Amundi STOXX Europe 600 Basic Resource UCITS ETF A

BRES
🏛️ フランス →
91.09
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
2021-12-31 85.37 85.54 85.00 85.20 0.0M
2021-12-30 85.32 86.00 85.31 85.43 0.0M
2021-12-29 85.07 85.50 84.93 85.44 0.0M
2021-12-28 84.72 85.50 84.72 84.83 0.0M
2021-12-27 84.43 85.03 84.18 85.03 0.0M
2021-12-24 84.41 84.62 84.31 84.35 0.0M
2021-12-23 84.04 84.68 83.68 84.55 0.0M
2021-12-22 82.95 83.71 82.45 83.71 0.0M
2021-12-21 82.73 83.41 82.73 83.20 0.0M
2021-12-20 80.83 81.74 80.36 81.06 0.0M
2021-12-17 83.22 83.71 82.66 83.15 0.0M
2021-12-16 82.45 83.34 82.45 83.11 0.0M
2021-12-15 81.87 82.11 80.86 80.86 0.0M
2021-12-14 82.09 82.65 81.60 82.22 0.0M
2021-12-13 83.01 83.14 81.11 81.11 0.0M
2021-12-10 82.22 82.56 81.43 81.55 0.0M
2021-12-09 82.52 82.52 81.92 82.06 0.0M
2021-12-08 83.25 83.25 82.13 82.13 0.0M
2021-12-07 81.14 83.24 81.14 83.15 0.0M
2021-12-06 78.38 79.71 78.38 79.61 0.0M
2021-12-03 80.53 80.53 78.05 78.27 0.0M
2021-12-02 79.69 80.60 79.03 80.54 0.0M
2021-12-01 80.34 81.30 80.00 80.90 0.0M
2021-11-30 77.74 79.72 77.73 78.74 0.0M
2021-11-29 78.93 79.22 78.19 78.84 0.0M
2021-11-26 78.53 78.53 77.23 77.29 0.0M
2021-11-25 82.16 82.16 81.17 81.45 0.0M
2021-11-24 82.08 82.52 81.63 81.70 0.0M
2021-11-23 81.91 82.00 80.92 81.43 0.0M
2021-11-22 80.50 81.40 79.93 80.98 0.0M
2021-11-19 80.70 80.70 79.14 79.79 0.0M
2021-11-18 79.61 80.05 78.90 79.21 0.0M
2021-11-17 79.86 80.65 79.53 80.52 0.0M
2021-11-16 80.00 80.34 79.62 79.62 0.0M
2021-11-15 80.21 80.21 79.30 79.75 0.0M
2021-11-12 80.90 80.90 79.97 80.62 0.0M
2021-11-11 78.59 80.93 78.59 80.70 0.0M
2021-11-10 77.76 78.02 76.88 77.82 0.0M
2021-11-09 78.07 79.22 77.57 77.64 0.0M
2021-11-08 77.43 78.66 77.16 78.49 0.0M
2021-11-05 77.46 77.60 77.06 77.51 0.0M
2021-11-04 78.90 78.90 77.51 77.71 0.1M
2021-11-03 78.64 79.21 78.30 78.41 0.1M
2021-11-02 78.48 78.48 77.50 77.75 0.0M
2021-11-01 79.57 80.47 79.57 80.06 0.0M
2021-10-29 78.96 79.89 78.83 79.81 0.0M
2021-10-28 79.85 80.00 79.40 79.84 0.0M
2021-10-27 80.71 80.71 79.66 80.03 0.0M
2021-10-26 81.89 81.89 81.18 81.48 0.0M
2021-10-25 81.02 81.77 80.89 81.63 0.0M
2021-10-22 80.27 81.17 80.19 80.19 0.0M
2021-10-21 81.06 81.06 80.05 80.16 0.0M
2021-10-20 82.19 82.73 81.48 82.64 0.0M
2021-10-19 83.88 84.29 82.97 83.41 0.0M
2021-10-18 84.31 84.31 82.82 83.01 0.0M
2021-10-15 83.49 84.07 82.93 83.72 0.0M
2021-10-14 82.19 83.46 82.02 83.18 0.0M
2021-10-13 79.92 80.60 79.80 80.60 0.0M
2021-10-12 79.84 80.79 79.77 80.79 0.0M
2021-10-11 79.81 81.60 79.81 81.32 0.0M
2021-10-08 79.31 79.37 78.80 78.91 0.0M
2021-10-07 78.18 79.61 77.76 79.06 0.0M
