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
2022-12-30 47.81 47.81 47.40 47.71 0.0M
2022-12-29 47.64 48.20 47.38 48.20 0.0M
2022-12-28 47.75 47.79 47.46 47.61 0.0M
2022-12-27 48.52 48.52 47.55 47.55 0.0M
2022-12-23 48.12 48.29 48.04 48.29 0.0M
2022-12-22 48.81 48.81 48.02 48.02 0.0M
2022-12-21 48.26 48.99 48.26 48.99 0.0M
2022-12-20 48.00 48.09 47.95 48.09 0.0M
2022-12-19 48.79 48.82 48.35 48.35 0.0M
2022-12-16 48.98 48.98 48.56 48.56 0.0M
2022-12-15 50.08 50.08 48.91 49.07 0.0M
2022-12-14 50.70 50.95 50.60 50.81 0.0M
2022-12-13 50.74 51.14 50.64 51.14 0.0M
2022-12-12 49.95 50.09 49.90 50.06 0.0M
2022-12-09 50.35 50.50 50.28 50.40 0.0M
2022-12-08 49.87 50.27 49.87 49.98 0.0M
2022-12-07 50.28 50.28 49.83 49.83 0.0M
2022-12-06 51.46 51.46 50.71 50.82 0.0M
2022-12-05 52.20 52.20 51.51 51.78 0.0M
2022-12-02 52.13 52.24 52.00 52.09 0.0M
2022-12-01 52.70 52.90 52.14 52.38 0.0M
2022-11-30 51.32 51.62 51.32 51.62 0.0M
2022-11-29 51.71 51.71 51.18 51.18 0.0M
2022-11-28 51.68 51.68 51.00 51.42 0.0M
2022-11-25 52.11 52.11 51.73 51.73 0.0M
2022-11-24 51.99 52.24 51.99 52.24 0.0M
2022-11-23 51.82 52.15 51.82 52.15 0.0M
2022-11-22 51.10 51.61 51.10 51.58 0.0M
2022-11-21 51.72 51.72 51.56 51.56 0.0M
2022-11-18 51.31 51.70 51.20 51.45 0.0M
2022-11-17 51.45 51.45 51.23 51.23 0.0M
2022-11-16 51.72 51.73 51.28 51.41 0.0M
2022-11-15 51.43 52.17 51.33 52.17 0.0M
2022-11-14 51.41 51.46 51.31 51.46 0.0M
2022-11-11 50.93 51.78 50.93 51.01 0.0M
2022-11-10 49.80 51.22 49.77 51.14 0.0M
2022-11-09 50.53 50.53 50.09 50.18 0.0M
2022-11-08 50.49 50.69 50.49 50.69 0.0M
2022-11-07 50.38 50.59 50.30 50.30 0.0M
2022-11-04 50.62 51.00 50.25 50.25 0.0M
2022-11-03 51.15 51.21 50.70 50.91 0.0M
2022-11-02 52.15 52.17 51.54 51.54 0.0M
2022-11-01 52.53 52.83 52.05 52.15 0.0M
2022-10-31 52.36 52.47 52.20 52.47 0.0M
2022-10-28 50.69 52.06 50.69 52.06 0.0M
2022-10-27 51.60 51.74 51.60 51.74 0.0M
2022-10-26 52.14 52.42 51.87 52.42 0.0M
2022-10-25 52.60 52.71 52.50 52.68 0.0M
2022-10-24 52.40 52.46 51.99 52.27 0.0M
2022-10-21 51.29 51.76 51.20 51.76 0.0M
2022-10-20 51.43 51.99 51.43 51.99 0.0M
2022-10-19 51.75 52.00 51.53 51.75 0.0M
2022-10-18 51.83 52.38 51.30 51.30 0.0M
2022-10-17 51.02 51.44 51.02 51.44 0.0M
2022-10-14 51.64 51.64 51.41 51.61 0.0M
2022-10-13 50.53 50.96 49.66 50.96 0.0M
2022-10-12 50.61 50.71 50.51 50.71 0.0M
2022-10-11 50.53 50.71 50.35 50.71 0.0M
2022-10-10 51.12 51.27 51.07 51.07 0.0M
2022-10-07 52.38 52.42 51.45 51.45 0.0M
2022-10-06 52.37 52.88 52.25 52.80 0.0M
2022-10-05 51.82 52.14 51.82 52.14 0.0M
2022-10-04 51.62 52.22 51.62 52.22 0.0M
