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
2023-12-29 170.16 170.53 169.87 169.87 0.0M
2023-12-28 170.51 170.77 169.65 169.76 0.0M
2023-12-27 169.32 170.34 169.32 170.06 0.0M
2023-12-22 169.17 170.00 169.17 169.78 0.0M
2023-12-21 169.43 169.61 169.00 169.46 0.0M
2023-12-20 170.08 170.08 169.42 169.95 0.0M
2023-12-19 169.24 169.67 169.07 169.64 0.0M
2023-12-18 169.01 169.49 168.95 168.95 0.0M
2023-12-15 169.81 170.21 169.20 169.49 0.0M
2023-12-14 170.34 170.78 168.69 169.34 0.0M
2023-12-13 168.27 168.69 168.09 168.09 0.0M
2023-12-12 168.63 168.79 168.05 168.05 0.0M
2023-12-11 167.53 168.71 167.53 168.37 0.0M
2023-12-08 167.02 168.32 167.02 168.01 0.0M
2023-12-07 166.87 166.90 166.53 166.63 0.0M
2023-12-06 166.56 167.45 166.56 167.10 0.0M
2023-12-05 165.49 166.34 165.49 166.34 0.0M
2023-12-04 165.54 165.88 165.50 165.70 0.0M
2023-12-01 164.76 165.80 164.69 165.80 0.0M
2023-11-30 163.64 164.23 163.33 164.09 0.0M
2023-11-29 162.63 163.48 162.41 163.20 0.0M
2023-11-28 162.40 162.61 161.87 162.46 0.0M
2023-11-27 163.37 163.51 162.89 162.89 0.0M
2023-11-24 162.98 163.56 162.95 163.56 0.0M
2023-11-23 162.83 163.11 162.54 163.11 0.0M
2023-11-22 162.48 162.84 162.44 162.55 0.0M
2023-11-21 162.16 162.16 161.76 162.08 0.0M
2023-11-20 161.96 162.26 161.70 162.11 0.0M
2023-11-17 161.01 162.15 161.01 161.95 0.0M
2023-11-16 161.07 161.27 160.42 160.42 0.0M
2023-11-15 161.40 161.95 161.23 161.35 0.0M
2023-11-14 158.85 160.77 158.73 160.68 0.0M
2023-11-13 158.47 158.88 158.19 158.88 0.0M
2023-11-10 158.28 158.28 156.86 157.54 0.0M
2023-11-09 157.75 159.22 157.75 159.14 0.0M
2023-11-08 156.74 158.20 156.74 157.88 0.0M
2023-11-07 157.28 157.75 157.20 157.40 0.0M
2023-11-06 158.04 158.12 157.43 157.68 0.0M
2023-11-03 158.05 158.41 157.76 157.86 0.0M
2023-11-02 156.33 158.15 156.33 157.74 0.0M
2023-11-01 154.63 155.58 154.23 155.23 0.0M
2023-10-31 153.48 154.55 153.48 154.30 0.0M
2023-10-30 153.61 154.07 153.16 153.35 0.0M
2023-10-27 153.78 154.45 152.61 152.81 0.0M
2023-10-26 153.47 154.66 153.47 154.20 0.0M
2023-10-25 154.60 155.14 154.19 155.01 0.0M
2023-10-24 154.27 154.98 153.71 154.89 0.0M
2023-10-23 154.40 154.40 152.92 154.06 0.0M
2023-10-20 154.97 155.19 154.26 154.26 0.0M
2023-10-19 157.24 157.24 156.31 156.39 0.0M
2023-10-18 159.61 160.06 158.17 158.25 0.0M
2023-10-17 159.81 160.20 159.02 160.02 0.0M
2023-10-16 160.58 160.58 159.68 160.25 0.0M
2023-10-13 161.10 161.29 159.79 159.97 0.0M
2023-10-12 161.96 162.36 161.38 161.38 0.0M
2023-10-11 160.46 161.50 160.46 161.09 0.0M
2023-10-10 159.43 161.02 159.34 160.92 0.0M
2023-10-09 157.93 158.47 157.53 157.83 0.0M
2023-10-06 157.36 158.14 157.35 158.14 0.0M
2023-10-05 156.99 157.12 156.82 156.90 0.0M
2023-10-04 155.90 157.36 155.90 156.54 0.0M
2023-10-03 158.24 158.84 156.76 156.80 0.0M
2023-10-02 160.21 160.62 158.09 158.39 0.0M
