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
2024-12-31 28.97 28.97 28.97 29.09 0.0M
2024-12-30 29.01 29.04 28.85 28.85 0.0M
2024-12-27 28.79 29.01 28.79 28.94 0.0M
2024-12-24 28.94 28.94 28.80 29.01 0.0M
2024-12-23 28.87 28.87 28.67 28.74 0.0M
2024-12-20 28.34 28.94 28.34 28.94 0.0M
2024-12-19 28.71 28.71 28.42 28.42 0.0M
2024-12-18 29.33 29.33 29.16 29.17 0.0M
2024-12-17 28.92 29.12 28.92 29.12 0.0M
2024-12-16 29.32 29.32 29.08 29.11 0.0M
2024-12-13 29.83 29.83 29.46 29.46 0.0M
2024-12-12 29.83 29.86 29.71 29.80 0.0M
2024-12-11 29.84 29.91 29.84 29.91 0.0M
2024-12-10 29.77 29.94 29.59 29.94 0.0M
2024-12-09 31.57 31.66 31.09 31.11 0.0M
2024-12-06 31.61 31.67 31.61 31.67 0.0M
2024-12-05 31.88 31.88 31.49 31.49 0.0M
2024-12-04 31.63 31.82 31.63 31.82 0.0M
2024-12-03 31.67 31.67 31.45 31.49 0.0M
2024-12-02 31.71 31.83 31.56 31.56 0.0M
2024-11-29 31.88 31.91 31.88 31.91 0.0M
2024-11-28 31.76 31.80 31.76 31.86 0.0M
2024-11-27 31.37 31.83 31.37 31.83 0.0M
2024-11-26 31.44 31.44 31.27 31.32 0.0M
2024-11-25 31.73 31.73 31.27 31.53 0.0M
2024-11-22 30.62 31.43 30.62 31.43 0.0M
2024-11-21 30.54 30.66 30.42 30.66 0.0M
2024-11-20 30.92 30.92 30.54 30.54 0.0M
2024-11-19 31.06 31.06 30.61 30.80 0.0M
2024-11-18 31.00 31.00 30.66 30.79 0.0M
2024-11-15 31.16 31.16 31.14 31.14 0.0M
2024-11-14 30.30 31.18 30.30 31.15 0.0M
2024-11-13 31.19 31.19 30.77 30.78 0.0M
2024-11-12 31.40 31.45 31.16 31.16 0.0M
2024-11-11 31.84 31.88 31.78 31.72 0.0M
2024-11-08 31.47 31.71 31.47 31.59 0.0M
2024-11-07 31.23 31.24 31.03 31.22 0.0M
2024-11-06 31.63 31.63 30.82 30.82 0.0M
2024-11-05 31.47 31.55 31.35 31.36 0.0M
2024-11-04 31.68 31.68 31.43 31.43 0.0M
2024-11-01 31.61 31.62 31.61 31.76 0.0M
2024-10-31 32.13 32.13 31.58 31.58 0.0M
2024-10-30 32.52 32.57 32.24 32.24 0.0M
2024-10-29 33.00 33.00 32.61 32.61 0.0M
2024-10-28 32.73 32.94 32.72 32.94 0.0M
2024-10-25 32.69 32.69 32.55 32.59 0.0M
2024-10-24 32.71 32.81 32.69 32.81 0.0M
2024-10-23 32.80 32.84 32.55 32.67 0.0M
2024-10-22 33.38 33.38 32.61 32.65 0.0M
2024-10-21 33.58 33.59 33.12 33.12 0.0M
2024-10-18 33.73 33.73 33.53 33.53 0.0M
2024-10-17 34.06 34.06 33.87 33.99 0.0M
2024-10-16 34.12 34.12 33.94 34.05 0.0M
2024-10-15 33.82 33.83 33.72 33.83 0.0M
2024-10-14 33.20 33.74 33.20 33.74 0.0M
2024-10-11 33.33 33.76 33.33 33.74 0.0M
2024-10-10 33.68 33.68 33.30 33.43 0.0M
2024-10-09 33.60 33.73 33.60 33.73 0.0M
2024-10-08 33.36 33.55 33.36 33.55 0.0M
2024-10-07 34.04 34.04 33.51 33.51 0.0M
2024-10-04 34.22 34.22 33.95 34.12 0.0M
2024-10-03 34.48 34.48 34.09 34.16 0.0M
2024-10-02 34.72 34.75 34.43 34.61 0.0M