2022-10-03 50.75 51.21 50.20 51.21 0.0M
2022-09-30 51.38 51.80 51.38 51.80 0.0M
2022-09-29 52.56 52.57 51.50 51.50 0.0M
2022-09-28 52.10 52.76 52.07 52.76 0.0M
2022-09-27 52.86 53.40 52.71 52.71 0.0M
2022-09-26 52.58 52.67 52.45 52.67 0.0M
2022-09-23 52.46 52.72 52.31 52.36 0.0M
2022-09-22 53.11 53.11 52.73 52.73 0.0M
2022-09-21 53.18 54.06 53.18 54.06 0.0M
2022-09-20 53.61 53.61 53.24 53.26 0.0M
2022-09-19 53.54 53.54 52.88 53.07 0.0M
2022-09-16 53.50 53.50 52.80 52.80 0.0M
2022-09-15 54.64 54.64 54.07 54.07 0.0M
2022-09-14 54.76 54.76 54.10 54.35 0.0M
2022-09-13 56.02 56.02 54.54 54.54 0.0M
2022-09-12 55.54 56.07 55.11 56.07 0.0M
2022-09-09 54.72 55.39 54.72 55.39 0.0M
2022-09-08 54.72 54.98 54.49 54.98 0.0M
2022-09-07 54.59 54.59 54.12 54.28 0.0M
2022-09-06 54.71 55.01 54.71 54.84 0.0M
2022-09-05 54.75 54.89 54.46 54.89 0.0M
2022-09-02 55.21 55.41 54.74 55.04 0.0M
2022-09-01 54.49 54.60 54.19 54.44 0.0M
2022-08-31 55.20 55.27 54.76 54.91 0.0M
2022-08-30 55.92 56.19 55.00 55.26 0.0M
2022-08-29 56.19 56.19 55.70 55.79 0.0M
2022-08-26 57.96 58.05 57.14 57.14 0.0M
2022-08-25 57.73 57.90 57.65 57.65 0.0M
2022-08-24 57.46 57.65 57.21 57.55 0.0M
2022-08-23 57.76 57.80 57.27 57.27 0.0M
2022-08-22 58.24 58.29 57.64 58.05 0.0M
2022-08-19 58.27 58.77 58.27 58.27 0.0M
2022-08-18 58.28 58.74 58.28 58.73 0.0M
2022-08-17 58.98 58.98 58.18 58.18 0.0M
2022-08-16 58.47 59.00 58.47 58.90 0.0M
2022-08-15 57.89 58.45 57.72 58.38 0.0M
2022-08-12 56.61 57.47 56.61 57.47 0.0M
2022-08-11 57.09 57.15 56.84 57.02 0.0M
2022-08-10 56.59 56.80 56.40 56.77 0.0M
2022-08-09 56.81 56.81 56.38 56.38 0.0M
2022-08-08 57.25 57.48 56.91 56.91 0.0M
2022-08-05 57.00 57.30 56.98 57.06 0.0M
2022-08-04 57.25 57.39 56.74 56.80 0.0M
2022-08-03 56.46 57.38 56.27 57.38 0.0M
2022-08-02 56.38 56.57 56.05 56.57 0.0M
2022-08-01 56.70 56.70 56.21 56.63 0.0M
2022-07-29 56.34 56.75 56.29 56.35 0.0M
2022-07-28 55.07 55.86 54.85 55.86 0.0M
2022-07-27 54.53 55.23 54.40 55.23 0.0M
2022-07-26 53.75 54.30 53.75 54.03 0.0M
2022-07-25 54.50 54.79 54.46 54.66 0.0M
2022-07-22 54.76 55.31 54.67 54.67 0.0M
2022-07-21 54.77 54.95 54.22 54.95 0.0M
2022-07-20 53.91 54.64 53.91 54.64 0.0M
2022-07-19 53.02 53.70 52.76 53.70 0.0M
2022-07-18 54.29 54.29 53.60 53.97 0.0M
2022-07-15 53.05 53.63 53.05 53.63 0.0M
2022-07-14 52.57 52.70 52.46 52.46 0.0M
2022-07-13 53.01 53.31 52.50 52.77 0.0M
2022-07-12 53.43 53.67 53.43 53.67 0.0M
2022-07-11 53.91 53.91 53.70 53.70 0.0M
2022-07-08 54.03 54.24 53.71 54.24 0.0M
2022-07-07 53.14 53.76 52.98 53.76 0.0M
2022-07-06 52.57 52.86 52.57 52.65 0.0M
2022-07-05 52.05 52.05 51.41 51.78 0.0M
