Amundi EUR STOXX 50 Dly (-1x) Inv UCITS ETF Acc

BSX
🏛️ フランス →
7.73
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
2023-12-29 9.30 9.31 9.29 9.33 0.0M
2023-12-28 9.27 9.33 9.27 9.33 0.0M
2023-12-27 9.25 9.29 9.25 9.29 0.1M
2023-12-22 9.32 9.32 9.30 9.30 0.0M
2023-12-21 9.31 9.31 9.29 9.29 0.0M
2023-12-20 9.25 9.30 9.25 9.27 0.2M
2023-12-19 9.27 9.28 9.26 9.26 0.0M
2023-12-18 9.26 9.30 9.25 9.29 0.0M
2023-12-15 9.20 9.22 9.17 9.22 0.0M
2023-12-14 9.17 9.28 9.15 9.24 0.0M
2023-12-13 9.25 9.26 9.21 9.26 0.0M
2023-12-12 9.22 9.25 9.22 9.25 0.0M
2023-12-11 9.27 9.27 9.24 9.23 0.0M
2023-12-08 9.36 9.36 9.27 9.27 0.2M
2023-12-07 9.37 9.37 9.37 9.37 0.0M
2023-12-06 9.39 9.39 9.34 9.34 0.1M
2023-12-05 9.49 9.49 9.42 9.41 0.0M
2023-12-04 9.50 9.51 9.47 9.49 0.1M
2023-12-01 9.51 9.51 9.49 9.48 0.0M
2023-11-30 9.58 9.58 9.56 9.55 0.0M
2023-11-29 9.62 9.63 9.56 9.58 0.0M
2023-11-28 9.64 9.65 9.64 9.63 0.0M
2023-11-27 9.57 9.59 9.57 9.60 0.0M
2023-11-24 9.60 9.60 9.57 9.57 0.0M
2023-11-23 9.61 9.61 9.59 9.59 0.0M
2023-11-22 9.63 9.63 9.60 9.61 0.1M
2023-11-21 9.63 9.65 9.63 9.65 0.0M
2023-11-20 9.64 9.64 9.62 9.62 0.0M
2023-11-17 9.69 9.69 9.64 9.64 0.0M
2023-11-16 9.69 9.70 9.68 9.72 0.0M
2023-11-15 9.71 9.71 9.67 9.68 0.0M
2023-11-14 9.87 9.87 9.71 9.73 0.2M
2023-11-13 9.92 9.92 9.88 9.88 0.0M
2023-11-10 9.93 9.97 9.93 9.95 0.0M
2023-11-09 9.98 9.98 9.87 9.88 0.0M
2023-11-08 10.10 10.10 9.97 10.00 0.0M
2023-11-07 10.06 10.08 10.05 10.05 0.0M
2023-11-06 9.98 10.05 9.98 10.04 0.1M
2023-11-03 9.99 10.00 9.98 9.99 0.1M
2023-11-02 10.10 10.10 9.99 10.01 0.1M
2023-11-01 10.25 10.29 10.17 10.19 0.2M
2023-10-31 10.36 10.36 10.25 10.28 0.1M
2023-10-30 10.35 10.36 10.32 10.35 0.0M
2023-10-27 10.34 10.40 10.31 10.38 0.1M
2023-10-26 10.34 10.36 10.26 10.30 0.1M
2023-10-25 10.29 10.29 10.26 10.24 0.0M
2023-10-24 10.30 10.34 10.27 10.26 0.0M
2023-10-23 10.34 10.43 10.34 10.31 0.0M
2023-10-20 10.30 10.35 10.29 10.35 0.1M
2023-10-19 10.19 10.23 10.15 10.19 0.5M
2023-10-18 10.07 10.15 10.07 10.15 0.1M
2023-10-17 10.05 10.11 10.04 10.04 0.0M
2023-10-16 10.02 10.10 10.02 10.03 0.0M
2023-10-13 9.94 10.06 9.92 10.06 0.1M
2023-10-12 9.86 9.92 9.85 9.92 0.0M
2023-10-11 9.96 9.96 9.88 9.90 0.0M
2023-10-10 10.01 10.01 9.89 9.89 0.0M
2023-10-09 10.08 10.14 10.08 10.12 0.0M
2023-10-06 10.13 10.15 10.08 10.04 0.0M
2023-10-05 10.13 10.16 10.11 10.15 0.0M
