Amundi Index Solutions - Amundi MSCI Switzerland UCITS ETF-C EUR

CSW
🏛️ フランス →
11.63
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 10.86 10.90 10.85 10.90 0.1M
2021-12-30 10.90 10.95 10.89 10.89 0.0M
2021-12-29 10.92 10.94 10.87 10.90 0.0M
2021-12-28 10.85 10.95 10.85 10.94 0.0M
2021-12-27 10.73 10.84 10.73 10.83 0.0M
2021-12-24 10.74 10.82 10.74 10.82 0.0M
2021-12-23 10.69 10.75 10.68 10.75 0.0M
2021-12-22 10.64 10.68 10.58 10.68 0.0M
2021-12-21 10.66 10.68 10.62 10.65 0.0M
2021-12-20 10.53 10.59 10.52 10.57 0.0M
2021-12-17 10.72 10.72 10.62 10.66 0.0M
2021-12-16 10.66 10.72 10.66 10.72 0.0M
2021-12-15 10.45 10.53 10.45 10.53 0.0M
2021-12-14 10.61 10.61 10.42 10.42 0.0M
2021-12-13 10.59 10.62 10.56 10.56 0.0M
2021-12-10 10.52 10.62 10.51 10.58 0.0M
2021-12-09 10.59 10.59 10.55 10.56 0.0M
2021-12-08 10.55 10.63 10.54 10.54 0.0M
2021-12-07 10.44 10.52 10.43 10.52 0.1M
2021-12-06 10.32 10.38 10.28 10.37 0.0M
2021-12-03 10.26 10.26 10.23 10.24 0.0M
2021-12-02 10.20 10.20 10.15 10.20 0.0M
2021-12-01 10.24 10.30 10.22 10.29 0.0M
2021-11-30 10.18 10.26 10.12 10.20 0.0M
2021-11-29 10.23 10.28 10.23 10.25 0.0M
2021-11-26 10.21 10.29 10.18 10.18 0.0M
2021-11-25 10.37 10.39 10.35 10.37 0.0M
2021-11-24 10.31 10.34 10.30 10.34 0.0M
2021-11-23 10.38 10.38 10.28 10.29 0.0M
2021-11-22 10.50 10.52 10.46 10.46 0.0M
2021-11-19 10.49 10.54 10.49 10.49 0.0M
2021-11-18 10.52 10.52 10.46 10.46 0.0M
2021-11-17 10.45 10.51 10.44 10.50 0.0M
2021-11-16 10.44 10.47 10.43 10.46 0.0M
2021-11-15 10.44 10.46 10.43 10.46 0.0M
2021-11-12 10.38 10.45 10.38 10.45 0.0M
2021-11-11 10.30 10.37 10.30 10.36 0.0M
2021-11-10 10.30 10.35 10.24 10.35 0.0M
2021-11-09 10.24 10.30 10.24 10.30 0.2M
2021-11-08 10.27 10.28 10.25 10.27 0.0M
2021-11-05 10.33 10.39 10.29 10.29 0.0M
2021-11-04 10.38 10.38 10.33 10.37 0.0M
2021-11-03 10.22 10.29 10.21 10.29 0.0M
2021-11-02 10.13 10.21 10.13 10.21 0.0M
2021-11-01 10.09 10.15 10.08 10.14 0.0M
2021-10-29 9.98 10.05 9.98 10.04 0.0M
2021-10-28 9.95 10.02 9.95 10.02 0.2M
2021-10-27 9.97 9.97 9.96 9.96 0.0M
2021-10-26 9.94 9.96 9.93 9.96 0.0M
2021-10-25 9.90 9.90 9.87 9.90 0.0M
2021-10-22 9.88 9.91 9.88 9.90 0.0M
2021-10-21 9.78 9.88 9.78 9.88 0.0M
2021-10-20 9.80 9.83 9.80 9.83 0.0M
2021-10-19 9.79 9.79 9.74 9.75 0.0M
2021-10-18 9.78 9.79 9.75 9.79 0.0M
2021-10-15 9.76 9.79 9.75 9.79 0.0M
2021-10-14 9.72 9.75 9.70 9.75 0.0M
2021-10-13 9.57 9.67 9.55 9.67 0.0M
2021-10-12 9.53 9.64 9.53 9.60 0.0M
2021-10-11 9.60 9.62 9.59 9.62 0.0M
2021-10-08 9.59 9.61 9.55 9.60 0.0M
2021-10-07 9.57 9.62 9.56 9.62 0.0M
2021-10-06 9.39 9.47 9.32 9.47 0.0M
2021-10-05 9.43 9.48 9.43 9.46 0.4M
2021-10-04 9.40 9.49 9.40 9.45 0.0M
2021-10-01 9.34 9.43 9.33 9.43 0.0M
2021-09-30 9.49 9.50 9.43 9.43 0.0M
2021-09-29 9.37 9.43 9.37 9.43 0.0M
2021-09-28 9.45 9.45 9.29 9.31 0.0M
