Amundi DJ Global Titans 50 UCITS ETF Dist

MGT
🏛️ フランス →
90.44
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
2025-09-26 89.70 90.44 89.68 90.44 0.0M
2025-09-25 89.99 90.14 89.39 90.06 0.0M
2025-09-24 90.21 90.32 90.12 90.24 0.0M
2025-09-23 90.92 90.92 90.47 90.62 0.0M
2025-09-22 90.44 90.74 90.22 90.74 0.0M
2025-09-19 89.81 90.38 89.76 90.38 0.0M
2025-09-18 89.70 90.09 89.56 90.09 0.0M
2025-09-17 89.04 89.44 88.74 88.74 0.0M
2025-09-16 89.77 89.86 89.22 89.50 0.0M
2025-09-15 89.20 89.52 88.90 89.37 0.0M
2025-09-12 88.64 88.99 88.57 88.99 0.0M
2025-09-11 88.56 88.95 88.38 88.62 0.0M
2025-09-10 88.36 88.86 88.36 88.86 0.0M
2025-09-09 87.50 88.12 87.26 88.12 0.0M
2025-09-08 87.44 87.65 87.04 87.63 0.0M
2025-09-05 88.02 88.02 86.83 86.83 0.0M
2025-09-04 87.06 87.53 87.00 87.53 0.0M
2025-09-03 86.10 87.06 86.10 87.06 0.0M
2025-09-02 86.08 86.08 85.09 85.09 0.0M
2025-09-01 85.93 86.20 85.87 86.20 0.0M
2025-08-29 86.78 87.00 85.93 85.93 0.0M
2025-08-28 86.59 87.00 86.57 86.95 0.0M
2025-08-27 86.69 87.07 86.69 87.05 0.0M
2025-08-26 86.17 86.39 86.02 86.02 0.0M
2025-08-25 85.65 86.23 85.65 85.65 0.0M
2025-08-22 85.02 85.90 84.89 85.13 0.0M
2025-08-21 85.24 85.29 84.93 85.24 0.0M
2025-08-20 85.26 85.58 84.33 84.94 0.0M
2025-08-19 86.29 86.30 85.60 86.07 0.0M
2025-08-18 86.29 86.31 86.04 86.04 0.0M
2025-08-15 86.42 86.65 86.08 86.08 0.0M
2025-08-14 85.93 86.21 85.83 86.21 0.0M
2025-08-13 85.91 86.30 85.76 86.30 0.0M
2025-08-12 85.79 86.19 85.36 85.51 0.0M
2025-08-11 85.64 86.40 85.47 86.40 0.0M
2025-08-08 84.49 85.18 84.49 85.00 0.0M
2025-08-07 84.48 85.18 84.48 84.64 0.0M
2025-08-06 84.49 84.49 84.04 84.15 0.0M
2025-08-05 84.78 85.11 84.25 84.25 0.0M
2025-08-04 83.66 84.30 83.66 84.26 0.0M
2025-08-01 85.43 85.43 82.89 82.89 0.0M
2025-07-31 86.64 87.46 86.44 86.44 0.0M
2025-07-30 85.39 86.06 85.07 85.75 0.0M
2025-07-29 85.50 85.85 85.34 85.82 0.0M
2025-07-28 84.65 84.96 84.58 84.93 0.0M
2025-07-25 83.55 84.02 83.55 84.00 0.0M
2025-07-24 83.36 83.84 83.36 83.69 0.0M
2025-07-23 83.10 83.59 83.10 83.34 0.0M
2025-07-22 83.64 83.64 82.86 82.90 0.0M
2025-07-21 83.89 83.89 83.40 83.64 0.0M
2025-07-18 83.76 83.90 83.32 83.32 0.0M
2025-07-17 83.80 83.99 83.56 83.88 0.0M
2025-07-16 82.78 83.59 82.65 82.91 0.0M
2025-07-15 83.00 83.50 83.00 83.45 0.0M
2025-07-14 82.09 82.73 82.09 82.62 0.0M
2025-07-11 82.72 82.73 82.23 82.44 0.0M
2025-07-10 81.81 83.29 81.81 83.29 0.0M
2025-07-09 81.71 82.44 81.71 82.15 0.0M
2025-07-08 81.57 81.83 81.57 81.69 0.0M
2025-07-07 81.83 82.14 81.75 81.75 0.0M
2025-07-04 81.94 81.94 81.58 81.67 0.0M