2021-10-06 77.23 77.35 76.23 76.63 0.0M
2021-10-05 77.09 78.03 76.91 78.03 0.0M
2021-10-04 76.67 77.97 76.56 76.97 0.0M
2021-10-01 76.07 77.51 76.07 76.84 0.0M
2021-09-30 77.00 77.76 76.88 77.66 0.0M
2021-09-29 75.53 76.42 75.53 76.38 0.0M
2021-09-28 76.67 76.79 75.63 75.78 0.0M
2021-09-27 77.71 77.76 76.52 77.16 0.0M
2021-09-24 77.06 77.29 76.62 77.02 0.0M
2021-09-23 77.31 77.81 76.78 77.67 0.0M
2021-09-22 76.90 76.90 75.89 76.58 0.0M
2021-09-21 75.72 76.04 74.37 74.53 0.0M
2021-09-20 75.00 75.03 73.21 74.68 0.0M
2021-09-17 80.01 80.03 77.27 77.54 0.0M
2021-09-16 82.27 82.28 80.40 80.51 0.0M
2021-09-15 82.13 83.22 82.13 82.74 0.0M
2021-09-14 83.16 83.21 82.13 82.19 0.0M
2021-09-13 83.94 84.12 83.58 83.75 0.0M
2021-09-10 83.68 84.50 83.43 83.79 0.0M
2021-09-09 82.84 83.28 82.60 82.86 0.0M
2021-09-08 84.41 84.41 83.49 83.54 0.0M
2021-09-07 84.50 85.23 84.34 84.61 0.0M
2021-09-06 84.75 85.07 84.66 84.70 0.0M
2021-09-03 84.57 84.97 84.49 84.54 0.0M
2021-09-02 83.55 84.30 83.54 84.20 0.0M
2021-09-01 83.65 83.65 82.52 83.11 0.0M
2021-08-31 84.77 85.58 83.40 83.67 0.0M
2021-08-30 84.79 85.51 84.79 85.20 0.0M
2021-08-27 83.28 84.67 83.28 84.61 0.0M
2021-08-26 83.55 83.55 82.97 83.04 0.0M
2021-08-25 83.58 84.24 83.56 84.21 0.0M
2021-08-24 83.06 83.78 82.70 83.78 0.0M
2021-08-23 81.83 82.25 81.32 82.15 0.0M
2021-08-20 81.47 81.56 80.48 81.00 0.0M
2021-08-19 81.21 81.89 80.24 81.04 0.0M
2021-08-18 86.23 86.23 83.48 83.79 0.0M
2021-08-17 86.88 87.07 85.90 85.97 0.0M
2021-08-16 86.97 87.07 85.50 86.22 0.0M
2021-08-13 88.13 88.13 87.50 87.89 0.0M
2021-08-12 87.65 88.55 87.65 88.07 0.0M
2021-08-11 88.40 88.50 87.68 88.49 0.0M
2021-08-10 86.68 87.72 86.13 87.72 0.0M
2021-08-09 85.81 86.70 85.73 86.53 0.0M
2021-08-06 86.14 86.69 85.80 86.29 0.0M
2021-08-05 87.66 87.80 85.70 86.15 0.0M
2021-08-04 88.64 88.70 87.86 88.24 0.0M
2021-08-03 86.54 87.91 86.50 87.89 0.0M
2021-08-02 87.10 87.71 86.77 86.82 0.0M
2021-07-30 86.27 86.89 85.48 85.95 0.0M
2021-07-29 87.06 88.09 87.06 87.88 0.0M
2021-07-28 84.45 85.91 84.38 85.91 0.0M
2021-07-27 84.62 85.20 83.78 85.10 0.0M
2021-07-26 83.09 85.25 83.06 85.20 0.0M
2021-07-23 82.51 83.01 82.50 82.94 0.0M
2021-07-22 82.17 82.55 81.64 81.67 0.0M
2021-07-21 79.54 81.96 79.51 81.66 0.0M
2021-07-20 79.14 79.66 77.98 79.34 0.0M
2021-07-19 79.83 79.83 77.49 78.19 0.0M
2021-07-16 83.02 83.02 80.56 81.04 0.0M
2021-07-15 83.63 83.63 82.51 83.42 0.0M
2021-07-14 82.59 84.05 82.59 83.28 0.0M
2021-07-13 83.38 83.74 82.29 82.63 0.4M
2021-07-12 82.77 83.10 81.67 83.03 0.0M
2021-07-09 80.43 83.06 80.43 83.06 0.0M
2021-07-08 80.94 80.94 78.90 79.92 0.0M
