Amundi STOXX Europe 600 Basic Materials UCITS ETF Acc

CHM
🏛️ フランス →
155.60
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
2022-12-30 143.50 143.50 143.50 143.50 0.0M
2022-12-29 143.16 143.84 143.16 143.84 0.0M
2022-12-28 144.04 144.04 143.18 143.18 0.0M
2022-12-27 145.17 145.17 145.17 145.17 0.0M
2022-12-23 143.15 143.15 143.15 143.15 0.0M
2022-12-22 144.74 144.74 143.24 143.24 0.0M
2022-12-21 143.39 144.06 143.39 144.04 0.0M
2022-12-20 141.88 142.54 141.88 142.41 0.0M
2022-12-19 143.32 143.77 143.32 143.77 0.0M
2022-12-16 144.66 144.66 142.64 142.64 0.0M
2022-12-15 147.42 147.42 147.42 147.42 0.0M
2022-12-14 148.85 148.85 148.85 148.85 0.0M
2022-12-13 147.61 147.61 147.61 147.61 0.0M
2022-12-12 147.35 147.35 146.46 146.46 0.0M
2022-12-09 146.33 146.33 146.33 146.33 0.0M
2022-12-08 147.32 147.32 147.32 147.32 0.0M
2022-12-07 147.90 147.90 147.79 147.79 0.0M
2022-12-06 149.63 149.63 149.00 149.00 0.0M
2022-12-05 150.59 150.59 150.59 150.59 0.0M
2022-12-02 149.61 150.20 149.30 149.30 0.0M
2022-12-01 151.66 151.66 150.37 150.70 0.0M
2022-11-30 150.98 150.98 150.98 150.98 0.0M
2022-11-29 152.05 152.05 152.05 152.05 0.0M
2022-11-28 153.02 153.02 153.02 153.02 0.0M
2022-11-25 154.50 155.00 154.17 154.17 0.0M
2022-11-24 153.31 154.70 153.31 154.70 0.0M
2022-11-23 151.59 152.90 151.24 152.90 0.0M
2022-11-22 150.68 151.54 150.68 151.54 0.0M
2022-11-21 150.56 150.56 150.00 150.45 0.0M
2022-11-18 149.89 151.13 149.66 151.13 0.0M
2022-11-17 151.23 151.23 148.47 149.22 0.0M
2022-11-16 152.63 152.63 150.34 150.57 0.0M
2022-11-15 154.05 154.05 152.68 152.68 0.0M
2022-11-14 153.43 154.29 153.17 153.59 0.0M
2022-11-11 151.67 152.72 151.67 152.72 0.0M
2022-11-10 145.88 151.48 145.88 151.48 0.0M
2022-11-09 147.17 147.17 146.24 146.76 0.0M
2022-11-08 144.42 147.49 144.42 147.42 0.0M
2022-11-07 143.68 145.35 143.68 145.05 0.0M
2022-11-04 141.71 145.26 141.71 144.10 0.0M
2022-11-03 140.06 140.34 140.06 140.34 0.0M
2022-11-02 142.99 142.99 141.52 141.52 0.0M
2022-11-01 143.95 143.95 141.71 142.34 0.0M
2022-10-31 143.11 143.34 142.70 142.70 0.0M
2022-10-28 141.25 142.90 141.25 142.90 0.0M
2022-10-27 142.80 142.80 141.84 142.49 0.0M
2022-10-26 141.90 142.59 141.90 142.59 0.0M
2022-10-25 139.61 140.93 137.65 140.93 0.0M
2022-10-24 140.46 141.17 140.46 140.50 0.0M
2022-10-21 137.14 138.21 136.28 138.21 0.0M
2022-10-20 136.72 138.63 136.72 138.63 0.0M
2022-10-19 137.04 137.10 137.04 137.10 0.0M
2022-10-18 136.77 137.34 136.77 136.97 0.0M
2022-10-17 134.00 135.35 133.32 135.35 0.0M
2022-10-14 136.31 136.31 133.67 133.67 0.0M
2022-10-13 131.21 133.25 131.21 133.25 0.0M
2022-10-12 132.06 132.14 131.90 131.90 0.0M
2022-10-11 133.36 133.36 131.18 131.96 0.0M
2022-10-10 132.86 135.99 132.86 135.13 0.0M
2022-10-07 135.16 135.16 132.85 132.85 0.0M
2022-10-06 136.95 136.95 135.20 135.20 0.0M
2022-10-05 136.22 136.22 136.05 136.05 0.0M
