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
2024-12-31 86.88 87.80 86.88 87.70 0.0M
2024-12-30 87.62 87.62 86.49 87.34 0.0M
2024-12-27 88.48 88.61 87.39 88.14 0.0M
2024-12-24 87.36 88.61 87.36 88.27 0.0M
2024-12-23 87.41 87.64 87.24 87.64 0.0M
2024-12-20 86.48 87.45 85.01 87.45 0.0M
2024-12-19 86.98 87.55 86.63 87.45 0.0M
2024-12-18 88.63 88.73 88.26 88.73 0.0M
2024-12-17 88.30 88.54 88.00 88.54 0.0M
2024-12-16 87.64 88.49 87.44 88.49 0.0M
2024-12-13 87.94 87.97 87.32 87.52 0.0M
2024-12-12 87.77 88.04 87.27 87.62 0.0M
2024-12-11 86.28 87.75 86.28 87.75 0.0M
2024-12-10 86.20 86.95 85.99 86.71 0.0M
2024-12-09 87.11 87.40 86.49 86.93 0.0M
2024-12-06 86.46 87.10 86.10 86.79 0.0M
2024-12-05 86.51 86.69 86.22 86.67 0.0M
2024-12-04 86.00 86.73 86.00 86.45 0.0M
2024-12-03 85.65 85.87 85.29 85.87 0.0M
2024-12-02 84.94 85.75 84.62 85.74 0.0M
2024-11-29 83.95 84.41 83.70 84.41 0.0M
2024-11-28 84.29 84.29 83.92 84.10 0.0M
2024-11-27 84.47 84.68 83.48 83.70 0.0M
2024-11-26 84.20 85.02 84.00 85.02 0.0M
2024-11-25 84.85 84.98 84.00 84.33 0.0M
2024-11-22 83.92 85.07 83.92 84.61 0.0M
2024-11-21 83.62 84.39 82.82 83.61 0.0M
2024-11-20 83.77 83.93 83.24 83.24 0.0M
2024-11-19 83.19 83.53 82.32 83.53 0.0M
2024-11-18 83.11 83.29 82.59 83.29 0.0M
2024-11-15 83.76 83.93 83.01 83.18 0.0M
2024-11-14 84.61 85.18 84.41 84.58 0.0M
2024-11-13 84.04 84.52 83.85 83.85 0.0M
2024-11-12 84.22 84.49 84.00 84.06 0.0M
2024-11-11 84.46 84.82 84.14 84.14 0.0M
2024-11-08 83.82 83.91 83.07 83.91 0.0M
2024-11-07 82.68 83.22 82.61 83.22 0.0M
2024-11-06 82.19 82.84 81.91 82.16 0.0M
2024-11-05 79.26 79.81 79.26 79.78 0.0M
2024-11-04 79.73 79.91 79.30 79.30 0.0M
2024-11-01 79.76 80.42 79.75 80.21 0.0M
2024-10-31 80.37 80.37 79.42 79.44 0.0M
2024-10-30 82.09 82.21 81.35 81.59 0.0M
2024-10-29 81.30 81.71 81.30 81.61 0.0M
2024-10-28 81.77 81.88 81.40 81.51 0.0M
2024-10-25 81.09 81.84 81.05 81.56 0.0M
2024-10-24 81.42 81.45 81.09 81.24 0.0M
2024-10-23 82.00 82.00 81.29 81.29 0.0M
2024-10-22 81.35 81.84 81.27 81.74 0.0M
2024-10-21 81.25 81.53 81.10 81.16 0.0M
2024-10-18 81.24 81.49 81.20 81.30 0.0M
2024-10-17 81.01 81.48 81.01 81.45 0.0M
2024-10-16 80.46 80.70 80.00 80.70 0.0M
2024-10-15 81.05 81.12 80.14 80.34 0.0M
2024-10-14 80.50 81.23 80.36 80.89 0.0M
2024-10-11 80.07 80.42 79.99 80.42 0.0M
2024-10-10 80.00 80.17 79.73 80.17 0.0M
2024-10-09 79.32 79.88 79.26 79.38 0.0M
2024-10-08 78.49 79.50 78.49 79.50 0.0M
2024-10-07 79.11 79.33 78.95 79.33 0.0M
2024-10-04 78.26 79.30 78.10 78.67 0.0M
2024-10-03 78.06 78.36 77.76 78.21 0.0M
2024-10-02 77.87 78.49 77.60 78.49 0.0M
