Amundi Index Solutions - Amundi FTSE EPRA Europe Real Estate UCITS ETF D

MEH
🏛️ フランス →
29.90
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 28.70 28.70 28.34 28.38 0.0M
2022-12-29 28.05 28.74 28.05 28.74 0.0M
2022-12-28 28.06 28.60 28.06 28.38 0.0M
2022-12-27 28.66 28.66 28.20 28.38 0.0M
2022-12-23 28.00 28.45 28.00 28.42 0.0M
2022-12-22 28.21 28.35 28.06 28.07 0.0M
2022-12-21 27.75 28.42 27.75 28.42 0.0M
2022-12-20 27.63 27.71 27.48 27.68 0.0M
2022-12-19 27.94 28.35 27.94 28.20 0.0M
2022-12-16 29.65 29.65 28.18 28.27 0.0M
2022-12-15 30.01 30.17 29.57 29.61 0.0M
2022-12-14 29.63 30.25 29.63 30.25 0.0M
2022-12-13 28.95 30.22 28.95 29.92 0.0M
2022-12-12 29.22 29.22 29.01 29.01 0.0M
2022-12-09 29.12 29.56 29.00 29.53 0.0M
2022-12-08 29.24 29.24 28.73 29.23 0.0M
2022-12-07 29.15 29.23 29.08 29.18 0.0M
2022-12-06 29.54 29.54 29.26 29.53 0.0M
2022-12-05 29.33 29.86 29.33 29.81 0.0M
2022-12-02 29.00 29.70 29.00 29.63 0.0M
2022-12-01 29.48 29.65 29.03 29.16 0.0M
2022-11-30 29.40 29.40 28.83 28.84 0.0M
2022-11-29 29.46 29.68 29.23 29.23 0.0M
2022-11-28 29.63 29.90 29.35 29.64 0.0M
2022-11-25 30.00 30.00 29.36 29.98 0.0M
2022-11-24 29.24 30.05 29.24 29.70 0.0M
2022-11-23 29.39 29.49 29.00 29.25 0.0M
2022-11-22 29.30 29.80 29.30 29.60 0.0M
2022-11-21 29.57 29.73 29.50 29.65 0.0M
2022-11-18 29.19 29.75 29.14 29.75 0.0M
2022-11-17 29.82 29.82 29.20 29.29 0.0M
2022-11-16 30.11 30.11 29.32 29.55 0.0M
2022-11-15 30.41 30.63 30.05 30.34 0.0M
2022-11-14 30.33 30.41 30.17 30.26 0.0M
2022-11-11 30.47 31.02 30.47 30.69 0.0M
2022-11-10 28.26 30.43 28.06 30.43 0.0M
2022-11-09 28.45 28.58 27.96 28.58 0.0M
2022-11-08 28.04 28.43 27.95 28.43 0.0M
2022-11-07 28.12 28.59 28.02 28.28 0.0M
2022-11-04 27.49 28.28 27.49 28.06 0.0M
2022-11-03 27.77 27.77 27.10 27.48 0.0M
2022-11-02 28.43 28.43 28.14 28.26 0.0M
2022-11-01 28.33 29.10 28.33 28.63 0.0M
2022-10-31 27.73 28.00 27.70 27.96 0.0M
2022-10-28 27.81 27.85 27.45 27.74 0.1M
2022-10-27 27.61 28.36 27.61 28.36 0.0M
2022-10-26 27.50 27.63 27.40 27.63 0.0M
2022-10-25 26.42 27.74 26.42 27.74 0.0M
2022-10-24 26.31 26.47 25.92 26.29 0.0M
2022-10-21 26.18 26.33 25.51 25.89 0.0M
2022-10-20 25.51 26.34 25.51 26.34 0.0M
2022-10-19 26.29 26.29 25.77 25.82 0.0M
2022-10-18 26.63 26.90 26.51 26.52 0.0M
2022-10-17 25.81 26.84 25.71 26.70 0.0M
2022-10-14 25.43 26.00 25.06 25.62 0.0M
2022-10-13 24.30 25.30 24.23 24.81 0.0M
2022-10-12 24.86 24.86 24.57 24.60 0.0M
2022-10-11 25.18 25.25 25.00 25.22 0.0M
2022-10-10 25.48 25.73 25.21 25.21 0.0M
2022-10-07 26.13 26.13 25.52 25.52 0.0M
2022-10-06 26.35 26.45 25.90 26.17 0.0M
2022-10-05 27.21 27.21 25.78 25.96 0.0M
