Amundi MSCI Europe II UCITS ETF Acc

MEU
🏛️ フランス →
207.18
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
2022-12-30 148.05 148.05 146.59 146.59 0.0M
2022-12-29 146.91 148.75 146.91 148.75 0.0M
2022-12-28 148.42 148.42 147.58 147.58 0.0M
2022-12-27 148.53 148.86 147.97 148.10 0.0M
2022-12-23 147.81 147.95 147.62 147.62 0.0M
2022-12-22 149.31 149.79 147.45 147.58 0.0M
2022-12-21 147.27 149.09 147.27 149.09 0.0M
2022-12-20 145.79 147.00 145.79 146.80 0.0M
2022-12-19 147.36 147.86 147.22 147.22 0.0M
2022-12-16 148.59 148.59 146.77 146.84 0.0M
2022-12-15 151.70 151.70 148.47 148.69 0.0M
2022-12-14 152.61 153.15 152.06 153.11 0.0M
2022-12-13 151.52 154.54 151.52 153.11 0.0M
2022-12-12 151.29 151.35 150.99 151.28 0.0M
2022-12-09 150.99 152.09 150.96 152.09 0.0M
2022-12-08 150.97 150.97 150.22 150.81 0.0M
2022-12-07 151.75 151.91 150.77 150.97 0.0M
2022-12-06 152.63 152.83 151.92 151.92 0.0M
2022-12-05 153.08 153.36 152.57 152.57 0.0M
2022-12-02 152.86 153.66 152.81 153.47 0.0M
2022-12-01 153.64 153.76 153.10 153.47 0.0M
2022-11-30 151.99 152.56 151.76 152.23 0.0M
2022-11-29 151.85 152.03 151.10 151.10 0.0M
2022-11-28 151.54 151.54 150.84 151.45 0.0M
2022-11-25 152.05 152.50 151.98 152.29 0.0M
2022-11-24 151.52 152.17 151.52 152.17 0.0M
2022-11-23 150.66 151.88 150.56 151.74 0.0M
2022-11-22 149.85 151.06 149.85 150.63 0.0M
2022-11-21 149.63 149.76 149.31 149.56 0.0M
2022-11-18 148.81 149.94 148.66 149.70 0.0M
2022-11-17 149.25 149.25 147.36 148.25 0.0M
2022-11-16 150.04 150.04 148.74 148.74 0.0M
2022-11-15 149.96 150.71 149.39 150.22 0.0M
2022-11-14 149.70 150.50 149.37 149.56 0.0M
2022-11-11 149.78 149.78 149.11 149.26 0.0M
2022-11-10 144.64 149.30 144.64 149.30 0.0M
2022-11-09 145.51 145.51 144.81 145.21 0.0M
2022-11-08 143.94 145.61 143.94 145.61 0.0M
2022-11-07 143.39 144.93 143.39 144.54 0.0M
2022-11-04 142.45 144.82 142.45 144.16 0.0M
2022-11-03 141.46 141.72 140.87 141.72 0.0M
2022-11-02 143.91 143.98 142.94 142.94 0.0M
2022-11-01 143.95 143.95 142.92 143.38 0.0M
2022-10-31 141.95 142.70 141.75 142.15 0.0M
2022-10-28 140.51 141.85 140.51 141.85 0.0M
2022-10-27 141.26 141.98 140.60 141.71 0.0M
2022-10-26 140.45 141.86 140.29 141.80 0.0M
2022-10-25 139.45 140.88 139.08 140.88 0.0M
2022-10-24 138.73 139.31 138.01 138.85 0.0M
2022-10-21 136.48 137.27 135.32 137.27 0.0M
2022-10-20 137.16 137.87 137.16 137.87 0.0M
2022-10-19 138.35 138.35 137.51 137.51 0.0M
2022-10-18 138.41 139.26 138.02 138.02 0.0M
2022-10-17 135.85 138.30 135.85 137.72 0.0M
2022-10-14 136.46 137.06 135.22 135.22 0.0M
2022-10-13 132.70 134.80 131.48 134.80 0.0M
2022-10-12 133.87 133.87 133.44 133.44 0.0M
2022-10-11 133.93 134.31 133.13 134.27 0.0M
2022-10-10 134.95 135.46 134.87 135.02 0.0M
2022-10-07 136.72 136.81 135.47 135.47 0.0M
2022-10-06 138.63 138.63 136.72 137.05 0.0M
2022-10-05 138.74 138.74 137.55 138.05 0.0M