2024-10-01 78.21 78.66 77.79 77.90 0.0M
2024-09-30 77.66 77.80 77.13 77.80 0.0M
2024-09-27 78.24 78.43 77.66 77.66 0.0M
2024-09-26 78.54 78.90 77.97 77.97 0.0M
2024-09-25 77.49 78.09 77.49 78.06 0.0M
2024-09-24 78.05 78.05 77.42 77.99 0.0M
2024-09-23 77.46 77.77 77.43 77.72 0.0M
2024-09-20 77.46 77.46 77.00 77.24 0.0M
2024-09-19 77.32 77.85 77.01 77.85 0.0M
2024-09-18 76.60 76.61 76.26 76.31 0.0M
2024-09-17 76.57 77.11 76.57 76.79 0.0M
2024-09-16 76.60 76.72 76.19 76.39 0.0M
2024-09-13 76.77 77.05 76.71 76.75 0.0M
2024-09-12 76.59 76.65 76.23 76.45 0.0M
2024-09-11 74.86 75.26 74.22 74.56 0.0M
2024-09-10 74.39 75.03 74.39 75.03 0.0M
2024-09-09 74.17 74.71 74.05 74.40 0.0M
2024-09-06 74.62 75.05 73.62 73.77 0.0M
2024-09-05 75.00 75.78 74.72 74.91 0.0M
2024-09-04 75.20 75.60 75.00 75.50 0.0M
2024-09-03 77.40 77.56 76.43 76.48 0.0M
2024-09-02 77.38 77.73 77.09 77.57 0.0M
2024-08-30 76.82 77.11 76.71 76.71 0.0M
2024-08-29 76.22 77.45 76.22 77.45 0.0M
2024-08-28 76.83 77.17 76.40 76.42 0.0M
2024-08-27 76.73 76.77 76.40 76.77 0.0M
2024-08-26 76.99 77.05 76.29 76.63 0.0M
2024-08-23 76.96 77.24 76.74 77.07 0.0M
2024-08-22 77.29 77.77 77.29 77.40 0.0M
2024-08-21 77.25 77.72 77.23 77.36 0.0M
2024-08-20 77.77 77.89 77.25 77.41 0.0M
2024-08-19 77.16 77.53 77.00 77.53 0.0M
2024-08-16 77.64 77.64 77.00 77.36 0.0M
2024-08-15 75.86 77.12 75.86 77.02 0.0M
2024-08-14 75.67 75.82 75.07 75.72 0.0M
2024-08-13 74.83 75.49 74.83 75.49 0.0M
2024-08-12 74.70 75.01 74.51 74.76 0.0M
2024-08-09 74.09 74.66 73.90 74.51 0.0M
2024-08-08 72.36 73.95 71.95 73.95 0.0M
2024-08-07 73.00 74.01 72.90 73.50 0.0M
2024-08-06 72.78 73.07 71.90 72.56 0.0M
2024-08-05 70.83 72.30 69.26 71.82 0.0M
2024-08-02 76.38 76.38 73.52 74.48 0.0M
2024-08-01 78.81 78.81 78.01 78.08 0.0M
2024-07-31 77.03 78.00 77.03 77.94 0.0M
2024-07-30 77.03 77.30 76.30 76.50 0.0M
2024-07-29 76.93 77.50 76.74 76.74 0.0M
2024-07-26 76.24 76.72 76.12 76.30 0.0M
2024-07-25 76.82 76.88 75.63 76.82 0.0M
2024-07-24 77.97 78.25 76.97 77.17 0.0M
2024-07-23 78.53 79.32 78.48 79.21 0.0M
2024-07-22 78.14 78.78 78.04 78.07 0.0M
2024-07-19 78.25 78.65 78.05 78.05 0.0M
2024-07-18 79.14 79.41 77.71 77.71 0.0M
2024-07-17 79.89 79.89 78.69 78.94 0.0M
2024-07-16 80.80 80.80 80.33 80.60 0.0M
2024-07-15 80.86 80.96 80.66 80.90 0.0M
2024-07-12 80.25 80.74 80.03 80.74 0.0M
2024-07-11 82.05 82.05 80.57 80.57 0.0M
2024-07-10 81.43 81.71 81.38 81.71 0.0M
2024-07-09 81.26 81.53 81.26 81.39 0.0M
2024-07-08 81.13 81.23 80.97 81.20 0.0M
2024-07-05 80.66 81.08 80.34 81.08 0.0M
2024-07-04 80.51 80.65 80.35 80.56 0.0M