2022-10-04 27.39 27.54 27.00 27.05 0.0M
2022-10-03 26.38 27.03 26.38 27.03 0.0M
2022-09-30 25.50 26.72 25.50 26.69 0.0M
2022-09-29 25.62 25.73 25.03 25.44 0.0M
2022-09-28 25.04 26.08 24.36 26.08 0.0M
2022-09-27 26.37 26.47 25.18 25.18 0.0M
2022-09-26 26.45 26.76 26.20 26.20 0.0M
2022-09-23 27.97 28.00 26.76 27.07 0.0M
2022-09-22 28.59 28.66 28.00 28.02 0.0M
2022-09-21 28.91 29.30 28.91 29.27 0.0M
2022-09-20 30.15 30.15 28.74 28.95 0.0M
2022-09-19 30.70 30.70 30.05 30.05 0.0M
2022-09-16 29.91 30.76 29.91 30.60 0.0M
2022-09-15 30.81 31.01 30.45 30.51 0.0M
2022-09-14 31.48 31.57 30.78 30.87 0.0M
2022-09-13 32.85 32.85 31.49 31.49 0.0M
2022-09-12 32.14 32.77 32.00 32.77 0.0M
2022-09-09 31.66 32.00 31.66 31.94 0.0M
2022-09-08 32.13 32.13 31.38 31.52 0.0M
2022-09-07 31.77 31.88 31.66 31.87 0.0M
2022-09-06 31.79 32.12 31.79 31.97 0.0M
2022-09-05 31.47 31.87 31.47 31.66 0.0M
2022-09-02 31.60 32.09 31.29 32.09 0.0M
2022-09-01 31.99 31.99 31.30 31.31 0.0M
2022-08-31 32.77 32.86 32.40 32.42 0.0M
2022-08-30 32.77 33.28 32.64 32.64 0.0M
2022-08-29 32.50 32.86 32.47 32.63 0.0M
2022-08-26 33.85 33.85 32.84 32.84 0.0M
2022-08-25 34.00 34.00 33.65 33.73 0.0M
2022-08-24 33.47 33.77 33.47 33.77 0.0M
2022-08-23 34.16 34.25 33.81 33.81 0.0M
2022-08-22 34.65 34.65 34.15 34.19 0.0M
2022-08-19 35.31 35.31 34.65 34.65 0.0M
2022-08-18 35.40 35.76 35.40 35.70 0.0M
2022-08-17 36.61 36.61 35.39 35.39 0.0M
2022-08-16 36.94 36.94 36.52 36.52 0.0M
2022-08-15 37.05 37.16 36.89 36.89 0.0M
2022-08-12 36.43 36.98 36.43 36.98 0.0M
2022-08-11 36.69 36.75 36.45 36.47 0.0M
2022-08-10 35.21 36.70 35.17 36.66 0.0M
2022-08-09 36.04 36.04 35.35 35.36 0.0M
2022-08-08 35.59 36.00 35.50 35.91 0.0M
2022-08-05 35.94 35.94 35.20 35.23 0.0M
2022-08-04 36.31 36.50 35.84 35.85 0.0M
2022-08-03 35.79 36.38 35.79 36.25 0.0M
2022-08-02 35.90 35.95 35.72 35.95 0.0M
2022-08-01 36.48 36.63 36.12 36.12 0.0M
2022-07-29 36.23 36.75 36.19 36.60 0.0M
2022-07-28 35.20 35.79 35.20 35.79 0.0M
2022-07-27 35.07 35.13 34.57 34.83 0.0M
2022-07-26 35.31 35.31 35.00 35.03 0.0M
2022-07-25 35.74 35.77 35.46 35.46 0.0M
2022-07-22 34.61 36.02 34.61 35.87 0.0M
2022-07-21 34.17 34.45 33.99 34.45 0.0M
2022-07-20 34.29 34.42 34.20 34.32 0.0M
2022-07-19 33.61 34.19 33.55 34.16 0.0M
2022-07-18 33.53 33.75 33.37 33.72 0.0M
2022-07-15 32.37 33.24 32.37 33.24 0.0M
2022-07-14 33.07 33.07 32.24 32.43 0.0M
2022-07-13 33.21 33.34 32.99 33.20 0.0M
2022-07-12 32.46 33.16 32.28 33.16 0.0M
2022-07-11 32.66 33.08 32.66 32.87 0.0M
2022-07-08 33.03 33.16 32.92 33.10 0.0M
2022-07-07 32.69 33.22 32.69 33.22 0.0M
2022-07-06 32.50 32.71 32.22 32.61 0.0M