2024-10-01 34.70 34.97 34.70 34.97 0.0M
2024-09-30 34.45 34.46 34.18 34.34 0.0M
2024-09-27 34.34 34.66 34.34 34.66 0.0M
2024-09-26 34.35 34.49 34.31 34.49 0.0M
2024-09-25 34.19 34.19 34.00 34.00 0.0M
2024-09-24 34.52 34.52 34.03 34.12 0.0M
2024-09-23 33.92 34.46 33.92 34.46 0.0M
2024-09-20 34.15 34.27 33.97 33.97 0.0M
2024-09-19 34.39 34.44 34.26 34.22 0.0M
2024-09-18 34.13 34.13 34.05 34.05 0.0M
2024-09-17 34.67 34.69 34.21 34.21 0.0M
2024-09-16 34.68 34.81 34.48 34.62 0.0M
2024-09-13 34.34 34.75 34.28 34.75 0.0M
2024-09-12 34.27 34.28 34.19 34.25 0.0M
2024-09-11 34.36 34.37 34.13 34.01 0.0M
2024-09-10 33.70 34.24 33.70 34.24 0.0M
2024-09-09 33.84 33.84 33.51 33.73 0.0M
2024-09-06 33.65 33.76 33.65 33.74 0.0M
2024-09-05 33.04 33.77 33.04 33.48 0.0M
2024-09-04 32.63 33.13 32.63 33.13 0.0M
2024-09-03 33.17 33.17 32.80 32.87 0.0M
2024-09-02 32.90 33.27 32.90 33.27 0.0M
2024-08-30 32.69 33.08 32.69 32.94 0.0M
2024-08-29 33.26 33.26 32.44 32.44 0.0M
2024-08-28 33.15 33.15 33.03 33.07 0.0M
2024-08-27 33.58 33.58 33.09 33.18 0.0M
2024-08-26 33.10 33.39 33.10 33.39 0.0M
2024-08-23 32.56 32.82 32.56 32.96 0.0M
2024-08-22 32.32 32.32 32.32 32.50 0.0M
2024-08-21 32.34 32.35 32.15 32.19 0.0M
2024-08-20 32.30 32.34 32.24 32.30 0.0M
2024-08-19 31.93 32.17 31.93 32.17 0.0M
2024-08-16 32.09 32.09 32.09 31.94 0.0M
2024-08-15 32.13 32.13 32.05 32.05 0.0M
2024-08-14 32.05 32.14 31.88 32.14 0.0M
2024-08-13 31.77 31.80 31.58 31.80 0.0M
2024-08-12 31.83 31.83 31.83 31.62 0.0M
2024-08-09 31.56 31.56 31.56 31.86 0.0M
2024-08-08 31.34 31.37 31.34 31.37 0.0M
2024-08-07 31.24 31.24 31.24 31.53 0.0M
2024-08-06 31.21 31.21 30.91 30.94 0.0M
2024-08-05 31.44 31.44 30.65 31.02 0.0M
2024-08-02 31.83 32.07 31.63 31.95 0.0M
2024-08-01 31.79 31.91 31.79 31.91 0.0M
2024-07-31 32.09 32.13 31.91 31.80 0.0M
2024-07-30 31.63 31.85 31.63 31.85 0.0M
2024-07-29 31.49 31.75 31.49 31.59 0.0M
2024-07-26 31.32 31.32 31.32 31.33 0.0M
2024-07-25 31.02 31.24 31.02 31.24 0.0M
2024-07-24 31.37 31.37 31.33 31.33 0.0M
2024-07-23 31.76 31.76 31.52 31.52 0.0M
2024-07-22 31.91 31.91 31.79 31.79 0.0M
2024-07-19 31.83 31.83 31.74 31.81 0.0M
2024-07-18 32.09 32.09 31.94 32.02 0.0M
2024-07-17 32.11 32.11 32.11 32.11 0.0M
2024-07-16 32.24 32.33 32.14 32.14 0.0M
2024-07-15 32.49 32.59 32.29 32.29 0.0M
2024-07-12 32.60 32.60 32.56 32.58 0.0M
2024-07-11 32.10 32.57 32.10 32.57 0.0M
2024-07-10 31.48 31.93 31.48 31.93 0.0M
2024-07-09 31.42 31.50 31.41 31.41 0.0M
2024-07-08 31.45 31.48 31.22 31.22 0.0M
2024-07-05 31.35 31.62 31.35 31.62 0.0M
2024-07-04 31.27 31.31 31.16 31.20 0.0M