2024-07-03 80.15 80.31 79.79 80.24 0.0M
2024-07-02 79.62 79.94 79.40 79.94 0.0M
2024-07-01 79.29 79.70 78.96 79.70 0.0M
2024-06-28 80.04 80.50 79.91 80.17 0.0M
2024-06-27 79.68 79.81 79.55 79.72 0.0M
2024-06-26 79.77 79.77 79.24 79.24 0.0M
2024-06-25 78.54 79.40 78.40 79.18 0.0M
2024-06-24 78.86 79.20 78.70 78.92 0.0M
2024-06-21 79.45 79.52 78.97 79.35 0.0M
2024-06-20 79.62 80.02 79.44 80.02 0.0M
2024-06-19 79.58 79.85 79.46 79.85 0.0M
2024-06-18 79.29 79.45 79.02 79.15 0.0M
2024-06-17 78.93 79.05 78.65 78.86 0.0M
2024-06-14 78.60 78.92 78.26 78.83 0.0M
2024-06-13 77.93 78.38 77.78 78.17 0.0M
2024-06-12 77.32 77.58 77.12 77.48 0.0M
2024-06-11 76.56 76.91 76.38 76.91 0.0M
2024-06-10 76.46 76.71 76.19 76.71 0.0M
2024-06-07 75.68 76.33 75.48 76.33 0.0M
2024-06-06 75.60 75.69 75.32 75.55 0.0M
2024-06-05 74.38 75.17 74.34 75.17 0.0M
2024-06-04 73.73 73.83 73.46 73.69 0.0M
2024-06-03 73.80 74.07 73.57 73.82 0.0M
2024-05-31 73.40 73.48 72.53 72.53 0.0M
2024-05-30 74.19 74.19 73.63 73.90 0.0M
2024-05-29 74.14 74.60 74.07 74.60 0.0M
2024-05-28 74.28 74.50 74.10 74.25 0.0M
2024-05-27 74.16 74.53 74.16 74.53 0.0M
2024-05-24 73.94 74.27 73.86 74.19 0.0M
2024-05-23 74.51 74.84 74.26 74.56 0.0M
2024-05-22 74.06 74.18 73.98 74.15 0.0M
2024-05-21 73.80 73.99 73.55 73.99 0.0M
2024-05-20 73.73 73.99 73.55 73.99 0.0M
2024-05-17 73.54 73.74 73.46 73.66 0.0M
2024-05-16 73.63 73.99 73.54 73.89 0.0M
2024-05-15 73.04 73.46 73.04 73.46 0.0M
2024-05-14 72.99 73.11 72.64 72.88 0.0M
2024-05-13 72.85 73.02 72.60 72.85 0.0M
2024-05-10 73.08 73.18 72.95 72.95 0.0M
2024-05-09 72.81 72.81 72.64 72.78 0.0M
2024-05-08 72.74 73.00 72.66 72.94 0.0M
2024-05-07 72.69 72.83 72.58 72.83 0.0M
2024-05-06 71.95 72.24 71.70 72.24 0.0M
2024-05-03 71.06 71.65 71.06 71.65 0.0M
2024-05-02 70.96 71.48 70.74 70.92 0.0M
2024-04-30 71.71 71.87 71.48 71.72 0.0M
2024-04-29 71.98 71.98 71.54 71.64 0.0M
2024-04-26 71.32 71.83 71.12 71.83 0.0M
2024-04-25 69.93 70.05 69.51 69.86 0.0M
2024-04-24 71.62 71.67 70.97 71.23 0.0M
2024-04-23 70.65 71.07 70.43 70.79 0.0M
2024-04-22 70.06 70.37 69.85 69.91 0.0M
2024-04-19 70.65 70.86 70.11 70.26 0.0M
2024-04-18 71.58 71.58 70.88 71.44 0.0M
2024-04-17 71.80 72.35 71.45 71.45 0.0M
2024-04-16 72.14 72.14 71.72 72.07 0.0M
2024-04-15 73.48 73.66 73.26 73.40 0.0M
2024-04-12 73.76 74.09 73.40 73.67 0.0M
2024-04-11 72.82 72.89 72.54 72.85 0.0M
2024-04-10 72.38 72.43 71.75 72.43 0.0M
2024-04-09 72.21 72.21 71.56 71.56 0.0M
2024-04-08 72.27 72.47 72.13 72.30 0.0M
2024-04-05 71.64 72.29 71.53 72.14 0.0M
2024-04-04 72.26 72.73 72.26 72.44 0.0M
2024-04-03 72.10 73.00 72.10 72.62 0.0M