2023-09-29 160.20 161.42 160.12 160.12 0.0M
2023-09-28 159.04 159.50 159.02 159.50 0.0M
2023-09-27 159.09 159.79 158.92 158.92 0.0M
2023-09-26 159.24 159.53 158.79 159.15 0.0M
2023-09-25 160.43 161.06 159.24 160.07 0.0M
2023-09-22 160.50 161.42 160.47 160.95 0.0M
2023-09-21 162.67 162.75 161.46 161.46 0.0M
2023-09-20 162.67 163.68 162.67 163.68 0.0M
2023-09-19 161.93 162.54 161.91 162.17 0.0M
2023-09-18 163.75 163.75 162.06 162.23 0.0M
2023-09-15 164.95 165.33 164.01 164.01 0.0M
2023-09-14 161.32 163.76 161.32 163.50 0.0M
2023-09-13 161.18 161.19 160.53 161.06 0.0M
2023-09-12 162.30 162.30 161.63 161.63 0.0M
2023-09-11 162.15 162.31 161.71 161.87 0.0M
2023-09-08 161.46 161.46 160.04 161.40 0.0M
2023-09-07 160.69 161.62 160.67 161.19 0.0M
2023-09-06 161.39 161.40 160.84 161.24 0.0M
2023-09-05 161.57 162.57 161.33 162.17 0.0M
2023-09-04 163.36 163.87 162.48 162.51 0.0M
2023-09-01 162.75 164.02 162.53 162.53 0.0M
2023-08-31 163.17 163.80 162.68 162.68 0.0M
2023-08-30 163.62 163.76 162.87 163.12 0.0M
2023-08-29 162.75 163.39 162.67 163.37 0.0M
2023-08-28 161.68 162.32 161.38 162.32 0.0M
2023-08-25 160.33 161.25 160.15 160.44 0.0M
2023-08-24 162.66 162.67 160.48 160.48 0.0M
2023-08-23 160.98 161.38 160.85 161.25 0.0M
2023-08-22 160.08 161.06 160.08 160.47 0.0M
2023-08-21 159.49 159.98 159.32 159.47 0.0M
2023-08-18 159.37 159.38 158.24 159.20 0.0M
2023-08-17 160.80 161.29 160.13 160.13 0.0M
2023-08-16 161.37 161.86 161.29 161.45 0.0M
2023-08-15 163.05 163.05 161.62 161.44 0.0M
2023-08-14 162.76 163.22 162.76 163.07 0.0M
2023-08-11 163.93 163.93 162.71 162.94 0.0M
2023-08-10 163.69 164.70 163.69 164.64 0.0M
2023-08-09 164.03 164.07 163.23 163.23 0.0M
2023-08-08 162.17 162.75 161.60 162.57 0.0M
2023-08-07 162.17 162.82 162.04 162.82 0.0M
2023-08-04 162.25 162.63 161.24 162.63 0.0M
2023-08-03 162.27 162.29 161.35 162.29 0.0M
2023-08-02 163.51 164.23 162.65 163.28 0.0M
2023-08-01 166.65 166.75 165.15 165.15 0.0M
2023-07-31 166.50 167.32 166.46 166.84 0.0M
2023-07-28 166.62 167.00 166.43 166.66 0.0M
2023-07-27 165.40 167.25 165.40 167.03 0.0M
2023-07-26 165.42 165.46 163.56 164.77 0.0M
2023-07-25 165.01 165.81 164.93 165.73 0.0M
2023-07-24 164.20 164.98 164.20 164.98 0.0M
2023-07-21 164.10 164.79 163.90 164.79 0.0M
2023-07-20 163.06 164.03 163.06 164.03 0.0M
2023-07-19 163.94 163.94 163.24 163.31 0.0M
2023-07-18 161.95 163.20 161.95 163.20 0.0M
2023-07-17 162.23 162.41 161.94 162.10 0.0M
2023-07-14 163.01 163.53 163.01 163.07 0.0M
2023-07-13 162.27 163.48 162.27 163.20 0.0M
2023-07-12 160.15 162.23 160.15 162.09 0.0M
2023-07-11 159.12 159.77 158.85 159.76 0.0M
2023-07-10 157.74 159.01 157.74 158.62 0.0M
2023-07-07 157.95 158.74 157.79 158.47 0.0M
2023-07-06 160.65 160.74 158.36 158.36 0.0M
2023-07-05 162.41 162.54 161.78 162.20 0.0M
2023-07-04 163.17 163.44 163.17 163.18 0.0M