2025-07-03 81.63 82.25 81.32 82.19 0.0M
2025-07-02 81.05 81.25 80.98 81.20 0.0M
2025-07-01 80.96 81.08 80.62 80.84 0.0M
2025-06-30 81.45 81.65 81.28 81.28 0.0M
2025-06-27 81.09 81.31 81.08 81.29 0.0M
2025-06-26 80.66 80.66 79.98 79.98 0.0M
2025-06-25 80.95 80.95 80.79 80.90 0.0M
2025-06-24 80.56 80.68 80.36 80.44 0.0M
2025-06-23 79.61 80.09 79.35 79.67 0.0M
2025-06-20 80.20 80.51 79.04 79.04 0.0M
2025-06-19 80.36 80.36 79.80 79.80 0.0M
2025-06-18 80.56 80.93 80.55 80.55 0.0M
2025-06-17 80.44 80.76 80.28 80.65 0.0M
2025-06-16 80.19 80.92 80.17 80.66 0.0M
2025-06-13 79.77 81.00 79.77 81.00 0.0M
2025-06-12 80.99 81.09 80.23 81.09 0.0M
2025-06-11 81.78 81.78 81.52 81.52 0.0M
2025-06-10 81.14 81.63 81.08 81.63 0.0M
2025-06-09 80.75 81.13 80.41 80.83 0.0M
2025-06-06 79.87 81.13 79.87 81.00 0.0M
2025-06-05 80.37 81.18 79.78 81.18 0.0M
2025-06-04 80.47 80.59 80.30 80.30 0.0M
2025-06-03 79.32 80.82 79.32 80.82 0.0M
2025-06-02 79.05 79.37 78.47 78.98 0.0M
2025-05-30 79.56 79.94 79.45 79.46 0.0M
2025-05-29 81.00 81.57 79.89 79.76 0.0M
2025-05-28 79.98 80.13 79.62 79.90 0.0M
2025-05-27 79.00 79.50 78.88 79.50 0.0M
2025-05-26 78.41 78.90 78.20 78.20 0.0M
2025-05-23 78.89 79.09 77.45 78.12 0.0M
2025-05-22 79.00 79.33 78.31 79.18 0.0M
2025-05-21 79.28 79.74 78.93 79.74 0.0M
2025-05-20 80.05 80.29 79.89 80.22 0.0M
2025-05-19 79.61 79.98 79.02 79.96 0.0M
2025-05-16 80.10 80.63 80.10 80.63 0.0M
2025-05-15 79.81 80.27 79.25 80.27 0.0M
2025-05-14 80.00 80.14 79.58 80.04 0.0M
2025-05-13 79.04 80.02 79.00 79.94 0.0M
2025-05-12 77.85 79.44 77.85 79.44 0.0M
2025-05-09 75.85 76.16 75.52 75.77 0.0M
2025-05-08 75.64 75.80 75.00 75.53 0.0M
2025-05-07 74.93 75.02 74.21 74.49 0.0M
2025-05-06 74.94 74.99 74.65 74.96 0.0M
2025-05-05 75.57 76.06 75.30 76.06 0.0M
2025-05-02 74.95 75.84 74.92 75.34 0.0M
2025-04-30 73.37 73.55 72.50 73.16 0.0M
2025-04-29 73.26 73.40 73.00 73.13 0.0M
2025-04-28 73.64 73.64 72.46 73.15 0.0M
2025-04-25 73.01 73.03 72.34 72.64 0.0M
2025-04-24 70.84 71.90 70.00 71.83 0.0M
2025-04-23 70.31 71.50 70.31 70.58 0.0M
2025-04-22 67.59 68.56 67.33 68.40 0.0M
2025-04-17 69.82 70.03 69.12 69.82 0.0M
2025-04-16 69.97 70.33 69.51 70.33 0.0M
2025-04-15 71.48 71.91 71.48 71.88 0.0M
2025-04-14 71.75 72.35 71.37 71.37 0.0M
2025-04-11 70.60 70.60 68.50 69.81 0.0M
2025-04-10 73.62 73.62 70.33 70.56 0.0M
2025-04-09 67.42 68.19 66.71 67.55 0.0M
2025-04-08 70.31 72.24 69.69 70.57 0.0M
2025-04-07 64.33 69.30 63.46 68.52 0.0M
2025-04-04 72.19 72.93 69.24 69.80 0.0M
2025-04-03 74.58 75.00 72.66 73.34 0.0M
2025-04-02 77.67 77.67 76.68 77.03 0.0M