2022-07-04 51.60 51.60 51.36 51.57 0.0M
2022-07-01 50.51 51.54 50.51 51.23 0.0M
2022-06-30 51.38 51.38 50.87 50.91 0.0M
2022-06-29 50.99 51.86 50.99 51.86 0.0M
2022-06-28 52.59 52.80 52.16 52.16 0.0M
2022-06-27 52.75 52.79 52.36 52.63 0.0M
2022-06-24 51.39 52.19 51.39 52.19 0.0M
2022-06-23 50.36 51.20 50.36 50.89 0.0M
2022-06-22 49.90 51.09 49.90 51.06 0.0M
2022-06-21 50.05 50.80 50.05 50.80 0.0M
2022-06-20 49.78 50.11 49.78 50.11 0.0M
2022-06-17 50.11 50.11 49.63 49.73 0.0M
2022-06-16 50.95 50.95 49.71 49.71 0.0M
2022-06-15 50.75 51.17 50.31 51.17 0.0M
2022-06-14 51.30 51.30 50.38 50.47 0.0M
2022-06-13 51.70 51.70 50.80 50.84 0.0M
2022-06-10 53.38 53.38 52.40 52.40 0.0M
2022-06-09 54.20 54.30 53.85 54.09 0.0M
2022-06-08 54.45 54.64 54.30 54.64 0.0M
2022-06-07 54.10 54.44 54.10 54.44 0.0M
2022-06-06 54.29 55.11 54.29 54.60 0.0M
2022-06-03 54.69 54.80 53.87 53.87 0.0M
2022-06-02 54.43 54.51 53.96 54.51 0.0M
2022-06-01 54.55 55.05 54.21 54.54 0.0M
2022-05-31 54.31 54.60 54.24 54.35 0.0M
2022-05-30 54.83 54.89 54.43 54.71 0.0M
2022-05-27 53.01 53.95 53.01 53.95 0.0M
2022-05-26 52.23 52.82 52.06 52.82 0.0M
2022-05-25 52.48 52.48 51.91 52.01 0.0M
2022-05-24 51.98 51.98 51.07 51.07 0.0M
2022-05-23 52.23 52.79 51.98 52.70 0.0M
2022-05-20 52.40 52.71 51.80 51.80 0.0M
2022-05-19 52.98 52.98 52.04 52.11 0.0M
2022-05-18 54.63 54.72 53.50 53.63 0.0M
2022-05-17 54.47 54.83 54.32 54.32 0.0M
2022-05-16 54.22 54.31 54.18 54.31 0.0M
2022-05-13 53.73 54.68 53.73 54.59 0.0M
2022-05-12 52.80 53.09 52.80 53.09 0.0M
2022-05-11 53.93 53.99 53.93 53.99 0.0M
2022-05-10 53.55 54.03 53.19 53.19 0.0M
2022-05-09 55.28 55.28 53.66 53.82 0.0M
2022-05-06 55.98 55.98 54.50 55.13 0.0M
2022-05-05 57.37 57.37 56.08 56.08 0.0M
2022-05-04 56.38 56.57 55.51 55.51 0.0M
2022-05-03 56.34 56.47 56.00 56.47 0.0M
2022-05-02 55.88 56.02 55.48 55.56 0.0M
2022-04-29 57.40 57.43 56.70 56.70 0.0M
2022-04-28 56.63 57.30 56.63 57.20 0.0M
2022-04-27 55.94 56.67 55.94 56.67 0.0M
2022-04-26 57.10 57.10 55.75 55.75 0.0M
2022-04-25 56.26 56.27 55.82 56.27 0.0M
2022-04-22 57.40 57.53 57.15 57.17 0.0M
2022-04-21 58.19 58.32 58.19 58.25 0.0M
2022-04-20 58.86 58.92 58.16 58.16 0.0M
2022-04-19 58.33 58.93 57.78 58.93 0.0M
2022-04-14 58.81 58.81 58.57 58.57 0.0M
2022-04-13 58.81 58.81 58.20 58.54 0.0M
2022-04-12 58.28 58.90 57.88 58.88 0.0M
2022-04-11 59.35 59.35 58.52 58.52 0.0M
2022-04-08 60.07 60.19 59.56 59.56 0.0M
2022-04-07 59.70 59.84 59.02 59.02 0.0M
2022-04-06 60.86 60.86 59.48 59.48 0.0M
2022-04-05 60.87 61.09 60.70 60.93 0.0M
2022-04-04 59.99 60.80 59.87 60.79 0.0M