2023-10-04 10.22 10.22 10.11 10.14 0.0M
2023-10-03 10.09 10.16 10.05 10.15 0.0M
2023-10-02 9.94 10.06 9.89 10.05 0.1M
2023-09-29 9.93 9.96 9.87 9.96 0.2M
2023-09-28 10.05 10.12 10.00 9.99 0.0M
2023-09-27 10.06 10.08 10.01 10.06 0.3M
2023-09-26 10.02 10.05 10.02 10.07 0.0M
2023-09-25 9.91 10.01 9.91 9.97 0.2M
2023-09-22 9.93 9.93 9.87 9.86 0.0M
2023-09-21 9.79 9.85 9.79 9.86 0.0M
2023-09-20 9.77 9.77 9.69 9.71 0.1M
2023-09-19 9.80 9.81 9.76 9.79 0.0M
2023-09-18 9.70 9.80 9.70 9.78 0.0M
2023-09-15 9.60 9.62 9.60 9.67 0.0M
2023-09-14 9.85 9.85 9.70 9.68 0.0M
2023-09-13 9.82 9.86 9.81 9.82 0.0M
2023-09-12 9.74 9.79 9.74 9.78 0.0M
2023-09-11 9.74 9.75 9.74 9.75 0.0M
2023-09-08 9.79 9.92 9.79 9.78 0.0M
2023-09-07 9.81 9.82 9.79 9.83 0.0M
2023-09-06 9.76 9.79 9.75 9.77 0.0M
2023-09-05 9.75 9.75 9.69 9.70 0.0M
2023-09-04 9.62 9.62 9.62 9.69 0.0M
2023-09-01 9.65 9.66 9.61 9.67 0.0M
2023-08-31 9.59 9.61 9.55 9.61 0.0M
2023-08-30 9.55 9.59 9.55 9.58 0.0M
2023-08-29 9.61 9.62 9.56 9.56 0.0M
2023-08-28 9.68 9.70 9.63 9.63 0.1M
2023-08-25 9.78 9.78 9.69 9.76 0.0M
2023-08-24 9.57 9.76 9.57 9.77 0.1M
2023-08-23 9.67 9.67 9.66 9.68 0.0M
2023-08-22 9.73 9.73 9.66 9.70 0.0M
2023-08-21 9.78 9.78 9.70 9.79 0.1M
2023-08-18 9.82 9.89 9.81 9.80 0.0M
2023-08-17 9.69 9.77 9.69 9.77 0.0M
2023-08-16 9.65 9.65 9.63 9.64 0.0M
2023-08-15 9.53 9.66 9.53 9.64 0.1M
2023-08-14 9.56 9.56 9.50 9.54 0.1M
2023-08-11 9.47 9.57 9.46 9.55 0.0M
2023-08-10 9.49 9.49 9.37 9.41 0.2M
2023-08-09 9.50 9.57 9.48 9.57 0.0M
2023-08-08 9.57 9.66 9.57 9.62 0.0M
2023-08-07 9.56 9.56 9.51 9.51 0.0M
2023-08-04 9.56 9.60 9.52 9.52 0.0M
2023-08-03 9.59 9.63 9.56 9.59 0.0M
2023-08-02 9.48 9.52 9.43 9.52 0.0M
2023-08-01 9.24 9.36 9.24 9.36 0.0M
2023-07-31 9.23 9.24 9.19 9.22 0.1M
2023-07-28 9.29 9.30 9.21 9.22 0.1M
2023-07-27 9.44 9.44 9.27 9.27 0.1M
2023-07-26 9.43 9.55 9.43 9.49 0.1M
2023-07-25 9.39 9.41 9.39 9.39 0.0M
2023-07-24 9.44 9.44 9.40 9.40 0.1M
2023-07-21 9.46 9.46 9.39 9.39 0.1M
2023-07-20 9.49 9.49 9.43 9.43 0.0M
2023-07-19 9.38 9.45 9.38 9.44 0.1M
2023-07-18 9.46 9.48 9.46 9.42 0.1M
2023-07-17 9.43 9.48 9.43 9.46 0.1M
2023-07-14 9.38 9.38 9.35 9.36 0.1M
2023-07-13 9.44 9.44 9.34 9.37 0.0M
2023-07-12 9.57 9.57 9.43 9.44 0.0M
2023-07-11 9.64 9.66 9.60 9.61 0.1M
2023-07-10 9.75 9.75 9.64 9.67 0.1M
2023-07-07 9.76 9.80 9.67 9.72 0.5M
2023-07-06 9.56 9.77 9.56 9.76 0.3M
2023-07-05 9.45 9.48 9.43 9.47 0.1M