2025-04-01 77.41 77.81 76.76 77.81 0.0M
2025-03-31 76.60 76.60 75.51 76.28 0.0M
2025-03-28 78.78 79.15 77.30 77.39 0.0M
2025-03-27 79.42 80.00 79.13 80.00 0.0M
2025-03-26 81.05 81.05 80.16 80.16 0.0M
2025-03-25 80.89 81.00 80.56 80.66 0.0M
2025-03-24 80.25 80.62 79.67 80.39 0.0M
2025-03-21 78.74 78.74 78.16 78.28 0.0M
2025-03-20 78.96 79.51 78.38 78.60 0.0M
2025-03-19 77.54 78.43 77.42 78.21 0.0M
2025-03-18 78.02 78.33 77.14 77.26 0.0M
2025-03-17 78.07 78.48 77.88 78.02 0.0M
2025-03-14 77.60 78.37 77.41 77.51 0.0M
2025-03-13 77.85 78.49 77.25 77.25 0.0M
2025-03-12 77.75 78.72 77.23 78.22 0.0M
2025-03-11 78.01 78.18 77.00 77.21 0.0M
2025-03-10 80.25 80.76 78.50 78.61 0.0M
2025-03-07 80.94 80.94 79.86 80.19 0.0M
2025-03-06 81.80 81.80 80.60 81.16 0.0M
2025-03-05 82.73 83.00 80.30 80.30 0.0M
2025-03-04 83.82 84.17 82.41 82.54 0.0M
2025-03-03 86.49 86.83 85.28 85.28 0.0M
2025-02-28 85.35 85.62 84.50 85.53 0.0M
2025-02-27 86.53 87.76 86.44 86.95 0.0M
2025-02-26 86.74 87.15 86.38 86.77 0.0M
2025-02-25 87.04 87.22 85.48 85.48 0.0M
2025-02-24 88.01 88.33 87.32 88.33 0.0M
2025-02-21 89.00 89.50 88.80 89.50 0.0M
2025-02-20 89.14 89.46 88.71 88.94 0.0M
2025-02-19 89.36 89.89 89.00 89.68 0.0M
2025-02-18 89.37 89.81 88.92 89.74 0.0M
2025-02-17 89.09 89.33 89.07 89.27 0.0M
2025-02-14 89.04 89.20 88.77 88.78 0.0M
2025-02-13 88.80 89.30 88.55 89.30 0.0M
2025-02-12 89.11 89.21 88.72 89.05 0.0M
2025-02-11 89.35 89.56 89.23 89.38 0.0M
2025-02-10 89.42 90.00 89.13 90.00 0.0M
2025-02-07 89.20 89.67 88.84 89.06 0.0M
2025-02-06 89.18 89.57 89.18 89.57 0.0M
2025-02-05 88.38 88.38 87.86 88.28 0.0M
2025-02-04 88.50 88.90 88.00 88.68 0.0M
2025-02-03 88.54 88.81 87.97 88.71 0.0M
2025-01-31 89.33 90.00 89.33 89.68 0.0M
2025-01-30 89.81 89.81 88.00 88.29 0.0M
2025-01-29 88.74 88.88 88.16 88.35 0.0M
2025-01-28 87.25 87.97 87.22 87.88 0.0M
2025-01-27 87.06 87.06 84.30 86.26 0.0M
2025-01-24 89.09 89.33 88.65 89.33 0.0M
2025-01-23 89.05 89.77 88.75 89.77 0.0M
2025-01-22 88.12 89.13 88.12 89.13 0.0M
2025-01-21 87.90 88.37 87.59 87.63 0.0M
2025-01-20 88.29 88.34 87.67 88.34 0.0M
2025-01-17 87.60 88.45 87.55 88.32 0.0M
2025-01-16 88.37 88.40 87.63 87.63 0.0M
2025-01-15 86.00 87.50 85.92 87.50 0.0M
2025-01-14 87.44 87.44 85.95 86.13 0.0M
2025-01-13 86.69 86.98 86.10 86.55 0.0M
2025-01-10 87.89 87.89 86.63 86.94 0.0M
2025-01-09 87.66 88.05 87.44 88.05 0.0M
2025-01-08 87.97 88.32 87.72 88.32 0.0M
2025-01-07 88.30 89.05 87.79 87.90 0.0M
2025-01-06 88.26 88.92 87.97 88.80 0.0M
2025-01-03 87.63 87.88 87.32 87.86 0.0M
2025-01-02 87.27 87.97 87.16 87.91 0.0M