Amundi STOXX Europe 600 Industrials UCITS ETF Acc

INDG
🏛️ フランス →
141.23
最終更新: 2025-10-03
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
2021-12-31 98.06 98.06 97.47 97.47 0.0M
2021-12-30 98.01 98.31 97.80 97.96 0.0M
2021-12-29 97.70 98.14 97.70 97.85 0.0M
2021-12-28 97.35 98.06 97.35 98.00 0.0M
2021-12-27 96.45 97.23 96.45 97.23 0.0M
2021-12-24 96.86 96.86 96.01 96.25 0.0M
2021-12-23 95.33 96.39 95.33 96.39 0.0M
2021-12-22 93.94 95.02 93.75 95.02 0.0M
2021-12-21 93.05 93.56 92.65 93.56 0.0M
2021-12-20 91.45 92.12 90.58 92.02 0.0M
2021-12-17 93.82 93.82 93.28 93.28 0.0M
2021-12-16 94.64 94.81 94.10 94.10 0.0M
2021-12-15 92.91 93.15 92.91 92.99 0.0M
2021-12-14 94.90 94.90 92.58 92.58 0.0M
2021-12-13 94.68 95.68 94.38 94.38 0.0M
2021-12-10 94.95 95.14 94.57 94.65 0.0M
2021-12-09 95.65 95.74 95.17 95.30 0.0M
2021-12-08 95.84 96.62 95.42 95.42 0.0M
2021-12-07 94.44 95.94 94.44 95.94 0.0M
2021-12-06 92.15 93.08 91.60 93.02 0.0M
2021-12-03 92.87 92.99 91.10 91.40 0.0M
2021-12-02 92.11 92.75 91.80 92.27 0.0M
2021-12-01 92.18 93.23 91.72 93.23 0.0M
2021-11-30 91.02 92.02 90.23 91.08 0.0M
2021-11-29 92.93 92.93 91.98 91.98 0.0M
2021-11-26 92.47 92.86 91.36 91.36 0.0M
2021-11-25 95.16 95.40 95.09 95.40 0.0M
2021-11-24 95.52 95.57 94.44 94.75 0.0M
2021-11-23 96.12 96.12 94.90 94.90 0.0M
2021-11-22 97.31 97.68 96.75 96.75 0.0M
2021-11-19 97.09 97.36 96.84 97.04 0.0M
2021-11-18 97.57 97.57 97.00 97.00 0.0M
2021-11-17 97.26 97.41 97.26 97.41 0.0M
2021-11-16 97.15 97.34 97.01 97.30 0.0M
2021-11-15 96.75 96.95 96.57 96.95 0.0M
2021-11-12 96.13 96.56 96.08 96.56 0.0M
2021-11-11 95.64 96.40 95.64 96.23 0.0M
2021-11-10 95.89 95.89 95.04 95.65 0.0M
2021-11-09 95.78 96.38 95.62 95.74 0.0M
2021-11-08 95.77 96.08 95.62 96.00 0.0M
2021-11-05 95.53 95.88 95.53 95.68 0.0M
2021-11-04 95.08 95.63 95.08 95.63 0.0M
2021-11-03 94.17 94.68 94.17 94.62 0.0M
2021-11-02 93.33 94.15 93.33 94.07 0.0M
2021-11-01 93.15 93.57 93.15 93.39 0.0M
2021-10-29 92.67 93.05 92.11 93.05 0.0M
2021-10-28 92.74 93.01 92.72 93.01 0.0M
2021-10-27 93.25 93.25 92.82 92.82 0.0M
2021-10-26 92.35 93.32 92.35 93.22 0.0M
2021-10-25 92.66 92.66 91.81 92.12 0.0M
2021-10-22 92.37 93.02 92.37 92.77 0.0M
2021-10-21 91.91 92.25 91.77 92.19 0.0M
2021-10-20 92.63 92.88 92.47 92.86 0.0M
2021-10-19 92.87 92.87 92.42 92.81 0.0M
2021-10-18 92.40 92.40 92.08 92.25 0.0M
2021-10-15 92.61 92.93 92.61 92.88 0.0M
2021-10-14 91.58 92.26 91.58 92.26 0.0M
2021-10-13 89.60 90.89 89.60 90.89 0.0M
2021-10-12 88.81 90.00 88.81 90.00 0.0M
2021-10-11 90.00 90.00 89.27 89.99 0.0M
2021-10-08 91.02 91.02 90.26 90.26 0.0M
2021-10-07 90.57 90.97 90.23 90.92 0.0M