2023-07-03 163.65 163.74 162.89 162.89 0.0M
2023-06-30 161.88 163.45 161.88 163.25 0.0M
2023-06-29 161.46 161.70 161.09 161.46 0.0M
2023-06-28 161.10 161.31 160.86 161.31 0.0M
2023-06-27 160.63 160.63 159.53 160.57 0.0M
2023-06-26 160.17 160.33 159.27 160.09 0.0M
2023-06-23 159.98 160.61 159.98 160.15 0.0M
2023-06-22 159.98 160.75 159.34 160.75 0.0M
2023-06-21 161.78 162.21 161.34 161.53 0.0M
2023-06-20 162.50 163.08 162.11 162.29 0.0M
2023-06-19 164.20 164.31 163.17 163.20 0.0M
2023-06-16 164.24 165.20 164.24 164.89 0.0M
2023-06-15 163.53 163.86 163.18 163.83 0.0M
2023-06-14 163.50 164.38 163.50 164.16 0.0M
2023-06-13 163.42 163.63 162.51 163.63 0.0M
2023-06-12 163.10 163.27 162.54 162.54 0.0M
2023-06-09 162.82 162.82 161.73 162.21 0.0M
2023-06-08 162.29 162.73 162.29 162.61 0.0M
2023-06-07 162.90 163.06 162.42 162.57 0.0M
2023-06-06 162.36 162.97 162.07 162.97 0.0M
2023-06-05 163.29 163.33 162.32 162.40 0.0M
2023-06-02 161.41 163.07 161.38 163.07 0.0M
2023-06-01 160.32 160.87 159.88 160.71 0.0M
2023-05-31 159.75 160.92 159.41 159.46 0.0M
2023-05-30 162.37 162.89 161.04 161.11 0.0M
2023-05-29 163.45 163.45 162.49 162.49 0.0M
2023-05-26 161.42 162.71 160.90 162.71 0.0M
2023-05-25 161.35 161.69 160.82 160.82 0.0M
2023-05-24 162.78 162.78 160.81 161.30 0.0M
2023-05-23 164.58 164.91 164.14 164.14 0.0M
2023-05-22 165.25 165.53 165.03 165.20 0.0M
2023-05-19 164.83 165.94 164.62 165.20 0.0M
2023-05-18 164.27 164.91 164.27 164.47 0.0M
2023-05-17 163.01 163.46 163.01 163.21 0.0M
2023-05-16 163.71 164.17 163.33 163.59 0.0M
2023-05-15 164.42 164.52 163.87 164.34 0.0M
2023-05-12 163.68 164.11 163.67 163.93 0.0M
2023-05-11 163.83 163.89 162.23 163.13 0.0M
2023-05-10 163.73 163.73 162.65 162.93 0.0M
2023-05-09 163.93 163.93 162.75 163.63 0.0M
2023-05-08 163.64 164.20 163.64 164.00 0.0M
2023-05-05 162.26 163.51 161.89 163.51 0.0M
2023-05-04 161.64 161.81 160.90 161.46 0.0M
2023-05-03 162.20 162.42 162.03 162.35 0.0M
2023-05-02 163.83 163.83 161.58 161.65 0.0M
2023-04-28 163.16 163.67 161.73 163.67 0.0M
2023-04-27 162.08 162.74 161.87 162.55 0.0M
2023-04-26 162.71 162.87 161.69 162.19 0.0M
2023-04-25 163.30 163.58 163.04 163.53 0.0M
2023-04-24 163.75 164.17 163.50 164.17 0.0M
2023-04-21 163.33 163.89 162.82 163.89 0.0M
2023-04-20 163.15 163.29 162.64 163.29 0.0M
2023-04-19 163.28 163.39 162.78 163.39 0.0M
2023-04-18 163.24 163.87 163.24 163.55 0.0M
2023-04-17 163.24 163.34 162.68 162.82 0.0M
2023-04-14 162.28 162.99 162.28 162.99 0.0M
2023-04-13 161.57 162.04 161.40 162.04 0.0M
2023-04-12 161.10 161.90 159.88 161.27 0.0M
2023-04-11 160.44 161.03 160.44 160.92 0.0M
2023-04-06 159.41 160.15 159.41 160.15 0.0M
2023-04-05 159.26 159.26 158.85 159.22 0.0M
2023-04-04 160.03 160.31 159.21 159.21 0.0M
2023-04-03 159.75 159.75 159.21 159.42 0.0M
2023-03-31 158.38 159.48 158.28 159.48 0.0M