2024-07-03 30.78 31.10 30.70 31.10 0.0M
2024-07-02 30.55 30.67 30.55 30.66 0.0M
2024-07-01 31.18 31.19 30.60 30.60 0.0M
2024-06-28 30.30 30.56 30.30 30.54 0.0M
2024-06-27 30.33 30.33 30.33 30.43 0.0M
2024-06-26 30.76 30.81 30.69 30.27 0.0M
2024-06-25 30.95 30.95 30.67 30.67 0.0M
2024-06-24 30.44 30.44 30.44 30.91 0.0M
2024-06-21 30.87 30.87 30.50 30.50 0.0M
2024-06-20 30.47 30.79 30.47 30.79 0.0M
2024-06-19 30.75 30.75 30.34 30.34 0.0M
2024-06-18 30.70 30.72 30.65 30.65 0.0M
2024-06-17 30.66 30.73 30.44 30.46 0.0M
2024-06-14 30.91 30.91 30.66 30.66 0.0M
2024-06-13 31.61 31.61 31.04 30.94 0.0M
2024-06-12 30.64 31.45 30.64 31.29 0.0M
2024-06-11 31.27 31.27 30.91 30.68 0.0M
2024-06-10 30.87 31.35 30.87 31.35 0.0M
2024-06-07 31.85 31.85 31.14 31.14 0.0M
2024-06-06 32.25 32.53 31.99 32.17 0.0M
2024-06-05 32.30 32.33 32.13 32.33 0.0M
2024-06-04 32.21 32.30 32.21 32.30 0.0M
2024-06-03 32.00 32.26 31.92 32.26 0.0M
2024-05-31 31.53 31.74 31.53 31.74 0.0M
2024-05-30 30.95 31.65 30.95 31.65 0.0M
2024-05-29 31.51 31.51 30.86 30.86 0.0M
2024-05-28 31.26 31.71 31.26 31.50 0.0M
2024-05-27 31.12 31.42 31.12 31.42 0.0M
2024-05-24 31.08 31.08 31.08 31.20 0.0M
2024-05-23 31.71 31.71 31.21 31.21 0.0M
2024-05-22 31.52 32.00 31.52 32.00 0.0M
2024-05-21 31.66 31.71 31.56 31.71 0.0M
2024-05-20 32.11 32.11 31.85 31.85 0.0M
2024-05-17 32.06 32.06 31.87 31.87 0.0M
2024-05-16 32.26 32.37 32.08 32.12 0.0M
2024-05-15 32.26 32.12 31.50 32.12 0.0M
2024-05-14 31.25 31.12 31.03 31.03 0.0M
2024-05-13 30.98 31.08 30.98 31.08 0.0M
2024-05-10 30.69 31.30 30.69 30.95 0.0M
2024-05-09 31.08 31.25 31.00 31.25 0.0M
2024-05-08 31.08 31.17 31.04 31.04 0.0M
2024-05-07 31.28 31.34 31.03 31.34 0.0M
2024-05-06 30.88 30.97 30.81 30.81 0.0M
2024-05-03 30.48 30.84 30.45 30.69 0.0M
2024-05-02 29.52 30.54 29.52 30.54 0.0M
2024-04-30 30.22 30.28 30.12 30.12 0.0M
2024-04-29 29.76 30.06 29.76 30.06 0.0M
2024-04-26 29.34 29.72 29.34 29.71 0.0M
2024-04-25 29.26 29.50 29.17 29.17 0.0M
2024-04-24 29.83 29.83 29.39 29.39 0.0M
2024-04-23 29.66 29.87 29.66 29.88 0.0M
2024-04-22 29.43 29.56 29.43 29.50 0.0M
2024-04-19 29.02 29.31 29.02 29.28 0.0M
2024-04-18 28.83 29.22 28.83 29.22 0.0M
2024-04-17 28.88 28.96 28.69 28.69 0.0M
2024-04-16 29.06 29.06 28.82 28.94 0.0M
2024-04-15 29.31 29.58 29.29 29.38 0.0M
2024-04-12 29.64 29.70 29.33 29.40 0.0M
2024-04-11 28.96 29.40 28.96 29.33 0.0M
2024-04-10 30.27 30.27 29.35 29.35 0.0M
2024-04-09 29.79 29.89 29.74 29.81 0.0M
2024-04-08 29.64 29.97 29.64 29.97 0.0M
2024-04-05 29.77 29.77 29.51 29.51 0.0M
2024-04-04 29.87 30.03 29.87 30.00 0.0M
2024-04-03 29.97 29.97 29.85 29.91 0.0M