2021-10-06 89.72 89.72 88.44 89.39 0.0M
2021-10-05 89.47 90.67 89.44 90.67 0.0M
2021-10-04 89.92 90.49 89.29 89.29 0.0M
2021-10-01 89.35 90.68 89.08 90.36 0.0M
2021-09-30 92.15 92.20 90.81 91.13 0.0M
2021-09-29 91.78 92.40 91.35 91.52 0.0M
2021-09-28 93.25 93.25 90.94 91.08 0.0M
2021-09-27 95.41 95.41 93.77 93.86 0.0M
2021-09-24 95.32 95.32 94.42 94.42 0.0M
2021-09-23 95.86 96.25 95.70 95.70 0.0M
2021-09-22 94.47 94.97 94.22 94.95 0.0M
2021-09-21 93.46 94.19 93.31 93.74 0.0M
2021-09-20 93.43 93.44 92.13 92.77 0.0M
2021-09-17 97.27 97.27 95.02 95.02 0.0M
2021-09-16 95.40 96.34 95.40 96.07 0.0M
2021-09-15 95.45 95.45 94.78 94.78 0.0M
2021-09-14 95.15 95.45 95.15 95.45 0.0M
2021-09-13 95.69 95.83 95.23 95.23 0.0M
2021-09-10 95.37 95.50 95.11 95.20 0.0M
2021-09-09 94.27 95.20 93.69 94.97 0.0M
2021-09-08 95.12 95.12 94.34 94.38 0.0M
2021-09-07 96.52 96.52 95.92 96.06 0.0M
2021-09-06 96.06 96.51 96.06 96.51 0.0M
2021-09-03 96.08 96.25 95.45 95.63 0.0M
2021-09-02 95.77 96.13 95.77 96.13 0.0M
2021-09-01 96.03 96.03 95.29 95.50 0.0M
2021-08-31 96.40 96.40 95.23 95.47 0.0M
2021-08-30 95.99 95.99 95.55 95.79 0.0M
2021-08-27 94.67 95.51 94.67 95.51 0.0M
2021-08-26 94.67 94.85 94.40 94.85 0.0M
2021-08-25 95.32 95.34 94.91 95.06 0.0M
2021-08-24 95.13 95.14 94.75 95.14 0.0M
2021-08-23 94.74 94.86 94.33 94.79 0.0M
2021-08-20 93.81 94.03 93.18 94.03 0.0M
2021-08-19 93.75 94.02 93.14 93.79 0.0M
2021-08-18 94.84 94.89 94.49 94.89 0.0M
2021-08-17 94.24 94.76 94.00 94.73 0.0M
2021-08-16 94.43 94.56 94.11 94.49 0.0M
2021-08-13 95.04 95.16 94.89 94.89 0.0M
2021-08-12 94.83 94.99 94.67 94.92 0.0M
2021-08-11 94.16 94.67 94.03 94.67 0.0M
2021-08-10 93.80 93.88 93.78 93.88 0.0M
2021-08-09 94.05 94.05 93.51 93.52 0.0M
2021-08-06 94.43 94.46 94.06 94.06 0.0M
2021-08-05 93.83 94.52 93.83 94.40 0.0M
2021-08-04 93.32 93.83 93.32 93.68 0.0M
2021-08-03 93.36 93.36 93.00 93.03 0.0M
2021-08-02 93.46 93.68 92.90 93.16 0.0M
2021-07-30 92.37 92.74 92.18 92.42 0.0M
2021-07-29 93.46 93.46 93.10 93.10 0.0M
2021-07-28 92.10 92.87 92.10 92.87 0.0M
2021-07-27 92.28 92.60 91.83 92.28 0.0M
2021-07-26 92.67 93.04 92.67 92.86 0.0M
2021-07-23 92.48 93.09 92.43 93.05 0.0M
2021-07-22 91.50 92.27 91.50 91.86 0.0M
2021-07-21 89.86 90.64 89.86 90.64 0.0M
2021-07-20 89.00 89.33 88.61 89.13 0.0M
2021-07-19 89.59 89.59 87.83 88.30 0.0M
2021-07-16 91.04 91.28 90.42 90.58 0.0M
2021-07-15 91.64 91.64 90.74 90.89 0.0M
2021-07-14 91.68 91.71 91.42 91.71 0.0M
2021-07-13 91.79 91.97 91.69 91.97 0.0M
2021-07-12 91.64 91.82 91.24 91.71 0.0M
2021-07-09 90.87 91.36 90.64 91.36 0.0M
2021-07-08 90.75 90.75 89.29 89.94 0.0M
