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
2023-12-29 92.16 92.16 91.00 91.17 0.0M
2023-12-28 92.31 92.31 91.44 91.61 0.0M
2023-12-27 91.53 92.25 91.50 91.68 0.0M
2023-12-22 90.97 91.73 90.97 91.26 0.0M
2023-12-21 90.76 91.15 90.38 90.91 0.0M
2023-12-20 91.88 91.88 90.83 91.15 0.0M
2023-12-19 90.30 91.40 90.30 91.40 0.0M
2023-12-18 89.55 90.53 89.55 90.23 0.0M
2023-12-15 89.61 90.64 89.48 89.53 0.0M
2023-12-14 88.72 89.05 87.49 88.38 0.0M
2023-12-13 85.82 86.32 85.49 85.49 0.0M
2023-12-12 87.38 87.56 85.60 86.08 0.0M
2023-12-11 87.13 87.63 86.95 87.03 0.0M
2023-12-08 88.90 89.71 87.70 87.72 0.0M
2023-12-07 88.96 89.90 88.96 89.63 0.0M
2023-12-06 89.18 89.62 88.86 88.93 0.0M
2023-12-05 88.39 88.39 87.02 87.72 0.0M
2023-12-04 89.56 89.56 88.35 88.55 0.0M
2023-12-01 88.45 90.78 88.45 90.78 0.0M
2023-11-30 87.77 87.77 86.68 87.09 0.0M
2023-11-29 87.43 88.27 86.99 87.07 0.0M
2023-11-28 86.78 87.45 86.77 87.45 0.0M
2023-11-27 86.86 87.45 86.80 87.16 0.0M
2023-11-24 87.08 87.58 86.94 87.58 0.0M
2023-11-23 87.75 87.99 87.65 87.78 0.0M
2023-11-22 88.53 88.53 87.35 87.33 0.0M
2023-11-21 88.75 88.75 87.89 88.10 0.0M
2023-11-20 87.84 88.16 87.47 88.16 0.0M
2023-11-17 86.86 88.00 86.86 87.74 0.0M
2023-11-16 87.21 87.34 86.15 86.15 0.0M
2023-11-15 87.05 88.72 87.01 87.48 0.0M
2023-11-14 84.06 86.62 83.42 86.33 0.0M
2023-11-13 83.28 83.50 82.95 83.26 0.0M
2023-11-10 83.15 83.15 82.05 82.69 0.0M
2023-11-09 83.57 84.01 83.02 83.91 0.0M
2023-11-08 83.59 83.83 83.50 83.52 0.0M
2023-11-07 85.42 85.44 84.01 84.01 0.0M
2023-11-06 85.85 86.40 85.80 86.12 0.0M
2023-11-03 85.69 85.80 84.90 85.72 0.0M
2023-11-02 84.41 85.56 84.41 84.92 0.0M
2023-11-01 83.73 84.10 83.40 83.40 0.0M
2023-10-31 83.46 84.01 82.95 83.43 0.0M
2023-10-30 83.26 83.78 83.26 83.49 0.0M
2023-10-27 83.08 83.50 82.89 83.00 0.0M
2023-10-26 81.84 82.63 81.83 82.39 0.0M
2023-10-25 81.90 82.44 81.90 82.16 0.0M
2023-10-24 80.69 81.41 80.36 81.30 0.0M
2023-10-23 79.55 79.55 78.27 79.18 0.0M
2023-10-20 81.57 81.57 79.82 79.96 0.0M
2023-10-19 83.72 83.72 82.60 82.79 0.0M
2023-10-18 85.89 85.89 83.55 84.00 0.0M
2023-10-17 86.12 86.23 84.80 86.16 0.0M
2023-10-16 86.41 87.04 85.65 86.87 0.0M
2023-10-13 86.35 86.39 85.08 85.15 0.0M
2023-10-12 87.16 87.66 86.02 85.92 0.0M
2023-10-11 86.36 87.00 86.34 86.38 0.0M
2023-10-10 84.31 86.58 84.31 86.29 0.0M
2023-10-09 83.60 83.85 82.96 83.75 0.1M
2023-10-06 83.20 83.49 82.71 83.91 0.0M
2023-10-05 82.61 82.94 82.25 82.61 0.0M
2023-10-04 82.81 83.98 82.17 82.64 0.0M
2023-10-03 85.17 85.21 83.37 83.44 0.0M
2023-10-02 87.07 87.79 85.43 85.73 0.0M