2021-07-07 81.41 82.33 81.32 82.14 0.0M
2021-07-06 82.46 82.72 80.11 80.24 0.0M
2021-07-05 82.02 82.60 81.65 82.46 0.0M
2021-07-02 80.30 81.30 80.30 81.18 0.0M
2021-07-01 80.74 81.59 80.11 80.31 0.0M
2021-06-30 80.87 80.89 79.55 80.20 0.0M
2021-06-29 80.44 81.15 79.90 80.69 0.0M
2021-06-28 81.15 81.53 80.38 80.38 0.0M
2021-06-25 81.00 81.54 80.89 81.34 0.0M
2021-06-24 79.60 80.50 79.60 80.50 0.0M
2021-06-23 80.18 80.18 79.34 79.40 0.0M
2021-06-22 78.55 79.15 77.77 78.96 0.0M
2021-06-21 75.36 78.10 75.32 78.03 0.0M
2021-06-18 78.69 79.15 76.84 76.99 0.0M
2021-06-17 79.91 80.34 79.05 79.09 0.0M
2021-06-16 81.46 81.46 80.14 81.08 0.0M
2021-06-15 82.78 82.78 80.87 81.09 0.0M
2021-06-14 83.86 83.86 82.82 82.97 0.0M
2021-06-11 82.71 83.84 82.71 83.42 0.0M
2021-06-10 82.37 82.66 81.91 81.98 0.0M
2021-06-09 83.29 83.29 81.69 81.86 0.0M
2021-06-08 83.00 83.56 82.60 83.43 0.0M
2021-06-07 84.50 84.50 82.88 82.88 0.0M
2021-06-04 83.73 84.41 83.71 84.33 0.0M
2021-06-03 85.28 85.28 83.07 83.47 0.0M
2021-06-02 84.85 85.18 84.16 85.18 0.0M
2021-06-01 83.80 85.14 83.67 84.49 0.0M
2021-05-31 82.39 83.28 82.10 82.58 0.0M
2021-05-28 82.84 83.09 82.00 82.30 0.0M
2021-05-27 80.80 82.75 80.65 82.53 0.0M
2021-05-26 80.25 80.25 79.46 79.98 0.0M
2021-05-25 81.96 81.96 79.87 79.87 0.0M
2021-05-24 81.27 81.78 80.69 81.35 0.0M
2021-05-21 81.57 82.45 81.34 81.59 0.0M
2021-05-20 82.43 82.43 80.61 81.67 0.0M
2021-05-19 82.87 83.64 80.95 81.86 0.0M
2021-05-18 86.93 86.96 85.00 85.22 0.0M
2021-05-17 85.23 85.46 83.56 85.16 0.0M
2021-05-14 84.40 84.99 83.82 84.60 0.0M
2021-05-13 85.60 86.24 84.15 85.28 0.0M
2021-05-12 88.41 89.02 87.01 88.13 0.0M
2021-05-11 87.41 87.61 85.95 87.42 0.0M
2021-05-10 89.02 89.22 88.36 88.72 0.0M
2021-05-07 86.52 87.42 85.69 86.93 0.0M
2021-05-06 85.76 85.76 84.30 85.55 0.0M
2021-05-05 82.90 85.26 82.74 85.26 0.0M
2021-05-04 81.97 82.87 81.04 81.22 0.0M
2021-05-03 81.27 81.89 80.32 81.35 0.0M
2021-04-30 82.16 82.16 80.88 80.88 0.0M
2021-04-29 83.41 83.59 82.26 82.29 0.0M
2021-04-28 82.67 83.23 82.32 82.74 0.0M
2021-04-27 83.96 83.96 82.26 82.86 0.0M
2021-04-26 82.74 83.81 82.64 83.67 0.0M
2021-04-23 81.22 82.25 81.22 82.08 0.0M
2021-04-22 81.33 81.41 80.53 81.30 0.0M
2021-04-21 81.06 81.76 80.42 81.05 0.0M
2021-04-20 83.14 83.60 80.50 80.72 0.0M
2021-04-19 83.17 83.50 82.75 83.08 0.0M
2021-04-16 82.04 83.08 82.00 82.85 0.0M
2021-04-15 81.54 82.04 81.32 81.82 0.0M
2021-04-14 79.22 80.67 79.08 80.64 0.0M
2021-04-13 79.00 79.33 78.27 78.66 0.0M
2021-04-12 78.79 79.19 78.23 78.27 0.0M
2021-04-09 79.58 79.64 78.96 79.27 0.0M
2021-04-08 80.31 80.59 79.41 79.79 0.0M
2021-04-07 79.34 79.80 79.08 79.27 0.0M