2021-07-07 91.12 91.34 90.76 91.21 0.0M
2021-07-06 90.62 90.96 90.36 90.44 0.0M
2021-07-05 90.61 91.01 90.22 90.86 0.0M
2021-07-02 90.12 90.62 90.12 90.52 0.0M
2021-07-01 89.99 90.33 89.04 89.90 0.0M
2021-06-30 90.11 90.11 88.87 89.33 0.0M
2021-06-29 89.92 90.21 89.91 89.95 0.0M
2021-06-28 90.31 90.31 89.60 89.60 0.0M
2021-06-25 90.82 90.82 90.16 90.49 0.0M
2021-06-24 89.85 90.40 89.80 90.40 0.0M
2021-06-23 90.26 90.26 89.37 89.37 0.0M
2021-06-22 89.42 89.99 89.42 89.96 0.0M
2021-06-21 87.83 89.55 87.60 89.55 0.0M
2021-06-18 89.62 90.11 88.50 88.50 0.0M
2021-06-17 89.60 89.83 89.50 89.68 0.0M
2021-06-16 90.06 90.10 89.71 89.96 0.0M
2021-06-15 89.63 90.16 89.62 89.68 0.0M
2021-06-14 89.89 89.99 89.17 89.17 0.0M
2021-06-11 88.79 89.58 88.79 89.36 0.0M
2021-06-10 89.16 89.16 88.44 88.65 0.0M
2021-06-09 89.04 89.19 88.85 89.13 0.0M
2021-06-08 89.05 89.30 89.04 89.08 0.0M
2021-06-07 88.83 89.37 88.66 89.00 0.0M
2021-06-04 88.56 88.85 88.38 88.75 0.0M
2021-06-03 88.83 88.83 88.11 88.51 0.0M
2021-06-02 88.83 88.95 88.50 88.92 0.0M
2021-06-01 88.09 89.06 88.09 88.61 0.0M
2021-05-31 88.09 88.24 87.42 87.51 0.0M
2021-05-28 87.95 88.40 87.95 88.09 0.0M
2021-05-27 87.00 87.77 87.00 87.56 0.0M
2021-05-26 87.00 87.00 86.61 86.63 0.0M
2021-05-25 87.00 87.31 86.78 86.78 0.0M
2021-05-24 86.68 86.85 86.47 86.83 0.0M
2021-05-21 86.06 86.71 85.98 86.50 0.0M
2021-05-20 85.10 85.79 84.59 85.79 0.0M
2021-05-19 85.34 85.50 83.89 84.45 0.0M
2021-05-18 86.57 86.82 86.30 86.30 0.0M
2021-05-17 86.84 86.84 85.97 85.97 0.0M
2021-05-14 85.88 86.84 85.67 86.84 0.0M
2021-05-13 84.10 85.57 83.58 85.34 0.0M
2021-05-12 85.72 85.92 85.15 85.15 0.0M
2021-05-11 86.52 86.52 84.76 85.56 0.0M
2021-05-10 87.70 87.70 87.28 87.52 0.0M
2021-05-07 87.71 87.71 87.09 87.59 0.0M
2021-05-06 86.86 86.86 85.96 86.62 0.0M
2021-05-05 85.69 86.63 85.69 86.60 0.0M
2021-05-04 86.63 86.63 84.57 84.57 0.0M
2021-05-03 85.78 86.68 85.57 86.60 0.0M
2021-04-30 86.63 86.63 85.83 85.97 0.0M
2021-04-29 87.05 87.22 85.94 86.19 0.0M
2021-04-28 87.24 87.24 86.62 86.77 0.0M
2021-04-27 87.64 87.64 86.98 87.34 0.0M
2021-04-26 87.28 87.60 87.08 87.28 0.0M
2021-04-23 86.49 87.09 86.46 87.08 0.0M
2021-04-22 86.21 86.70 86.20 86.70 0.0M
2021-04-21 85.58 85.80 85.00 85.73 0.0M
2021-04-20 87.11 87.61 85.49 85.52 0.0M
2021-04-19 87.78 87.78 87.10 87.10 0.0M
2021-04-16 86.49 87.73 86.49 87.62 0.0M
2021-04-15 85.76 86.23 85.76 86.23 0.0M
2021-04-14 85.54 85.62 85.31 85.35 0.0M
2021-04-13 85.50 85.79 85.38 85.56 0.0M
2021-04-12 85.92 85.92 85.22 85.27 0.0M
2021-04-09 85.80 86.08 85.80 86.05 0.0M
2021-04-08 85.50 86.00 85.38 85.59 0.0M
2021-04-07 85.37 85.37 84.90 84.92 0.0M