2022-10-04 136.48 139.27 136.24 139.27 0.0M
2022-10-03 132.04 134.97 132.04 134.97 0.0M
2022-09-30 133.48 134.26 132.94 134.05 0.0M
2022-09-29 133.40 133.40 131.51 132.48 0.0M
2022-09-28 133.48 134.61 132.00 134.61 0.0M
2022-09-27 135.10 135.53 133.90 133.90 0.0M
2022-09-26 134.16 134.63 133.39 134.20 0.0M
2022-09-23 137.83 137.83 134.20 134.86 0.0M
2022-09-22 138.48 139.68 137.86 137.86 0.0M
2022-09-21 138.83 140.64 138.83 140.55 0.0M
2022-09-20 141.43 141.43 139.30 139.36 0.0M
2022-09-19 139.82 141.31 139.24 140.53 0.0M
2022-09-16 141.64 141.95 140.90 140.90 0.0M
2022-09-15 144.28 144.34 143.13 143.13 0.0M
2022-09-14 144.79 145.08 143.83 144.09 0.0M
2022-09-13 147.95 148.27 145.23 145.36 0.0M
2022-09-12 145.34 147.61 145.34 147.49 0.0M
2022-09-09 143.26 145.35 143.26 144.96 0.0M
2022-09-08 142.89 142.92 141.86 142.92 0.0M
2022-09-07 141.76 142.46 141.53 142.21 0.0M
2022-09-06 142.93 143.41 142.52 143.11 0.0M
2022-09-05 141.30 142.71 140.88 142.69 0.0M
2022-09-02 141.42 143.39 141.30 143.35 0.0M
2022-09-01 142.23 142.23 140.69 140.69 0.0M
2022-08-31 145.25 145.25 142.83 142.83 0.0M
2022-08-30 146.00 147.09 144.45 144.65 0.0M
2022-08-29 145.54 145.76 144.74 145.76 0.0M
2022-08-26 150.04 150.04 146.96 146.96 0.0M
2022-08-25 149.90 149.90 149.02 149.32 0.0M
2022-08-24 148.26 149.17 148.26 148.87 0.0M
2022-08-23 149.04 149.08 148.72 148.72 0.0M
2022-08-22 150.21 150.21 149.13 149.47 0.0M
2022-08-19 151.11 151.32 150.67 150.71 0.0M
2022-08-18 150.72 151.70 150.72 151.70 0.0M
2022-08-17 152.70 152.70 150.98 150.98 0.0M
2022-08-16 152.52 152.74 152.04 152.27 0.0M
2022-08-15 152.14 152.16 151.55 152.16 0.0M
2022-08-12 151.48 151.86 151.48 151.60 0.0M
2022-08-11 151.78 151.78 151.27 151.36 0.0M
2022-08-10 149.39 151.21 149.39 151.07 0.0M
2022-08-09 150.50 150.50 149.82 149.82 0.0M
2022-08-08 150.92 150.92 150.33 150.81 0.0M
2022-08-05 150.66 150.81 149.67 149.71 0.0M
2022-08-04 150.58 151.00 150.32 150.79 0.0M
2022-08-03 149.29 150.53 149.29 150.53 0.0M
2022-08-02 149.61 149.91 149.16 149.88 0.0M
2022-08-01 150.58 151.18 150.07 150.19 0.0M
2022-07-29 149.36 150.39 149.36 150.39 0.0M
2022-07-28 147.91 148.77 147.31 148.77 0.0M
2022-07-27 147.00 147.49 146.88 147.19 0.0M
2022-07-26 146.48 146.84 146.33 146.51 0.0M
2022-07-25 145.64 146.51 145.64 146.51 0.0M
2022-07-22 145.49 146.30 145.49 146.02 0.0M
2022-07-21 144.78 145.93 144.78 145.93 0.0M
2022-07-20 145.86 146.31 144.89 145.19 0.0M
2022-07-19 142.98 145.82 142.35 145.70 0.0M
2022-07-18 143.06 144.12 142.79 143.65 0.0M
2022-07-15 140.22 142.12 140.22 142.12 0.0M
2022-07-14 141.60 141.60 139.71 139.71 0.0M
2022-07-13 142.67 142.67 141.08 141.91 0.0M
2022-07-12 141.97 143.27 141.97 143.27 0.0M
2022-07-11 141.48 142.77 141.48 142.59 0.0M
2022-07-08 142.51 143.34 142.38 143.34 0.0M
2022-07-07 141.41 142.73 141.09 142.73 0.0M
2022-07-06 139.63 140.66 139.63 140.11 0.0M