2021-04-06 79.84 80.10 79.16 79.23 0.1M
2021-04-01 78.22 78.99 77.90 78.05 0.0M
2021-03-31 78.45 78.70 77.99 78.09 0.0M
2021-03-30 77.91 78.40 77.49 78.40 0.0M
2021-03-29 77.41 78.23 76.98 77.13 0.0M
2021-03-26 76.19 77.68 76.16 77.56 0.0M
2021-03-25 74.82 75.06 73.45 74.51 0.0M
2021-03-24 74.15 75.46 74.00 75.46 0.0M
2021-03-23 75.41 75.41 74.32 74.60 0.0M
2021-03-22 76.16 76.87 75.39 75.68 0.0M
2021-03-19 77.65 78.05 76.15 76.70 0.0M
2021-03-18 77.49 78.32 77.43 78.29 0.0M
2021-03-17 78.15 78.15 76.57 76.65 0.0M
2021-03-16 78.02 78.36 76.96 78.36 0.0M
2021-03-15 79.49 79.89 77.58 78.11 0.0M
2021-03-12 78.93 79.42 78.62 79.19 0.0M
2021-03-11 79.21 79.35 78.49 79.26 0.0M
2021-03-10 77.82 78.50 77.40 77.62 0.0M
2021-03-09 78.96 80.10 78.00 79.06 0.0M
2021-03-08 78.76 80.42 78.31 80.42 0.0M
2021-03-05 77.71 79.53 77.17 77.85 0.0M
2021-03-04 80.15 80.15 77.90 78.44 0.0M
2021-03-03 81.50 81.64 79.72 80.84 0.0M
2021-03-02 78.85 80.80 78.67 80.34 0.0M
2021-03-01 79.34 79.56 78.50 79.31 0.0M
2021-02-26 78.70 79.18 77.00 77.22 0.0M
2021-02-25 81.23 81.23 80.30 80.54 0.0M
2021-02-24 78.91 80.33 78.46 79.83 0.0M
2021-02-23 80.02 80.02 76.83 78.68 0.0M
2021-02-22 80.00 80.00 78.30 78.91 0.0M
2021-02-19 76.99 79.38 76.99 79.19 0.0M
2021-02-18 77.98 79.17 76.65 76.98 0.0M
2021-02-17 77.93 79.00 76.87 77.06 0.0M
2021-02-16 76.92 78.00 76.92 77.79 0.0M
2021-02-15 75.52 76.88 75.52 76.62 0.0M
2021-02-12 73.14 73.84 72.58 73.84 0.0M
2021-02-11 73.92 73.95 73.20 73.48 0.0M
2021-02-10 72.97 74.30 72.64 73.69 0.0M
2021-02-09 72.42 72.64 72.00 72.09 0.0M
2021-02-08 72.00 72.62 71.80 72.47 0.0M
2021-02-05 70.27 71.07 70.27 70.94 0.0M
2021-02-04 70.37 70.43 69.71 70.12 0.0M
2021-02-03 70.53 70.53 69.15 69.94 0.0M
2021-02-02 70.54 70.80 69.16 69.91 0.0M
2021-02-01 70.70 71.38 70.13 70.24 0.0M
2021-01-29 68.25 69.69 68.25 68.73 0.0M
2021-01-28 67.37 70.40 67.00 69.76 0.0M
2021-01-27 70.63 70.92 68.28 68.97 0.0M
2021-01-26 71.00 72.20 71.00 71.74 0.0M
2021-01-25 73.12 73.22 70.89 71.31 0.0M
2021-01-22 72.67 73.11 71.77 72.31 0.0M
2021-01-21 74.66 74.71 73.67 73.75 0.0M
2021-01-20 73.08 74.22 73.08 73.95 0.0M
2021-01-19 74.49 74.49 72.38 72.49 0.0M
2021-01-18 72.99 73.50 72.70 73.25 0.0M
2021-01-15 74.85 75.00 72.28 73.14 0.0M
2021-01-14 74.21 75.41 74.21 75.41 0.0M
2021-01-13 74.46 74.60 73.72 73.75 0.0M
2021-01-12 74.54 74.66 73.55 74.52 0.0M
2021-01-11 74.37 74.81 73.29 73.88 0.1M
2021-01-08 75.92 75.92 74.70 75.27 0.0M
2021-01-07 74.34 75.25 73.83 75.13 0.0M
2021-01-06 71.10 74.06 70.72 74.06 0.5M
2021-01-05 69.78 70.34 69.27 70.34 0.0M
2021-01-04 68.81 70.34 68.81 69.78 0.0M