2023-03-30 157.72 158.50 156.35 158.24 0.0M
2023-03-29 155.77 156.77 155.50 156.77 0.0M
2023-03-28 155.71 155.71 154.40 154.76 0.0M
2023-03-27 155.24 155.24 154.90 154.90 0.0M
2023-03-24 154.23 154.23 152.30 153.29 0.0M
2023-03-23 154.72 155.31 154.72 155.15 0.0M
2023-03-22 155.04 155.82 155.04 155.47 0.0M
2023-03-21 154.29 155.55 154.29 155.04 0.0M
2023-03-20 150.67 153.52 149.00 153.16 0.0M
2023-03-17 154.84 154.84 151.13 151.46 0.0M
2023-03-16 153.95 153.95 151.06 153.60 0.0M
2023-03-15 155.35 155.35 151.32 151.57 0.0M
2023-03-14 153.89 156.15 153.81 156.10 0.0M
2023-03-13 156.62 156.76 153.33 153.69 0.0M
2023-03-10 157.00 158.07 156.74 157.57 0.0M
2023-03-09 159.50 159.73 158.65 159.71 0.0M
2023-03-08 159.24 159.86 159.24 159.81 0.0M
2023-03-07 160.69 161.14 159.60 159.71 0.0M
2023-03-06 161.19 161.19 160.40 160.88 0.0M
2023-03-03 160.13 160.90 159.99 160.83 0.0M
2023-03-02 157.70 159.40 157.60 159.40 0.0M
2023-03-01 159.70 160.02 158.03 158.34 0.0M
2023-02-28 159.40 160.22 159.31 159.47 0.0M
2023-02-27 159.68 160.51 159.68 160.02 0.0M
2023-02-24 160.83 160.83 158.28 158.28 0.0M
2023-02-23 160.45 160.67 160.06 160.13 0.0M
2023-02-22 159.86 160.24 158.85 160.07 0.0M
2023-02-21 160.46 160.75 159.18 160.45 0.0M
2023-02-20 161.16 161.17 160.81 160.94 0.0M
2023-02-17 159.81 161.12 159.35 160.71 0.0M
2023-02-16 161.73 161.73 160.30 161.22 0.0M
2023-02-15 159.56 160.84 159.56 160.78 0.0M
2023-02-14 160.20 160.80 159.90 159.90 0.0M
2023-02-13 158.75 159.96 158.75 159.96 0.0M
2023-02-10 158.95 159.10 157.59 158.43 0.0M
2023-02-09 159.92 160.68 159.80 159.89 0.0M
2023-02-08 159.68 159.94 158.85 158.85 0.0M
2023-02-07 158.43 158.66 158.06 158.50 0.0M
2023-02-06 158.46 158.60 157.62 158.18 0.0M
2023-02-03 158.07 159.40 157.92 159.40 0.0M
2023-02-02 157.45 158.78 157.32 158.68 0.0M
2023-02-01 157.18 157.44 156.51 156.58 0.0M
2023-01-31 157.13 157.13 155.62 156.91 0.0M
2023-01-30 156.71 157.36 156.17 157.28 0.0M
2023-01-27 156.92 157.60 156.83 157.60 0.0M
2023-01-26 157.35 157.60 156.88 157.19 0.0M
2023-01-25 156.93 156.93 155.70 156.67 0.0M
2023-01-24 157.71 157.71 156.26 157.08 0.0M
2023-01-23 156.91 157.55 156.40 157.44 0.0M
2023-01-20 156.66 156.66 156.20 156.64 0.0M
2023-01-19 157.55 157.55 156.07 156.10 0.0M
2023-01-18 158.18 158.92 158.13 158.41 0.0M
2023-01-17 157.43 157.98 156.85 157.98 0.0M
2023-01-16 157.23 157.40 156.77 157.38 0.0M
2023-01-13 156.01 156.63 155.82 156.63 0.0M
2023-01-12 155.30 156.28 155.21 155.72 0.0M
2023-01-11 154.34 155.33 154.34 155.02 0.0M
2023-01-10 154.15 154.47 153.83 154.18 0.0M
2023-01-09 154.43 155.21 154.33 155.13 0.0M
2023-01-06 152.38 153.97 151.98 153.85 0.0M
2023-01-05 151.83 152.54 151.73 151.98 0.0M
2023-01-04 150.95 152.42 150.95 152.26 0.0M
2023-01-03 149.08 150.89 149.08 149.99 0.0M
2023-01-02 148.00 149.40 148.00 149.40 0.0M