 556.90 558.65 0.0M
2024-05-21 556.27 557.40 556.20 556.93 0.0M
2024-05-20 555.50 555.60 555.50 557.29 0.0M
2024-05-17 555.65 555.65 554.49 554.35 0.0M
2024-05-16 557.49 557.49 555.69 556.34 0.0M
2024-05-15 551.65 554.71 551.65 554.71 0.0M
2024-05-14 551.13 551.13 549.20 549.64 0.0M
2024-05-13 552.30 552.30 550.69 551.31 0.0M
2024-05-10 555.00 555.00 550.70 550.70 0.0M
2024-05-09 548.45 548.45 548.45 549.52 0.0M
2024-05-08 549.24 549.24 549.24 548.75 0.0M
2024-05-07 548.95 549.00 548.95 549.43 0.0M
2024-05-06 542.63 545.45 542.63 545.95 0.0M
2024-05-03 539.80 542.00 539.80 541.51 0.0M
2024-05-02 538.41 539.29 537.53 537.72 0.0M
2024-04-30 546.48 546.48 543.27 541.47 0.0M
2024-04-29 543.48 543.48 543.36 543.08 0.0M
2024-04-26 539.94 543.02 539.52 542.83 0.0M
2024-04-25 536.23 536.43 531.50 532.32 0.0M
2024-04-24 542.20 542.20 540.07 538.81 0.0M
2024-04-23 537.53 539.02 537.00 538.98 0.0M
2024-04-22 533.61 534.38 532.50 532.41 0.0M
2024-04-19 532.89 534.00 532.50 532.50 0.0M
2024-04-18 537.72 539.57 536.22 539.57 0.0M
2024-04-17 540.13 542.22 538.67 538.67 0.0M
2024-04-16 542.26 542.26 539.50 540.80 0.0M
2024-04-15 550.00 551.49 548.92 549.01 0.0M
2024-04-12 554.75 554.75 551.66 551.42 0.0M
2024-04-11 548.51 548.51 546.35 548.03 0.0M
2024-04-10 547.90 548.51 546.86 547.05 0.0M
2024-04-09 547.65 547.65 543.00 543.70 0.0M
2024-04-08 547.43 548.31 546.80 547.27 0.0M
2024-04-05 542.71 545.84 542.71 546.04 0.0M
2024-04-04 548.84 549.84 548.84 549.81 0.0M
2024-04-03 549.62 549.62 548.32 549.63 0.0M
2024-04-02 577.00 577.00 548.26 548.99 0.0M
2024-03-28 554.65 554.65 552.52 552.52 0.0M
2024-03-27 550.05 550.05 545.52 549.60 0.0M
2024-03-26 550.21 550.21 549.85 550.56 0.0M
2024-03-25 550.65 550.94 549.18 549.27 0.0M
2024-03-22 560.00 560.00 551.20 551.46 0.0M
2024-03-21 548.76 553.18 548.11 553.18 0.0M
2024-03-20 543.31 543.34 543.31 543.44 0.0M
2024-03-19 541.07 541.36 539.01 541.57 0.0M
2024-03-18 538.06 541.58 537.60 541.20 0.0M
2024-03-15 539.30 539.36 535.20 535.20 0.0M
2024-03-14 539.83 540.70 538.10 538.71 0.0M
2024-03-13 540.54 540.54 537.90 538.46 0.0M
2024-03-12 536.34 538.60 535.13 538.48 0.0M
2024-03-11 533.95 534.09 533.95 533.93 0.0M
2024-03-08 541.48 541.48 538.35 538.46 0.0M
2024-03-07 534.90 539.40 534.90 538.44 0.0M
2024-03-06 534.90 537.48 534.90 536.94 0.0M
2024-03-05 539.71 539.71 535.24 534.83 0.0M
2024-03-04 541.58 541.58 538.70 538.93 0.0M
2024-03-01 540.36 540.36 538.57 539.51 0.0M
2024-02-29 532.78 535.88 532.78 535.88 0.0M
2024-02-28 533.99 533.99 532.55 533.67 0.0M
2024-02-27 532.87 534.00 532.87 533.06 0.0M
2024-02-26 536.32 536.32 535.12 534.16 0.0M
2024-02-23 535.72 537.15 534.60 536.08 0.0M
2024-02-22 530.03 534.08 530.03 533.76 0.0M
2024-02-21 525.17 525.17 523.90 524.29 0.0M
2024-02-20 529.51 529.51 528.18 525.22 0.0M
2024-02-19 530.99 533.10 530.60 533.10 0.0M
2024-02-16 534.14 534.20 530.77 532.50 0.0M
2024-02-15 531.44 532.43 530.35 530.43 0.0M
2024-02-14 529.00 529.79 529.00 528.03 0.0M
2024-02-13 532.00 532.00 526.86 527.93 0.0M
2024-02-12 530.24 532.75 530.24 532.50 0.0M
2024-02-09 528.79 529.17 528.60 528.51 0.0M
2024-02-08 527.71 528.41 527.22 526.82 0.0M
2024-02-07 524.55 527.83 524.55 527.00 0.0M
2024-02-06 525.42 525.42 524.39 523.67 0.0M
2024-02-05 522.70 524.26 522.33 522.39 0.0M
2024-02-02 517.35 521.37 516.84 521.60 0.0M
2024-02-01 515.92 515.92 512.63 511.73 0.0M
2024-01-31 517.61 517.61 512.59 514.43 0.0M
2024-01-30 519.23 519.27 516.88 516.88 0.0M
2024-01-29 515.39 517.22 515.39 516.57 0.0M
2024-01-26 512.58 515.09 512.58 514.41 0.0M
2024-01-25 510.99 515.31 510.99 514.89 0.0M
2024-01-24 512.96 513.71 511.06 512.88 0.0M
2024-01-23 509.91 511.94 509.91 511.94 0.0M
2024-01-22 508.35 510.58 508.35 510.58 0.0M
2024-01-19 501.46 504.00 501.46 504.00 0.0M
2024-01-18 497.43 500.25 497.43 499.24 0.0M
2024-01-17 496.46 499.98 496.46 499.98 0.0M
2024-01-16 495.00 504.39 495.00 503.17 0.0M
2024-01-15 500.44 500.44 498.98 500.40 0.0M
2024-01-12 498.21 500.50 498.21 500.50 0.0M
2024-01-11 498.97 500.32 496.00 497.15 0.0M
2024-01-10 497.73 498.46 497.36 497.36 0.0M
2024-01-09 495.53 496.63 494.27 496.85 0.0M
2024-01-08 491.25 492.48 489.99 492.32 0.0M
2024-01-05 491.78 492.44 491.66 491.53 0.0M
2024-01-04 493.16 493.16 493.16 492.67 0.0M
2024-01-03 494.72 494.72 493.37 493.43 0.0M
2024-01-02 496.40 496.40 494.52 494.84 0.0M