2022-10-04 134.43 137.24 134.43 137.24 0.0M
2022-10-03 130.10 132.69 130.10 132.69 0.0M
2022-09-30 129.81 131.44 129.81 131.29 0.0M
2022-09-29 130.13 130.13 128.27 128.70 0.0M
2022-09-28 128.90 131.21 127.95 131.21 0.0M
2022-09-27 131.24 131.24 130.03 130.03 0.0M
2022-09-26 130.36 131.41 130.36 130.45 0.0M
2022-09-23 132.07 132.07 128.83 130.73 0.0M
2022-09-22 133.12 133.50 132.26 132.26 0.0M
2022-09-21 132.40 135.74 132.40 135.74 0.0M
2022-09-20 135.01 135.01 133.78 133.78 0.0M
2022-09-19 133.43 134.93 133.43 134.93 0.0M
2022-09-16 134.74 134.74 133.32 133.86 0.0M
2022-09-15 138.12 138.12 136.19 136.19 0.0M
2022-09-14 139.30 139.37 137.95 137.95 0.0M
2022-09-13 142.84 142.84 139.91 139.91 0.0M
2022-09-12 140.26 142.09 140.26 142.09 0.0M
2022-09-09 137.64 139.25 137.64 139.25 0.0M
2022-09-08 138.56 138.56 137.70 137.70 0.0M
2022-09-07 135.19 137.77 135.19 137.77 0.0M
2022-09-06 135.44 136.53 135.11 136.30 0.0M
2022-09-05 135.20 135.20 134.26 134.77 0.0M
2022-09-02 135.67 138.66 135.28 138.66 0.0M
2022-09-01 136.34 136.34 134.76 134.76 0.0M
2022-08-31 139.16 139.16 137.34 137.34 0.0M
2022-08-30 140.65 141.13 139.04 139.08 0.0M
2022-08-29 138.94 140.32 138.10 140.32 0.0M
2022-08-26 144.03 144.03 140.23 140.23 0.0M
2022-08-25 143.77 143.93 142.63 143.40 0.0M
2022-08-24 142.27 142.76 142.27 142.76 0.0M
2022-08-23 142.61 142.61 142.49 142.49 0.0M
2022-08-22 145.26 145.26 142.84 142.84 0.0M
2022-08-19 147.36 147.60 146.53 146.53 0.0M
2022-08-18 146.51 148.21 146.51 148.21 0.0M
2022-08-17 149.37 149.37 146.65 146.65 0.0M
2022-08-16 149.68 149.68 148.78 149.31 0.0M
2022-08-15 149.09 149.10 148.50 149.10 0.0M
2022-08-12 146.16 147.82 146.16 147.82 0.0M
2022-08-11 147.77 147.77 146.33 146.33 0.0M
2022-08-10 143.91 147.14 143.91 147.14 0.0M
2022-08-09 145.90 145.90 144.60 144.60 0.0M
2022-08-08 146.31 146.61 146.24 146.24 0.0M
2022-08-05 146.19 146.19 144.22 145.03 0.0M
2022-08-04 145.55 146.48 145.55 146.48 0.0M
2022-08-03 144.77 145.28 144.55 145.28 0.0M
2022-08-02 143.76 145.05 143.76 145.05 0.0M
2022-08-01 145.10 145.10 144.56 144.56 0.0M
2022-07-29 142.85 145.52 142.85 145.52 0.0M
2022-07-28 140.37 142.80 139.93 142.80 0.0M
2022-07-27 140.05 140.05 139.13 139.40 0.0M
2022-07-26 139.84 139.84 139.31 139.44 0.0M
2022-07-25 140.26 140.43 139.60 139.78 0.0M
2022-07-22 139.83 140.52 139.83 140.52 0.0M
2022-07-21 140.62 140.62 140.39 140.39 0.0M
2022-07-20 140.87 140.87 140.37 140.37 0.0M
2022-07-19 137.28 140.75 137.28 140.75 0.0M
2022-07-18 137.74 139.15 137.74 137.93 0.0M
2022-07-15 134.08 136.44 134.08 136.44 0.0M
2022-07-14 134.91 134.99 133.23 133.23 0.0M
2022-07-13 136.82 136.82 136.09 136.09 0.0M
2022-07-12 136.39 137.51 136.39 137.51 0.0M
2022-07-11 135.84 137.19 135.84 137.19 0.0M
2022-07-08 136.23 138.21 136.23 138.21 0.0M
2022-07-07 135.77 137.03 135.42 137.03 0.0M
2022-07-06 134.08 134.61 133.58 134.61 0.0M