2022-04-01 59.93 59.93 59.40 59.40 0.0M
2022-03-31 60.10 60.36 60.03 60.03 0.0M
2022-03-30 60.59 60.59 60.00 60.00 0.0M
2022-03-29 60.36 60.71 60.09 60.34 0.0M
2022-03-28 59.32 60.18 59.32 60.00 0.0M
2022-03-25 59.30 59.61 59.27 59.49 0.0M
2022-03-24 58.80 59.21 58.80 59.09 0.0M
2022-03-23 59.30 59.30 59.00 59.11 0.0M
2022-03-22 58.41 59.04 58.41 58.72 0.0M
2022-03-21 58.07 58.37 57.75 58.17 0.0M
2022-03-18 56.92 57.67 56.87 57.67 0.0M
2022-03-17 56.51 56.63 56.50 56.54 0.0M
2022-03-16 55.90 56.42 55.90 56.24 0.0M
2022-03-15 54.03 55.32 53.60 55.32 0.0M
2022-03-14 55.34 55.34 54.50 54.51 0.0M
2022-03-11 55.35 55.69 55.35 55.41 0.0M
2022-03-10 55.78 55.78 54.91 54.91 0.0M
2022-03-09 54.92 55.23 54.91 54.91 0.0M
2022-03-08 54.85 54.90 54.26 54.26 0.0M
2022-03-07 55.35 56.45 55.35 55.51 0.0M
2022-03-04 56.35 56.61 55.87 55.87 0.0M
2022-03-03 56.81 57.21 56.50 56.77 0.0M
2022-03-02 55.97 56.93 55.97 56.57 0.0M
2022-03-01 56.28 56.75 56.12 56.38 0.0M
2022-02-28 55.94 56.52 55.42 56.52 0.0M
2022-02-25 54.58 55.92 54.58 55.87 0.0M
2022-02-24 52.82 54.41 52.80 54.41 0.0M
2022-02-23 55.28 55.52 54.64 54.64 0.0M
2022-02-22 54.47 55.25 54.20 55.09 0.0M
2022-02-21 55.85 55.85 54.80 54.80 0.0M
2022-02-18 55.69 56.14 55.48 55.48 0.0M
2022-02-17 57.06 57.06 56.57 56.57 0.0M
2022-02-16 57.29 57.29 56.57 56.83 0.0M
2022-02-15 56.44 57.01 56.44 56.82 0.0M
2022-02-14 56.41 56.76 55.59 56.76 0.0M
2022-02-11 57.28 57.41 57.02 57.09 0.0M
2022-02-10 58.07 58.19 57.47 57.47 0.0M
2022-02-09 57.57 58.04 57.55 57.69 0.0M
2022-02-08 57.29 57.37 56.80 57.37 0.0M
2022-02-07 57.31 57.49 57.07 57.07 0.0M
2022-02-04 57.91 57.91 56.75 57.09 0.0M
2022-02-03 58.60 58.60 57.22 57.33 0.0M
2022-02-02 59.82 59.82 58.77 58.77 0.0M
2022-02-01 58.86 58.96 58.25 58.93 0.0M
2022-01-31 57.49 58.47 57.49 58.12 0.0M
2022-01-28 56.59 56.97 56.50 56.97 0.0M
2022-01-27 56.00 57.53 56.00 57.29 0.0M
2022-01-26 56.53 57.33 56.53 56.84 0.0M
2022-01-25 55.54 56.29 55.54 55.61 0.0M
2022-01-24 56.75 57.09 55.14 55.14 0.0M
2022-01-21 57.90 58.08 57.22 57.92 0.0M
2022-01-20 58.71 59.54 58.62 59.54 0.0M
2022-01-19 58.55 59.62 58.55 59.06 0.0M
2022-01-18 59.83 59.83 59.09 59.38 0.0M
2022-01-17 60.10 60.10 59.76 59.76 0.0M
2022-01-14 59.79 59.79 59.00 59.33 0.0M
2022-01-13 60.46 60.85 60.20 60.39 0.0M
2022-01-12 60.44 60.97 60.44 60.49 0.0M
2022-01-11 60.33 60.72 60.00 60.47 0.0M
2022-01-10 60.56 60.56 59.12 59.45 0.0M
2022-01-07 60.44 60.73 60.00 60.21 0.0M
2022-01-06 60.58 60.79 60.31 60.68 0.0M
2022-01-05 62.24 62.24 61.50 61.68 0.0M
2022-01-04 62.95 62.95 61.98 61.98 0.0M
2022-01-03 61.17 62.12 61.17 62.09 0.0M