2023-09-29 86.48 87.61 86.48 86.76 0.0M
2023-09-28 84.88 86.26 84.33 86.26 0.0M
2023-09-27 84.00 84.97 83.99 84.38 0.0M
2023-09-26 83.97 84.55 83.70 83.98 0.0M
2023-09-25 83.58 84.34 83.00 84.34 0.0M
2023-09-22 84.68 85.63 84.68 84.90 0.0M
2023-09-21 85.82 85.86 84.78 84.81 0.0M
2023-09-20 86.18 87.17 85.82 87.05 0.0M
2023-09-19 86.21 86.84 85.99 86.18 0.0M
2023-09-18 87.20 87.20 86.03 86.21 0.1M
2023-09-15 86.92 87.80 86.86 87.16 0.0M
2023-09-14 83.82 86.22 83.81 85.99 0.0M
2023-09-13 82.75 82.88 82.24 82.79 0.0M
2023-09-12 83.21 83.30 82.80 82.90 0.0M
2023-09-11 83.03 83.60 83.03 83.49 0.0M
2023-09-08 81.87 81.87 80.69 81.38 0.0M
2023-09-07 82.96 82.96 81.56 81.69 0.0M
2023-09-06 83.53 83.76 83.11 83.51 0.0M
2023-09-05 83.29 84.59 83.29 83.96 0.0M
2023-09-04 85.00 85.47 84.29 84.29 0.0M
2023-09-01 83.16 84.17 83.06 83.82 0.0M
2023-08-31 82.78 83.36 82.67 82.67 0.0M
2023-08-30 82.55 82.70 82.08 82.38 0.0M
2023-08-29 81.75 82.16 81.32 81.95 0.0M
2023-08-28 80.19 81.15 80.19 80.91 0.0M
2023-08-25 80.13 80.76 79.83 79.83 0.0M
2023-08-24 81.26 81.26 79.49 79.91 0.0M
2023-08-23 80.75 80.81 80.21 80.88 0.0M
2023-08-22 79.36 80.65 79.10 80.07 0.0M
2023-08-21 78.40 78.76 78.40 78.60 0.0M
2023-08-18 78.73 78.87 77.84 78.45 0.0M
2023-08-17 79.56 79.97 79.17 79.52 0.0M
2023-08-16 78.09 79.01 78.09 78.64 0.0M
2023-08-15 80.00 80.00 78.50 78.74 0.0M
2023-08-14 80.40 81.00 79.70 79.96 0.0M
2023-08-11 81.72 81.76 80.94 81.10 0.0M
2023-08-10 82.53 83.11 82.50 82.50 0.0M
2023-08-09 83.06 83.32 82.59 82.59 0.0M
2023-08-08 82.36 82.36 81.18 81.90 0.0M
2023-08-07 83.78 83.78 83.00 83.49 0.0M
2023-08-04 83.68 84.19 83.34 84.19 0.0M
2023-08-03 83.14 83.90 82.50 83.90 0.0M
2023-08-02 85.08 85.08 83.70 83.83 0.0M
2023-08-01 86.55 86.77 86.07 86.07 0.0M
2023-07-31 86.72 87.33 86.50 87.24 0.0M
2023-07-28 86.74 86.98 86.09 86.35 0.0M
2023-07-27 86.66 88.14 86.65 87.46 0.0M
2023-07-26 87.50 87.81 86.92 87.25 0.0M
2023-07-25 86.88 89.20 86.88 88.82 0.0M
2023-07-24 84.05 85.19 84.00 85.19 0.0M
2023-07-21 84.71 84.81 84.13 84.50 0.0M
2023-07-20 84.88 86.31 84.88 85.71 0.0M
2023-07-19 84.94 84.97 83.90 84.43 0.0M
2023-07-18 84.96 85.39 84.18 85.43 0.0M
2023-07-17 85.02 85.71 84.89 84.97 0.0M
2023-07-14 87.15 87.15 86.70 86.81 0.0M
2023-07-13 86.39 87.94 86.35 87.55 0.0M
2023-07-12 83.56 86.23 83.56 86.07 0.0M
2023-07-11 82.66 83.20 82.21 82.98 0.0M
2023-07-10 81.45 81.59 80.78 81.59 0.0M
2023-07-07 81.00 82.24 81.00 82.12 0.0M
2023-07-06 83.07 83.07 80.57 80.87 0.0M
2023-07-05 84.01 84.15 83.52 83.89 0.0M
2023-07-04 84.17 84.92 84.04 84.88 0.0M