2021-04-06 85.58 85.58 85.10 85.33 0.0M
2021-04-01 84.01 84.90 84.01 84.84 0.0M
2021-03-31 83.64 84.10 83.57 83.57 0.0M
2021-03-30 83.06 83.79 83.01 83.65 0.0M
2021-03-29 82.98 83.04 82.62 82.69 0.0M
2021-03-26 82.69 83.00 82.50 82.82 0.0M
2021-03-25 81.73 82.18 81.00 81.81 0.0M
2021-03-24 81.21 82.13 81.21 82.01 0.0M
2021-03-23 82.02 82.03 81.29 81.77 0.0M
2021-03-22 81.78 82.44 81.78 82.44 0.0M
2021-03-19 83.13 83.13 82.30 82.37 0.0M
2021-03-18 83.54 83.92 82.97 83.48 0.0M
2021-03-17 83.65 83.65 82.94 83.10 0.0M
2021-03-16 82.99 83.63 82.99 83.58 0.0M
2021-03-15 83.36 83.36 82.43 82.63 0.0M
2021-03-12 82.63 82.79 82.37 82.79 0.0M
2021-03-11 82.76 83.07 82.74 83.06 0.0M
2021-03-10 82.05 82.29 81.96 82.21 0.0M
2021-03-09 81.42 82.50 81.42 82.40 0.0M
2021-03-08 79.83 81.54 79.67 81.54 0.0M
2021-03-05 80.26 80.26 79.10 79.21 0.0M
2021-03-04 80.83 80.83 79.90 80.51 0.0M
2021-03-03 81.06 81.55 80.60 81.18 0.0M
2021-03-02 80.48 81.13 80.39 80.57 0.0M
2021-03-01 79.83 80.64 79.79 80.54 0.0M
2021-02-26 78.42 79.39 78.42 78.78 0.0M
2021-02-25 81.44 81.44 80.07 80.07 0.0M
2021-02-24 80.32 80.86 80.13 80.81 0.0M
2021-02-23 80.80 80.80 78.97 79.80 0.0M
2021-02-22 80.32 80.78 79.88 80.70 0.0M
2021-02-19 80.04 80.98 80.04 80.98 0.0M
2021-02-18 80.64 80.79 79.90 79.90 0.0M
2021-02-17 81.01 81.32 80.55 80.55 0.0M
2021-02-16 81.20 81.49 81.20 81.36 0.0M
2021-02-15 81.38 81.38 81.10 81.10 0.0M
2021-02-12 79.72 80.76 79.72 80.76 0.0M
2021-02-11 79.33 80.08 79.33 79.93 0.0M
2021-02-10 79.45 79.59 78.78 79.22 0.0M
2021-02-09 79.52 79.52 78.99 79.01 0.0M
2021-02-08 79.30 79.78 79.20 79.48 0.0M
2021-02-05 79.58 79.58 79.00 79.01 0.0M
2021-02-04 78.76 79.50 78.76 79.50 0.0M
2021-02-03 79.26 79.26 78.60 78.80 0.0M
2021-02-02 77.65 78.54 77.65 78.54 0.0M
2021-02-01 76.24 76.82 76.24 76.79 0.0M
2021-01-29 75.99 76.37 75.47 75.54 0.0M
2021-01-28 75.54 77.16 74.86 76.84 0.0M
2021-01-27 77.29 77.68 75.90 76.55 0.0M
2021-01-26 77.25 78.46 77.25 77.86 0.0M
2021-01-25 79.10 79.10 77.28 77.38 0.0M
2021-01-22 78.85 78.85 78.18 78.76 0.0M
2021-01-21 79.44 79.44 78.71 78.83 0.0M
2021-01-20 78.05 78.66 78.05 78.61 0.0M
2021-01-19 78.24 78.24 77.62 77.70 0.0M
2021-01-18 77.94 77.94 77.58 77.86 0.0M
2021-01-15 78.53 78.53 77.38 77.85 0.0M
2021-01-14 78.55 78.98 78.55 78.98 0.0M
2021-01-13 78.39 78.67 78.33 78.33 0.0M
2021-01-12 78.25 78.49 78.11 78.30 0.0M
2021-01-11 78.66 78.66 77.88 78.08 0.0M
2021-01-08 78.72 78.82 78.53 78.66 0.0M
2021-01-07 78.24 78.24 77.79 78.02 0.0M
2021-01-06 76.63 77.47 76.37 77.38 0.0M
2021-01-05 76.74 76.80 76.14 76.58 0.0M
2021-01-04 77.20 77.78 76.80 76.99 0.0M