2022-07-05 141.31 141.31 137.55 137.78 0.0M
2022-07-04 140.88 141.06 140.67 140.70 0.0M
2022-07-01 138.35 140.01 138.35 139.80 0.0M
2022-06-30 139.90 139.93 139.00 139.71 0.0M
2022-06-29 141.62 142.27 140.91 141.92 0.0M
2022-06-28 143.26 143.46 142.43 142.59 0.0M
2022-06-27 142.50 143.24 141.67 142.35 0.0M
2022-06-24 138.44 141.71 138.44 141.71 0.0M
2022-06-23 138.31 139.09 137.66 137.76 0.0M
2022-06-22 138.28 139.25 137.83 139.04 0.0M
2022-06-21 140.37 140.91 140.20 140.20 0.0M
2022-06-20 138.68 139.74 138.64 139.74 0.0M
2022-06-17 138.61 140.10 138.32 138.32 0.0M
2022-06-16 141.31 141.31 138.36 138.36 0.0M
2022-06-15 140.94 142.29 140.35 141.81 0.0M
2022-06-14 142.84 142.84 139.88 139.88 0.0M
2022-06-13 142.92 142.92 141.39 141.44 0.0M
2022-06-10 147.92 147.92 144.81 144.92 0.0M
2022-06-09 150.04 150.40 148.85 148.85 0.0M
2022-06-08 151.97 151.97 150.50 150.86 0.0M
2022-06-07 151.66 151.87 151.01 151.87 0.0M
2022-06-06 152.25 152.93 152.25 152.62 0.0M
2022-06-03 152.29 152.29 150.80 150.90 0.0M
2022-06-02 151.16 151.44 151.16 151.32 0.0M
2022-06-01 152.40 152.40 150.40 150.40 0.0M
2022-05-31 152.46 152.71 151.68 151.79 0.0M
2022-05-30 153.03 153.17 152.49 152.89 0.0M
2022-05-27 150.54 151.95 150.54 151.95 0.0M
2022-05-26 148.76 150.47 148.76 150.05 0.0M
2022-05-25 148.73 148.89 148.29 148.65 0.0M
2022-05-24 147.78 148.51 147.60 147.60 0.0M
2022-05-23 148.94 149.29 147.82 149.29 0.0M
2022-05-20 147.14 148.49 147.02 147.07 0.0M
2022-05-19 146.75 146.75 145.08 146.26 0.0M
2022-05-18 149.98 149.98 148.04 148.04 0.0M
2022-05-17 149.37 149.96 149.37 149.96 0.0M
2022-05-16 147.66 148.08 147.47 148.02 0.0M
2022-05-13 145.61 148.07 145.61 148.07 0.0M
2022-05-12 142.99 144.99 142.83 144.83 0.0M
2022-05-11 144.26 145.89 143.18 145.89 0.0M
2022-05-10 143.47 145.03 143.37 143.37 0.0M
2022-05-09 145.91 146.03 142.34 142.34 0.0M
2022-05-06 148.56 148.56 145.75 146.65 0.0M
2022-05-05 152.84 152.84 149.28 149.28 0.0M
2022-05-04 151.83 151.83 150.14 150.14 0.0M
2022-05-03 151.20 151.64 150.98 151.64 0.0M
2022-05-02 151.72 151.72 148.63 150.33 0.0M
2022-04-29 152.99 153.43 152.41 153.01 0.0M
2022-04-28 151.94 152.51 150.57 151.77 0.0M
2022-04-27 149.30 150.99 148.10 150.99 0.0M
2022-04-26 152.04 152.04 149.26 149.26 0.0M
2022-04-25 150.14 151.41 150.14 150.40 0.0M
2022-04-22 154.31 154.76 153.09 153.14 0.0M
2022-04-21 155.42 156.57 155.42 155.98 0.0M
2022-04-20 154.15 155.67 154.15 155.50 0.0M
2022-04-19 154.48 154.48 153.48 154.09 0.0M
2022-04-14 154.31 155.33 154.01 155.19 0.0M
2022-04-13 153.78 154.29 153.24 154.26 0.0M
2022-04-12 152.81 154.25 152.81 154.25 0.0M
2022-04-11 154.92 155.49 154.60 154.82 0.0M
2022-04-08 155.14 155.72 154.66 155.72 0.0M
2022-04-07 154.07 155.14 153.37 153.41 0.0M
2022-04-06 155.28 155.62 152.47 153.51 0.0M
2022-04-05 155.80 156.06 155.04 155.91 0.0M
2022-04-04 155.13 155.72 154.06 155.52 0.0M