2023-07-03 83.57 84.91 83.57 84.50 0.0M
2023-06-30 82.57 83.04 82.57 82.70 0.0M
2023-06-29 82.08 82.13 81.60 82.13 0.0M
2023-06-28 83.05 83.05 81.49 82.00 0.0M
2023-06-27 84.37 84.37 82.02 83.02 0.0M
2023-06-26 82.38 82.96 81.80 82.94 0.0M
2023-06-23 83.23 83.40 82.02 82.24 0.0M
2023-06-22 83.07 84.10 83.00 83.68 0.0M
2023-06-21 85.00 85.00 83.90 84.24 0.0M
2023-06-20 87.00 87.00 85.35 85.49 0.0M
2023-06-19 88.63 88.63 87.39 87.39 0.0M
2023-06-16 90.55 90.55 88.77 89.18 0.0M
2023-06-15 89.25 89.87 88.45 89.87 0.0M
2023-06-14 88.11 91.16 88.11 90.23 0.0M
2023-06-13 86.86 88.32 86.86 88.18 0.0M
2023-06-12 86.57 86.63 85.70 85.90 0.0M
2023-06-09 87.05 87.12 86.49 86.87 0.0M
2023-06-08 86.76 87.15 86.52 86.53 0.0M
2023-06-07 85.29 86.81 85.11 86.15 0.0M
2023-06-06 85.28 85.92 84.82 85.80 0.0M
2023-06-05 85.18 85.70 84.55 85.12 0.4M
2023-06-02 83.49 86.00 83.49 85.42 0.0M
2023-06-01 81.38 82.07 81.11 81.98 0.0M
2023-05-31 80.65 81.57 80.39 80.39 0.0M
2023-05-30 82.75 83.20 81.38 81.38 0.0M
2023-05-29 83.03 83.24 82.93 82.99 0.0M
2023-05-26 82.74 83.04 82.43 82.67 0.0M
2023-05-25 81.05 82.32 80.73 80.73 0.0M
2023-05-24 81.82 82.10 80.91 81.23 0.0M
2023-05-23 83.29 83.94 83.20 83.20 0.0M
2023-05-22 83.30 83.78 83.21 83.69 0.0M
2023-05-19 84.56 84.93 83.89 83.89 0.0M
2023-05-18 83.93 84.04 83.00 83.59 0.0M
2023-05-17 83.47 84.05 83.10 83.87 0.0M
2023-05-16 83.65 84.20 83.36 83.41 0.0M
2023-05-15 83.86 84.52 83.66 84.26 0.0M
2023-05-12 82.97 83.54 82.88 83.26 0.0M
2023-05-11 84.80 85.23 82.56 82.98 0.0M
2023-05-10 86.08 86.92 85.07 85.33 0.0M
2023-05-09 86.19 86.19 85.39 85.95 0.0M
2023-05-08 85.46 86.98 85.46 86.35 0.0M
2023-05-05 83.64 85.34 83.64 85.34 0.0M
2023-05-04 84.19 84.51 82.84 83.18 0.0M
2023-05-03 83.90 84.39 83.86 84.30 0.0M
2023-05-02 85.37 85.48 83.41 83.41 0.0M
2023-04-28 84.42 85.22 83.54 85.20 0.0M
2023-04-27 84.17 85.06 84.17 84.70 0.0M
2023-04-26 84.14 85.23 83.76 84.49 0.0M
2023-04-25 85.14 85.14 83.57 83.86 0.0M
2023-04-24 85.96 87.09 85.89 86.43 0.0M
2023-04-21 88.47 88.47 86.80 86.84 0.0M
2023-04-20 89.81 90.19 89.59 90.19 0.0M
2023-04-19 91.35 91.35 90.44 90.71 0.0M
2023-04-18 91.10 91.89 91.10 91.80 0.0M
2023-04-17 90.83 90.86 90.35 90.53 0.0M
2023-04-14 90.85 90.85 89.70 89.70 0.0M
2023-04-13 89.70 90.68 89.31 90.39 0.0M
2023-04-12 89.52 90.21 89.45 89.57 0.0M
2023-04-11 88.56 90.02 88.40 90.02 0.0M
2023-04-06 88.09 88.09 86.70 86.95 0.0M
2023-04-05 88.27 88.27 86.75 86.91 0.0M
2023-04-04 89.85 89.85 87.90 88.03 0.0M
2023-04-03 89.86 89.86 88.64 88.75 0.0M
2023-03-31 89.98 89.98 89.00 89.80 0.0M
2023-03-30 89.08 90.10 89.08 89.47 0.0M