2022-07-05 137.49 137.49 132.22 132.22 0.0M
2022-07-04 136.90 136.90 136.10 136.67 0.0M
2022-07-01 135.69 135.92 135.69 135.73 0.0M
2022-06-30 135.76 136.62 134.70 136.62 0.0M
2022-06-29 139.29 139.29 137.78 137.78 0.0M
2022-06-28 140.42 140.90 140.16 140.16 0.0M
2022-06-27 140.85 140.85 139.55 139.55 0.0M
2022-06-24 136.83 139.60 136.83 139.60 0.0M
2022-06-23 137.30 137.30 135.88 136.33 0.0M
2022-06-22 138.26 138.26 138.11 138.24 0.0M
2022-06-21 140.54 141.20 140.54 141.20 0.0M
2022-06-20 139.39 139.39 138.50 138.70 0.0M
2022-06-17 139.12 140.59 138.43 138.43 0.0M
2022-06-16 144.67 144.67 139.24 139.24 0.0M
2022-06-15 144.62 145.92 144.41 145.50 0.0M
2022-06-14 147.95 147.95 143.59 143.59 0.0M
2022-06-13 148.00 148.00 146.58 146.58 0.0M
2022-06-10 152.07 152.07 148.87 148.87 0.0M
2022-06-09 154.80 154.80 152.92 153.20 0.0M
2022-06-08 157.20 157.20 155.25 155.56 0.0M
2022-06-07 157.24 157.24 156.47 156.93 0.0M
2022-06-06 158.26 160.00 157.32 158.21 0.0M
2022-06-03 157.46 157.46 156.60 156.60 0.0M
2022-06-02 154.41 156.49 154.41 156.48 0.0M
2022-06-01 155.55 155.55 153.75 153.75 0.0M
2022-05-31 156.28 156.28 154.70 154.86 0.0M
2022-05-30 156.73 156.73 156.07 156.51 0.0M
2022-05-27 153.96 156.15 153.90 156.15 0.0M
2022-05-26 152.24 153.58 152.24 153.21 0.0M
2022-05-25 153.02 153.02 152.22 152.22 0.0M
2022-05-24 152.76 152.76 151.37 151.37 0.0M
2022-05-23 153.73 154.07 152.95 154.07 0.0M
2022-05-20 151.94 153.27 151.56 151.56 0.0M
2022-05-19 151.15 151.15 150.00 150.70 0.0M
2022-05-18 154.74 154.74 152.67 152.74 0.0M
2022-05-17 153.53 154.84 153.53 154.84 0.0M
2022-05-16 151.97 152.06 151.74 152.06 0.0M
2022-05-13 149.79 152.50 149.79 152.50 0.0M
2022-05-12 146.76 148.58 146.76 148.58 0.0M
2022-05-11 148.08 149.58 148.08 149.58 0.0M
2022-05-10 147.89 147.89 147.76 147.76 0.0M
2022-05-09 148.96 148.96 145.92 146.24 0.0M
2022-05-06 152.76 152.76 149.90 149.90 0.0M
2022-05-05 157.74 157.74 153.51 153.60 0.0M
2022-05-04 154.34 154.89 154.34 154.87 0.0M
2022-05-03 153.52 153.99 152.29 153.99 0.0M
2022-05-02 154.99 154.99 152.56 153.69 0.0M
2022-04-29 155.37 156.05 155.24 155.67 0.0M
2022-04-28 153.26 154.37 153.26 153.58 0.0M
2022-04-27 150.38 152.29 150.38 152.29 0.0M
2022-04-26 152.66 152.66 149.98 149.98 0.0M
2022-04-25 150.38 151.92 150.24 151.22 0.0M
2022-04-22 155.88 155.88 153.00 153.00 0.0M
2022-04-21 156.06 157.82 156.06 156.96 0.0M
2022-04-20 153.36 155.28 153.36 155.28 0.0M
2022-04-19 154.35 154.35 152.31 152.87 0.0M
2022-04-14 152.67 154.36 152.67 154.30 0.0M
2022-04-13 152.45 152.60 152.45 152.60 0.0M
2022-04-12 151.29 152.91 151.29 152.91 0.0M
2022-04-11 153.63 153.63 152.77 153.29 0.0M
2022-04-08 153.88 154.21 153.45 154.21 0.0M
2022-04-07 151.99 152.93 151.78 151.78 0.0M
2022-04-06 154.35 154.35 150.89 151.30 0.0M
2022-04-05 153.95 154.95 153.71 154.59 0.0M