2022-07-05 32.90 32.90 32.51 32.75 0.0M
2022-07-04 33.64 33.64 32.48 32.48 0.0M
2022-07-01 33.03 33.38 32.92 33.36 0.0M
2022-06-30 33.88 33.94 33.26 33.39 0.0M
2022-06-29 35.00 35.00 34.15 34.36 0.0M
2022-06-28 35.62 35.62 35.17 35.54 0.0M
2022-06-27 35.33 35.65 35.13 35.35 0.0M
2022-06-24 34.37 35.26 34.37 35.25 0.0M
2022-06-23 34.76 34.76 34.10 34.25 0.0M
2022-06-22 34.38 35.21 34.27 34.96 0.0M
2022-06-21 35.02 35.03 34.79 34.90 0.0M
2022-06-20 35.01 35.01 34.95 34.97 0.0M
2022-06-17 34.20 35.04 34.20 34.84 0.0M
2022-06-16 35.10 35.10 34.00 34.18 0.0M
2022-06-15 35.12 35.19 34.95 35.12 0.0M
2022-06-14 35.19 35.19 34.60 34.68 0.0M
2022-06-13 36.23 36.23 35.00 35.12 0.0M
2022-06-10 37.22 37.22 36.63 36.69 0.0M
2022-06-09 38.50 38.53 37.50 37.68 0.0M
2022-06-08 39.13 39.13 38.70 38.74 0.0M
2022-06-07 39.20 39.36 38.90 39.11 0.0M
2022-06-06 39.28 39.36 39.04 39.35 0.0M
2022-06-03 39.16 39.22 38.76 38.89 0.0M
2022-06-02 39.16 39.18 38.82 38.99 0.0M
2022-06-01 40.15 40.15 39.05 39.05 0.0M
2022-05-31 40.10 40.10 39.53 39.90 0.0M
2022-05-30 40.83 40.83 40.33 40.33 0.0M
2022-05-27 39.62 40.36 39.62 40.36 0.0M
2022-05-26 39.58 39.71 39.50 39.62 0.0M
2022-05-25 39.83 39.83 39.43 39.43 0.0M
2022-05-24 39.89 39.89 39.46 39.46 0.0M
2022-05-23 40.15 40.36 39.82 40.22 0.0M
2022-05-20 39.43 39.82 39.43 39.79 0.0M
2022-05-19 39.33 39.33 39.10 39.28 0.0M
2022-05-18 39.80 40.02 39.56 39.68 0.0M
2022-05-17 39.96 40.02 39.69 39.69 0.0M
2022-05-16 39.09 39.48 39.00 39.48 0.0M
2022-05-13 38.62 38.91 38.54 38.91 0.0M
2022-05-12 37.87 38.41 37.62 38.41 0.0M
2022-05-11 38.03 38.77 37.95 38.77 0.0M
2022-05-10 37.43 37.87 37.33 37.52 0.0M
2022-05-09 38.37 38.37 37.18 37.18 0.0M
2022-05-06 39.97 39.97 38.47 38.62 0.0M
2022-05-05 40.50 40.99 40.14 40.14 0.0M
2022-05-04 40.77 40.85 39.82 39.82 0.0M
2022-05-03 41.72 41.72 40.70 40.94 0.0M
2022-05-02 41.81 41.81 41.00 41.42 0.0M
2022-04-29 42.37 42.70 42.09 42.14 0.0M
2022-04-28 42.84 42.84 42.41 42.50 0.0M
2022-04-27 42.20 42.69 41.99 42.51 0.0M
2022-04-26 42.62 43.03 42.29 42.29 0.0M
2022-04-25 42.29 42.70 42.22 42.49 0.0M
2022-04-22 43.30 43.36 42.90 42.90 0.0M
2022-04-21 43.53 43.95 43.53 43.73 0.0M
2022-04-20 43.31 43.55 43.18 43.55 0.0M
2022-04-19 44.12 44.12 43.14 43.26 0.0M
2022-04-14 43.57 44.18 43.57 44.16 0.0M
2022-04-13 43.89 43.89 43.50 43.69 0.0M
2022-04-12 44.13 44.13 43.82 43.93 0.0M
2022-04-11 44.49 44.77 44.46 44.66 0.0M
2022-04-08 44.78 45.00 44.60 44.66 0.0M
2022-04-07 44.59 44.98 44.32 44.32 0.0M
2022-04-06 45.26 45.26 44.50 44.63 0.0M
2022-04-05 45.24 45.56 45.20 45.56 0.0M
2022-04-04 45.21 45.31 44.96 45.27 0.0M