2023-03-29 87.89 88.47 87.23 88.47 0.0M
2023-03-28 87.67 87.67 86.83 87.33 0.0M
2023-03-27 87.04 87.04 85.00 86.13 0.0M
2023-03-24 86.58 86.58 84.69 85.90 0.0M
2023-03-23 87.10 87.36 85.99 86.99 0.0M
2023-03-22 86.72 87.13 86.62 87.09 0.0M
2023-03-21 88.17 88.83 87.30 87.30 0.0M
2023-03-20 84.71 87.64 84.10 87.62 0.0M
2023-03-17 87.48 87.85 84.97 84.97 0.0M
2023-03-16 86.89 86.89 84.21 85.56 0.0M
2023-03-15 89.67 89.67 85.48 85.48 0.0M
2023-03-14 88.94 90.81 88.63 90.76 0.0M
2023-03-13 91.35 91.58 87.86 89.22 0.0M
2023-03-10 90.56 91.56 90.32 91.56 0.0M
2023-03-09 93.36 93.36 92.28 92.33 0.0M
2023-03-08 92.82 94.08 92.82 94.04 0.0M
2023-03-07 95.63 95.63 92.85 92.85 0.0M
2023-03-06 97.10 97.10 94.93 95.40 0.0M
2023-03-03 96.98 98.69 96.94 97.94 0.0M
2023-03-02 95.56 96.31 95.15 95.95 0.0M
2023-03-01 95.82 96.86 95.10 95.65 0.0M
2023-02-28 92.02 93.43 92.02 93.43 0.0M
2023-02-27 92.09 92.66 92.03 92.38 0.0M
2023-02-24 94.10 94.10 91.43 91.43 0.0M
2023-02-23 95.38 95.73 94.17 94.21 0.0M
2023-02-22 96.36 96.36 94.56 95.73 0.0M
2023-02-21 98.74 98.79 97.40 97.67 0.0M
2023-02-20 97.60 99.20 97.41 99.13 0.0M
2023-02-17 96.64 96.99 96.36 96.68 0.0M
2023-02-16 97.22 97.70 96.38 97.42 0.0M
2023-02-15 95.80 96.55 95.00 96.51 0.0M
2023-02-14 96.51 97.46 96.51 97.04 0.0M
2023-02-13 96.16 96.76 95.24 96.73 0.0M
2023-02-10 97.21 97.70 95.84 96.01 0.0M
2023-02-09 99.13 99.42 98.23 98.26 0.0M
2023-02-08 100.13 100.13 98.11 98.11 0.0M
2023-02-07 98.08 99.24 97.82 98.80 0.0M
2023-02-06 98.66 98.66 96.88 97.73 0.0M
2023-02-03 98.57 99.67 98.57 99.15 0.0M
2023-02-02 98.89 99.90 98.30 98.90 0.0M
2023-02-01 99.95 100.20 98.39 98.91 0.0M
2023-01-31 100.45 100.45 98.32 99.72 0.0M
2023-01-30 100.83 101.09 100.36 100.86 0.0M
2023-01-27 101.22 101.76 100.82 101.40 0.0M
2023-01-26 101.86 102.29 101.46 102.00 0.0M
2023-01-25 101.52 102.05 100.47 101.46 0.0M
2023-01-24 102.55 102.55 100.74 101.50 0.0M
2023-01-23 101.89 102.80 101.70 102.10 0.0M
2023-01-20 101.70 101.70 100.41 101.21 0.0M
2023-01-19 101.17 101.17 99.25 100.35 0.0M
2023-01-18 101.00 102.97 100.39 102.34 0.0M
2023-01-17 99.22 100.06 98.54 100.06 0.0M
2023-01-16 99.65 99.72 98.98 98.98 0.0M
2023-01-13 99.80 100.59 99.20 99.85 0.0M
2023-01-12 99.00 100.22 98.48 99.89 0.0M
2023-01-11 98.73 99.66 98.17 98.17 0.0M
2023-01-10 98.03 98.61 97.61 98.08 0.0M
2023-01-09 98.15 99.15 98.14 99.15 0.0M
2023-01-06 95.84 97.50 95.49 97.47 0.0M
2023-01-05 92.61 95.00 92.61 94.63 0.0M
2023-01-04 94.88 94.88 92.55 92.89 0.0M
2023-01-03 94.78 95.52 94.07 94.23 0.0M
2023-01-02 94.41 95.30 94.39 95.30 0.0M