2023-07-04 9.35 9.39 9.35 9.38 0.0M
2023-07-03 9.33 9.36 9.32 9.36 0.0M
2023-06-30 9.44 9.44 9.34 9.36 0.1M
2023-06-29 9.46 9.46 9.42 9.45 0.0M
2023-06-28 9.50 9.51 9.47 9.47 0.1M
2023-06-27 9.56 9.62 9.55 9.55 0.0M
2023-06-26 9.63 9.68 9.63 9.61 0.1M
2023-06-23 9.61 9.67 9.58 9.64 0.1M
2023-06-22 9.60 9.64 9.57 9.56 0.3M
2023-06-21 9.49 9.52 9.45 9.51 0.1M
2023-06-20 9.46 9.46 9.42 9.48 0.0M
2023-06-19 9.39 9.44 9.39 9.43 0.0M
2023-06-16 9.40 9.42 9.33 9.34 0.1M
2023-06-15 9.42 9.48 9.40 9.42 0.0M
2023-06-14 9.45 9.45 9.38 9.38 0.0M
2023-06-13 9.47 9.52 9.46 9.44 0.0M
2023-06-12 9.52 9.52 9.49 9.52 0.0M
2023-06-09 9.54 9.60 9.54 9.58 0.1M
2023-06-08 9.59 9.60 9.59 9.55 0.0M
2023-06-07 9.57 9.59 9.55 9.56 0.0M
2023-06-06 9.59 9.59 9.55 9.56 0.0M
2023-06-05 9.49 9.50 9.47 9.56 0.1M
2023-06-02 9.58 9.58 9.50 9.48 0.1M
2023-06-01 9.68 9.68 9.60 9.63 0.0M
2023-05-31 9.66 9.74 9.60 9.74 0.1M
2023-05-30 9.53 9.57 9.53 9.56 0.0M
2023-05-29 9.43 9.50 9.43 9.51 0.0M
2023-05-26 9.58 9.64 9.46 9.46 0.1M
2023-05-25 9.61 9.66 9.59 9.61 0.0M
2023-05-24 9.55 9.65 9.55 9.62 0.1M
2023-05-23 9.39 9.45 9.38 9.45 0.0M
2023-05-22 9.36 9.37 9.35 9.36 0.0M
2023-05-19 9.39 9.39 9.33 9.35 0.1M
2023-05-18 9.45 9.45 9.39 9.41 0.0M
2023-05-17 9.55 9.55 9.50 9.52 0.0M
2023-05-16 9.56 9.56 9.51 9.53 0.0M
2023-05-15 9.49 9.55 9.48 9.53 0.0M
2023-05-12 9.50 9.54 9.48 9.54 0.0M
2023-05-11 9.52 9.61 9.49 9.59 0.2M
2023-05-10 9.51 9.56 9.51 9.56 0.1M
2023-05-09 9.50 9.55 9.50 9.55 0.0M
2023-05-08 9.51 9.51 9.49 9.49 0.0M
2023-05-05 9.60 9.62 9.53 9.53 0.1M
2023-05-04 9.63 9.70 9.63 9.65 0.1M
2023-05-03 9.59 9.59 9.57 9.59 0.0M
2023-05-02 9.49 9.65 9.49 9.65 0.1M
2023-04-28 9.48 9.63 9.48 9.54 0.1M
2023-04-27 9.57 9.57 9.52 9.52 0.1M
2023-04-26 9.54 9.58 9.53 9.57 0.2M
2023-04-25 9.50 9.50 9.49 9.49 0.0M
2023-04-24 9.47 9.48 9.46 9.46 0.0M
2023-04-21 9.49 9.54 9.45 9.45 0.1M
2023-04-20 9.47 9.52 9.47 9.50 0.0M
2023-04-19 9.51 9.51 9.47 9.47 0.0M
2023-04-18 9.51 9.51 9.46 9.48 0.1M
2023-04-17 9.47 9.52 9.46 9.52 0.1M
2023-04-14 9.52 9.53 9.48 9.49 0.1M
2023-04-13 9.57 9.58 9.54 9.54 0.0M
2023-04-12 9.59 9.61 9.52 9.61 0.1M
2023-04-11 9.60 9.60 9.58 9.60 0.0M
2023-04-06 9.68 9.68 9.65 9.66 0.1M
2023-04-05 9.64 9.70 9.64 9.70 0.1M
2023-04-04 9.61 9.64 9.57 9.64 0.1M
2023-04-03 9.63 9.64 9.62 9.64 0.1M
2023-03-31 9.69 9.70 9.62 9.62 0.0M
2023-03-30 9.76 9.76 9.70 9.70 0.0M