2022-04-01 153.58 154.42 153.58 154.34 0.0M
2022-03-31 155.22 155.22 153.56 153.56 0.0M
2022-03-30 154.77 155.02 154.10 155.02 0.0M
2022-03-29 154.24 155.98 154.24 155.55 0.0M
2022-03-28 153.47 153.90 152.70 152.70 0.0M
2022-03-25 152.58 152.83 152.37 152.49 0.0M
2022-03-24 153.04 153.04 152.28 152.39 0.0M
2022-03-23 154.40 154.43 152.45 152.72 0.0M
2022-03-22 153.14 154.26 153.14 154.26 0.0M
2022-03-21 152.65 153.14 152.43 152.93 0.0M
2022-03-18 151.57 152.85 151.05 152.85 0.0M
2022-03-17 151.73 151.73 150.14 151.55 0.0M
2022-03-16 149.19 151.11 148.92 150.69 0.0M
2022-03-15 144.75 146.64 143.75 146.34 0.0M
2022-03-14 145.73 147.50 145.65 146.67 0.0M
2022-03-11 144.33 147.32 144.33 145.09 0.0M
2022-03-10 145.52 145.52 143.50 143.83 0.0M
2022-03-09 142.45 146.07 142.45 146.07 0.0M
2022-03-08 139.57 142.14 138.95 139.29 0.0M
2022-03-07 138.96 142.16 136.38 140.26 0.0M
2022-03-04 145.66 145.66 141.72 141.72 0.0M
2022-03-03 150.40 150.40 146.92 147.07 0.0M
2022-03-02 148.00 150.49 147.39 149.75 0.0M
2022-03-01 152.39 152.39 148.41 148.41 0.0M
2022-02-28 150.36 152.13 149.46 151.70 0.0M
2022-02-25 149.34 152.53 148.57 152.53 0.0M
2022-02-24 147.17 148.63 146.22 147.50 0.0M
2022-02-23 153.42 154.44 152.47 152.47 0.0M
2022-02-22 150.04 152.85 150.00 152.71 0.0M
2022-02-21 155.60 155.60 152.40 152.66 0.0M
2022-02-18 156.31 156.31 154.70 154.75 0.0M
2022-02-17 157.21 157.21 155.41 155.95 0.0M
2022-02-16 157.09 157.10 156.58 156.97 0.0M
2022-02-15 154.92 157.01 154.92 156.87 0.0M
2022-02-14 154.41 155.00 153.44 154.77 0.0M
2022-02-11 157.26 157.93 156.86 157.60 0.0M
2022-02-10 159.42 159.42 158.21 158.31 0.0M
2022-02-09 157.64 159.05 157.64 158.92 0.0M
2022-02-08 156.47 157.21 155.73 156.31 0.0M
2022-02-07 155.98 156.45 154.84 156.13 0.0M
2022-02-04 157.70 157.70 154.53 155.10 0.0M
2022-02-03 159.48 159.48 156.91 156.91 0.0M
2022-02-02 159.73 160.35 159.62 159.62 0.0M
2022-02-01 158.52 159.22 158.46 159.22 0.0M
2022-01-31 157.63 157.74 156.54 157.32 0.0M
2022-01-28 157.26 157.26 154.12 156.10 0.0M
2022-01-27 154.61 158.15 154.61 157.68 0.0M
2022-01-26 155.56 157.20 155.56 156.45 0.0M
2022-01-25 154.14 154.47 152.75 153.82 0.0M
2022-01-24 158.01 158.01 152.60 152.60 0.0M
2022-01-21 159.48 159.60 157.68 158.66 0.0M
2022-01-20 160.97 161.50 160.23 161.46 0.0M
2022-01-19 159.61 161.39 159.61 160.75 0.0M
2022-01-18 160.96 160.96 160.29 160.39 0.0M
2022-01-17 161.15 161.85 161.15 161.85 0.0M
2022-01-14 160.66 161.37 160.50 160.69 0.0M
2022-01-13 161.74 162.35 161.74 162.16 0.0M
2022-01-12 161.92 162.43 161.24 162.19 0.0M
2022-01-11 161.25 161.43 160.41 160.91 0.0M
2022-01-10 162.50 162.50 159.60 159.71 0.0M
2022-01-07 161.99 162.36 161.50 161.99 0.0M
2022-01-06 162.41 162.99 162.11 162.24 0.0M
2022-01-05 164.33 164.68 164.30 164.47 0.0M
2022-01-04 163.97 164.78 163.89 164.40 0.0M
2022-01-03 163.22 163.52 163.22 163.44 0.0M