2022-04-01 44.62 45.03 44.45 45.03 0.0M
2022-03-31 45.17 45.19 44.70 44.70 0.0M
2022-03-30 45.01 45.15 44.79 45.15 0.0M
2022-03-29 44.81 45.27 44.72 45.27 0.0M
2022-03-28 44.44 44.55 44.28 44.41 0.0M
2022-03-25 43.87 44.32 43.79 44.26 0.0M
2022-03-24 44.00 44.00 43.53 43.53 0.0M
2022-03-23 45.25 45.25 43.97 43.97 0.0M
2022-03-22 44.74 45.39 44.74 45.31 0.0M
2022-03-21 45.25 45.25 44.66 44.66 0.0M
2022-03-18 45.69 45.69 44.97 45.42 0.0M
2022-03-17 45.54 45.54 45.10 45.38 0.0M
2022-03-16 44.51 45.18 44.51 44.85 0.0M
2022-03-15 43.94 43.94 43.51 43.82 0.0M
2022-03-14 44.11 44.22 44.04 44.22 0.0M
2022-03-11 43.12 43.96 42.92 43.57 0.0M
2022-03-10 43.51 43.51 42.77 42.90 0.0M
2022-03-09 41.97 43.35 41.97 43.35 0.0M
2022-03-08 41.27 41.94 41.12 41.29 0.0M
2022-03-07 41.19 41.77 40.39 41.35 0.0M
2022-03-04 43.39 43.63 42.09 42.09 0.0M
2022-03-03 44.40 44.68 43.44 43.44 0.0M
2022-03-02 43.79 44.35 43.56 44.35 0.0M
2022-03-01 44.39 44.39 43.72 43.72 0.0M
2022-02-28 43.81 44.59 43.81 44.58 0.0M
2022-02-25 43.10 44.23 43.10 44.23 0.0M
2022-02-24 41.86 43.16 41.86 42.37 0.0M
2022-02-23 43.95 43.95 43.33 43.43 0.0M
2022-02-22 42.49 43.81 42.49 43.67 0.0M
2022-02-21 44.15 44.15 43.33 43.33 0.0M
2022-02-18 44.77 44.96 43.97 43.97 0.0M
2022-02-17 44.82 44.82 44.33 44.45 0.0M
2022-02-16 44.31 44.87 44.31 44.87 0.0M
2022-02-15 43.76 44.27 43.76 44.27 0.0M
2022-02-14 43.44 43.66 42.91 43.65 0.0M
2022-02-11 44.26 44.27 43.78 44.23 0.0M
2022-02-10 44.65 44.70 44.44 44.69 0.0M
2022-02-09 43.87 44.44 43.87 44.44 0.0M
2022-02-08 44.12 44.12 43.40 43.55 0.0M
2022-02-07 44.39 44.39 43.74 43.95 0.0M
2022-02-04 45.85 45.85 44.21 44.23 0.0M
2022-02-03 46.35 46.40 45.73 45.73 0.0M
2022-02-02 46.06 46.55 46.06 46.36 0.0M
2022-02-01 46.22 46.25 45.82 45.94 0.0M
2022-01-31 45.99 46.05 45.50 46.05 0.0M
2022-01-28 45.59 45.59 45.46 45.46 0.0M
2022-01-27 44.99 45.98 44.92 45.85 0.0M
2022-01-26 44.70 45.47 44.70 45.40 0.0M
2022-01-25 44.34 44.48 44.18 44.37 0.0M
2022-01-24 45.23 45.23 43.98 44.13 0.0M
2022-01-21 45.55 45.60 45.15 45.34 0.0M
2022-01-20 45.80 46.15 45.77 46.05 0.0M
2022-01-19 45.03 45.96 45.03 45.74 0.0M
2022-01-18 45.51 45.51 45.00 45.33 0.0M
2022-01-17 45.88 45.93 45.80 45.84 0.0M
2022-01-14 46.06 46.17 45.85 45.93 0.0M
2022-01-13 46.14 46.49 46.14 46.16 0.0M
2022-01-12 46.12 46.33 45.90 46.33 0.0M
2022-01-11 46.14 46.15 45.75 45.91 0.0M
2022-01-10 46.49 46.49 45.80 45.95 0.0M
2022-01-07 47.31 47.31 46.54 46.64 0.0M
2022-01-06 47.41 47.41 47.08 47.31 0.0M
2022-01-05 47.95 48.20 47.85 47.85 0.0M
2022-01-04 48.30 48.30 47.96 47.96 0.0M
2022-01-03 47.80 48.32 47.80 48.04 0.0M