2023-03-29 9.90 9.90 9.83 9.84 0.1M
2023-03-28 9.90 9.99 9.90 9.99 0.1M
2023-03-27 9.93 9.99 9.93 9.96 0.0M
2023-03-24 9.96 10.14 9.96 10.06 0.1M
2023-03-23 9.93 9.97 9.88 9.90 0.2M
2023-03-22 9.97 9.97 9.91 9.91 0.0M
2023-03-21 10.00 10.00 9.92 9.96 0.0M
2023-03-20 10.26 10.40 10.07 10.11 0.2M
2023-03-17 10.01 10.27 9.99 10.24 0.1M
2023-03-16 10.14 10.34 10.10 10.10 0.4M
2023-03-15 10.03 10.33 10.03 10.33 0.1M
2023-03-14 10.16 10.19 9.97 9.98 0.1M
2023-03-13 9.91 10.22 9.91 10.19 0.1M
2023-03-10 9.95 9.97 9.85 9.89 0.0M
2023-03-09 9.75 9.78 9.75 9.78 0.0M
2023-03-08 9.77 9.77 9.72 9.73 0.1M
2023-03-07 9.70 9.74 9.67 9.73 0.0M
2023-03-06 9.68 9.70 9.66 9.67 0.0M
2023-03-03 9.77 9.78 9.71 9.71 0.0M
2023-03-02 9.97 9.98 9.88 9.88 0.0M
2023-03-01 9.79 9.82 9.78 9.82 0.0M
2023-02-28 9.86 9.86 9.77 9.83 0.0M
2023-02-27 9.87 9.87 9.78 9.81 0.0M
2023-02-24 9.75 9.95 9.75 9.93 0.0M
2023-02-23 9.80 9.80 9.76 9.76 0.0M
2023-02-22 9.85 9.91 9.83 9.83 0.0M
2023-02-21 9.79 9.89 9.79 9.81 0.0M
2023-02-20 9.73 9.77 9.73 9.76 0.0M
2023-02-17 9.79 9.82 9.72 9.72 0.0M
2023-02-16 9.67 9.75 9.67 9.69 0.1M
2023-02-15 9.83 9.83 9.73 9.74 0.0M
2023-02-14 9.82 9.83 9.74 9.83 0.0M
2023-02-13 9.90 9.90 9.82 9.82 0.0M
2023-02-10 9.88 9.95 9.88 9.93 0.0M
2023-02-09 9.81 9.82 9.81 9.82 0.0M
2023-02-08 9.85 9.90 9.84 9.89 0.0M
2023-02-07 9.91 9.93 9.88 9.92 0.0M
2023-02-06 9.87 9.95 9.87 9.91 0.0M
2023-02-03 9.88 9.89 9.79 9.79 0.0M
2023-02-02 9.93 9.93 9.83 9.85 0.1M
2023-02-01 9.99 10.00 9.97 10.00 0.0M
2023-01-31 10.03 10.10 10.01 10.01 0.0M
2023-01-30 10.04 10.08 10.01 10.02 0.0M
2023-01-27 10.00 10.02 9.95 9.98 0.1M
2023-01-26 9.97 10.00 9.97 10.00 0.0M
2023-01-25 10.02 10.10 10.02 10.06 0.1M
2023-01-24 10.01 10.08 10.01 10.03 0.0M
2023-01-23 10.07 10.10 10.04 10.04 0.0M
2023-01-20 10.11 10.16 10.11 10.11 0.0M
2023-01-19 10.03 10.17 10.03 10.17 0.1M
2023-01-18 9.97 9.99 9.94 9.99 0.0M
2023-01-17 10.02 10.05 9.95 9.99 0.1M
2023-01-16 10.02 10.04 10.02 10.03 0.0M
2023-01-13 10.07 10.08 10.02 10.03 0.0M
2023-01-12 10.13 10.15 10.07 10.09 0.2M
2023-01-11 10.23 10.23 10.14 10.16 0.0M
2023-01-10 10.28 10.31 10.27 10.27 0.0M
2023-01-09 10.34 10.34 10.21 10.21 0.0M
2023-01-06 10.50 10.53 10.44 10.46 0.0M
2023-01-05 10.53 10.53 10.48 10.53 0.0M
2023-01-04 10.66 10.66 10.48 10.48 0.1M
2023-01-03 10.80 10.80 10.63 10.68 0.0M
2023-01-02 10.91 10.91 10.79 10.81 0.0M