2024-04-02 30.63 30.63 30.09 30.09 0.0M
2024-03-28 30.57 30.73 30.57 30.73 0.0M
2024-03-27 30.22 30.50 30.20 30.50 0.0M
2024-03-26 30.05 30.36 30.05 30.36 0.0M
2024-03-25 30.12 30.18 30.02 30.18 0.0M
2024-03-22 29.53 30.09 29.53 29.99 0.0M
2024-03-21 29.82 29.92 29.77 29.80 0.0M
2024-03-20 28.91 29.24 28.91 29.30 0.0M
2024-03-19 28.81 29.11 28.75 29.01 0.0M
2024-03-18 28.71 28.96 28.71 28.96 0.0M
2024-03-15 29.10 29.10 28.57 28.57 0.0M
2024-03-14 29.52 29.52 29.28 29.33 0.0M
2024-03-13 29.38 29.47 29.38 29.47 0.0M
2024-03-12 29.77 29.82 29.45 29.45 0.0M
2024-03-11 29.66 29.70 29.54 29.61 0.0M
2024-03-08 29.00 29.48 29.00 29.48 0.0M
2024-03-07 28.50 29.09 28.50 28.76 0.0M
2024-03-06 28.56 28.56 28.52 28.52 0.0M
2024-03-05 28.27 28.57 28.27 28.39 0.0M
2024-03-04 28.76 28.76 28.39 28.39 0.0M
2024-03-01 28.00 28.79 28.00 28.79 0.0M
2024-02-29 28.31 28.40 28.22 28.22 0.0M
2024-02-28 28.60 28.60 28.04 28.04 0.0M
2024-02-27 28.73 28.85 28.73 28.75 0.0M
2024-02-26 28.78 28.78 28.65 28.71 0.0M
2024-02-23 29.14 29.14 28.90 29.00 0.0M
2024-02-22 29.09 29.09 28.97 28.97 0.0M
2024-02-21 29.00 29.00 28.95 28.95 0.0M
2024-02-20 29.03 29.13 28.97 29.13 0.0M
2024-02-19 29.13 29.28 29.06 29.28 0.0M
2024-02-16 29.25 29.25 29.08 29.21 0.0M
2024-02-15 28.78 29.24 28.78 29.24 0.0M
2024-02-14 28.58 28.77 28.49 28.49 0.0M
2024-02-13 29.38 29.38 28.56 28.56 0.0M
2024-02-12 28.97 29.38 28.97 29.31 0.0M
2024-02-09 29.48 29.48 28.79 28.79 0.0M
2024-02-08 29.48 29.64 29.38 29.38 0.0M
2024-02-07 29.60 29.61 29.35 29.35 0.0M
2024-02-06 29.72 29.72 29.56 29.66 0.0M
2024-02-05 29.90 29.95 29.47 29.47 0.0M
2024-02-02 30.38 30.45 29.75 29.75 0.0M
2024-02-01 30.07 30.14 29.96 29.96 0.0M
2024-01-31 30.47 30.71 30.47 30.71 0.0M
2024-01-30 30.73 30.73 30.40 30.40 0.0M
2024-01-29 29.93 30.49 29.93 30.49 0.0M
2024-01-26 29.94 30.22 29.94 30.22 0.0M
2024-01-25 29.66 30.04 29.66 30.04 0.0M
2024-01-24 29.63 29.77 29.63 29.77 0.0M
2024-01-23 29.61 29.69 29.23 29.23 0.0M
2024-01-22 29.97 29.97 29.73 29.73 0.0M
2024-01-19 29.70 29.70 29.27 29.27 0.0M
2024-01-18 29.57 29.57 29.36 29.36 0.0M
2024-01-17 29.71 29.71 29.33 29.52 0.0M
2024-01-16 30.24 30.31 30.24 30.31 0.0M
2024-01-15 30.72 30.90 30.43 30.43 0.0M
2024-01-12 30.56 30.82 30.56 30.82 0.0M
2024-01-11 30.98 30.98 30.36 30.36 0.0M
2024-01-10 30.56 30.91 30.56 30.80 0.0M
2024-01-09 30.81 30.81 30.56 30.68 0.0M
2024-01-08 30.74 30.89 30.27 30.89 0.0M
2024-01-05 30.81 30.81 30.42 30.79 0.0M
2024-01-04 31.00 31.00 30.69 30.81 0.0M
2024-01-03 31.25 31.25 30.74 30.86 0.0M
2024-01-02 31.66 31.66 31.20 31.39 0.0M