2022-04-04 153.13 153.62 153.00 153.62 0.0M
2022-04-01 153.02 153.02 152.54 152.59 0.0M
2022-03-31 154.94 154.94 152.21 152.21 0.0M
2022-03-30 154.11 154.11 153.00 153.69 0.0M
2022-03-29 154.02 154.80 153.97 154.78 0.0M
2022-03-28 153.74 153.99 152.63 152.63 0.0M
2022-03-25 152.57 153.00 151.72 151.72 0.0M
2022-03-24 151.26 152.13 150.74 151.78 0.0M
2022-03-23 151.48 151.94 150.65 151.01 0.0M
2022-03-22 150.93 151.28 150.79 151.05 0.0M
2022-03-21 151.07 151.07 150.40 150.78 0.0M
2022-03-18 149.37 150.59 147.70 150.59 0.0M
2022-03-17 149.36 149.36 149.26 149.26 0.0M
2022-03-16 147.35 149.29 147.35 148.86 0.0M
2022-03-15 142.93 144.35 141.90 144.33 0.0M
2022-03-14 142.81 145.19 142.81 144.67 0.0M
2022-03-11 139.74 144.00 139.32 141.39 0.0M
2022-03-10 142.96 142.96 140.60 140.60 0.0M
2022-03-09 137.96 143.59 137.96 143.59 0.0M
2022-03-08 136.27 137.67 134.98 134.98 0.0M
2022-03-07 136.35 139.49 135.40 137.41 0.0M
2022-03-04 143.09 143.09 140.39 140.41 0.0M
2022-03-03 147.39 147.39 144.61 144.61 0.0M
2022-03-02 144.96 147.67 143.74 146.68 0.0M
2022-03-01 149.07 149.07 145.73 145.73 0.0M
2022-02-28 146.38 148.47 145.00 148.47 0.0M
2022-02-25 145.76 148.49 143.39 148.49 0.0M
2022-02-24 144.51 145.52 143.59 144.98 0.0M
2022-02-23 150.65 151.04 149.91 149.91 0.0M
2022-02-22 146.72 149.10 146.38 149.10 0.0M
2022-02-21 153.95 153.95 149.08 149.08 0.0M
2022-02-18 153.57 154.28 152.70 152.70 0.0M
2022-02-17 154.53 154.76 153.59 153.61 0.0M
2022-02-16 153.60 154.19 153.60 153.75 0.0M
2022-02-15 149.94 152.66 149.94 152.66 0.0M
2022-02-14 149.07 149.46 147.70 149.43 0.0M
2022-02-11 153.56 153.56 152.43 152.43 0.0M
2022-02-10 153.54 154.91 153.54 154.69 0.0M
2022-02-09 152.48 153.28 152.48 152.84 0.0M
2022-02-08 151.91 152.87 151.46 151.46 0.0M
2022-02-07 152.51 152.51 150.76 151.32 0.0M
2022-02-04 155.94 155.94 151.63 151.63 0.0M
2022-02-03 159.11 159.11 155.83 155.83 0.0M
2022-02-02 158.93 159.79 158.93 159.68 0.0M
2022-01-31 156.96 158.55 156.77 156.94 0.0M
2022-01-28 157.52 157.52 155.87 156.38 0.0M
2022-01-27 155.91 159.50 155.91 159.14 0.0M
2022-01-26 157.15 158.80 157.15 158.15 0.0M
2022-01-25 155.72 155.84 154.75 155.33 0.0M
2022-01-24 158.87 158.87 153.89 153.89 0.0M
2022-01-21 160.59 160.59 159.60 159.60 0.0M
2022-01-20 162.10 162.69 161.03 162.69 0.0M
2022-01-19 159.51 162.21 159.51 162.08 0.0M
2022-01-18 162.56 162.56 160.64 160.64 0.0M
2022-01-17 162.41 163.47 162.41 163.28 0.0M
2022-01-14 163.24 163.74 161.94 162.05 0.0M
2022-01-13 165.22 165.22 164.64 164.72 0.0M
2022-01-12 165.52 165.75 165.08 165.75 0.0M
2022-01-11 165.66 165.84 164.69 164.69 0.0M
2022-01-10 166.86 166.86 163.70 163.70 0.0M
2022-01-07 166.07 166.83 165.78 166.23 0.0M
2022-01-06 169.44 169.44 167.27 167.27 0.0M
2022-01-05 169.63 171.05 169.50 170.76 0.0M
2022-01-04 167.29 168.96 167.10 168.96 0.0M
2022-01-03 168.24 168.94 167.34 167.34 0.0M