2024-04-02 73.20 73.20 72.10 72.43 0.0M
2024-03-28 72.71 72.90 72.26 72.61 0.0M
2024-03-27 72.38 72.53 72.06 72.24 0.0M
2024-03-26 72.66 72.68 72.59 72.68 0.0M
2024-03-25 72.70 72.73 72.21 72.49 0.0M
2024-03-22 72.65 72.74 71.99 72.69 0.0M
2024-03-21 72.06 72.53 72.06 72.46 0.0M
2024-03-20 71.53 71.86 71.41 71.41 0.0M
2024-03-19 71.25 71.40 70.83 71.40 0.0M
2024-03-18 70.54 71.54 70.53 71.25 0.0M
2024-03-15 71.15 71.29 70.29 70.33 0.0M
2024-03-14 71.14 71.36 70.90 71.27 0.0M
2024-03-13 71.48 71.48 70.75 70.93 0.0M
2024-03-12 70.53 71.14 70.27 71.12 0.0M
2024-03-11 70.18 70.34 69.86 70.22 0.0M
2024-03-08 71.34 71.68 70.89 70.89 0.0M
2024-03-07 70.02 71.02 70.00 71.02 0.0M
2024-03-06 70.25 70.44 70.07 70.19 0.0M
2024-03-05 70.80 70.80 69.75 69.98 0.0M
2024-03-04 71.19 71.29 70.88 70.88 0.0M
2024-03-01 70.64 70.88 70.29 70.88 0.0M
2024-02-29 69.82 70.19 69.54 69.97 0.0M
2024-02-28 70.16 70.16 69.72 69.94 0.0M
2024-02-27 70.12 70.12 69.80 69.83 0.0M
2024-02-26 70.35 70.41 70.08 70.31 0.0M
2024-02-23 70.63 70.81 70.40 70.56 0.0M
2024-02-22 69.68 70.26 69.15 70.26 0.0M
2024-02-21 68.58 68.58 68.21 68.21 0.0M
2024-02-20 69.43 69.46 68.24 68.48 0.0M
2024-02-19 69.54 69.67 69.22 69.67 0.0M
2024-02-16 69.62 70.09 69.50 69.84 0.0M
2024-02-15 69.81 69.96 69.41 69.57 0.0M
2024-02-14 69.52 69.84 69.41 69.41 0.0M
2024-02-13 69.80 70.15 69.26 69.55 0.0M
2024-02-12 69.91 70.29 69.91 70.29 0.0M
2024-02-09 69.57 69.92 69.41 69.78 0.0M
2024-02-08 69.49 69.61 69.47 69.56 0.0M
2024-02-07 68.83 69.33 68.73 69.33 0.0M
2024-02-06 69.11 69.46 68.71 68.85 0.0M
2024-02-05 68.35 68.89 68.34 68.72 0.0M
2024-02-02 66.96 68.13 66.96 68.13 0.0M
2024-02-01 66.33 66.54 66.12 66.32 0.0M
2024-01-31 66.83 66.83 66.06 66.22 0.0M
2024-01-30 67.39 67.48 67.14 67.31 0.0M
2024-01-29 66.75 67.05 66.73 67.05 0.0M
2024-01-26 66.44 66.65 66.26 66.62 0.0M
2024-01-25 66.10 66.77 66.07 66.77 0.0M
2024-01-24 66.00 66.27 65.85 66.16 0.0M
2024-01-23 65.05 65.64 65.05 65.61 0.0M
2024-01-22 65.55 65.55 65.24 65.47 0.0M
2024-01-19 64.51 64.79 64.49 64.76 0.0M
2024-01-18 63.64 64.42 63.64 64.42 0.0M
2024-01-17 63.63 63.80 63.32 63.80 0.0M
2024-01-16 63.63 64.20 63.63 64.20 0.0M
2024-01-15 63.96 63.96 63.64 63.85 0.0M
2024-01-12 63.44 63.83 63.44 63.83 0.0M
2024-01-11 63.72 63.82 63.10 63.10 0.0M
2024-01-10 63.15 63.45 63.10 63.45 0.0M
2024-01-09 63.01 63.18 62.79 63.18 0.0M
2024-01-08 62.32 62.69 61.99 62.69 0.0M
2024-01-05 62.23 62.41 62.00 62.41 0.0M
2024-01-04 62.54 62.59 62.27 62.39 0.0M
2024-01-03 62.50 62.73 62.40 62.73 0.0M
2024-01-02 62.90 62.90 62.42 62.50 0.0M