2021-09-27 9.61 9.62 9.48 9.50 0.0M
2021-09-24 9.66 9.66 9.60 9.60 0.0M
2021-09-23 9.69 9.72 9.69 9.71 0.0M
2021-09-22 9.65 9.65 9.62 9.64 0.0M
2021-09-21 9.53 9.62 9.53 9.62 0.0M
2021-09-20 9.51 9.51 9.47 9.50 0.0M
2021-09-17 9.79 9.79 9.62 9.63 0.0M
2021-09-16 9.73 9.75 9.72 9.73 0.0M
2021-09-15 9.77 9.77 9.69 9.69 0.0M
2021-09-14 9.74 9.78 9.71 9.78 0.0M
2021-09-13 9.79 9.80 9.74 9.74 0.0M
2021-09-10 9.82 9.84 9.76 9.76 0.0M
2021-09-09 9.80 9.86 9.78 9.81 0.0M
2021-09-08 9.85 9.86 9.80 9.82 0.0M
2021-09-07 10.02 10.02 9.95 9.95 0.0M
2021-09-06 10.00 10.03 10.00 10.03 0.0M
2021-09-03 10.03 10.03 9.93 9.96 0.0M
2021-09-02 10.05 10.06 10.02 10.03 0.0M
2021-09-01 10.07 10.07 10.04 10.05 0.0M
2021-08-31 10.08 10.09 10.05 10.05 0.0M
2021-08-30 10.10 10.11 10.07 10.09 0.0M
2021-08-27 10.05 10.13 10.05 10.13 0.0M
2021-08-26 10.01 10.06 10.01 10.06 0.0M
2021-08-25 10.12 10.12 10.05 10.07 0.0M
2021-08-24 10.20 10.20 10.13 10.14 0.0M
2021-08-23 10.17 10.18 10.14 10.14 0.0M
2021-08-20 10.14 10.14 10.09 10.13 0.0M
2021-08-19 10.13 10.13 10.03 10.10 0.0M
2021-08-18 10.20 10.21 10.19 10.21 0.0M
2021-08-17 10.12 10.19 10.12 10.19 0.0M
2021-08-16 10.04 10.10 10.04 10.10 0.4M
2021-08-13 10.04 10.07 10.04 10.07 0.0M
2021-08-12 10.02 10.03 10.01 10.03 0.0M
2021-08-11 10.00 10.01 10.00 10.01 0.0M
2021-08-10 9.97 10.01 9.97 9.99 0.0M
2021-08-09 9.93 9.96 9.93 9.96 0.0M
2021-08-06 9.97 9.97 9.91 9.91 0.0M
2021-08-05 9.93 9.96 9.93 9.95 0.0M
2021-08-04 9.96 9.97 9.94 9.94 0.0M
2021-08-03 9.93 9.95 9.93 9.93 0.1M
2021-08-02 9.92 9.93 9.88 9.92 0.0M
2021-07-30 9.76 9.87 9.76 9.87 0.0M
2021-07-29 9.77 9.83 9.77 9.83 0.0M
2021-07-28 9.78 9.80 9.76 9.80 0.0M
2021-07-27 9.74 9.76 9.73 9.75 0.0M
2021-07-26 9.80 9.80 9.75 9.77 0.0M
2021-07-23 9.75 9.82 9.75 9.82 0.0M
2021-07-22 9.76 9.76 9.69 9.71 0.0M
2021-07-21 9.73 9.76 9.71 9.76 0.0M
2021-07-20 9.69 9.69 9.67 9.67 0.0M
2021-07-19 9.66 9.70 9.60 9.63 0.0M
2021-07-16 9.73 9.73 9.70 9.73 0.2M
2021-07-15 9.76 9.77 9.73 9.73 0.0M
2021-07-14 9.77 9.77 9.74 9.76 0.0M
2021-07-13 9.75 9.78 9.74 9.78 0.0M
2021-07-12 9.71 9.75 9.71 9.75 0.0M
2021-07-09 9.69 9.72 9.67 9.70 0.0M
2021-07-08 9.69 9.70 9.62 9.70 0.0M
2021-07-07 9.64 9.72 9.64 9.72 0.0M
2021-07-06 9.59 9.63 9.59 9.63 0.0M
2021-07-05 9.59 9.60 9.55 9.60 0.0M
2021-07-02 9.62 9.62 9.61 9.61 0.0M
2021-07-01 9.59 9.60 9.56 9.59 0.0M
2021-06-30 9.62 9.62 9.56 9.57 0.0M
2021-06-29 9.62 9.69 9.62 9.64 0.0M
2021-06-28 9.62 9.62 9.60 9.60 0.0M
2021-06-25 9.59 9.61 9.59 9.61 0.0M
2021-06-24 9.56 9.61 9.56 9.61 0.0M
2021-06-23 9.59 9.59 9.53 9.53 0.0M
2021-06-22 9.61 9.61 9.55 9.60 0.0M
2021-06-21 9.54 9.61 9.54 9.61 0.0M
2021-06-18 9.64 9.65 9.56 9.58 0.0M
2021-06-17 9.60 9.64 9.57 9.64 0.0M
2021-06-16 9.61 9.63 9.61 9.63 0.0M
2021-06-15 9.56 9.60 9.56 9.60 0.0M
2021-06-14 9.56 9.56 9.53 9.54 0.0M
2021-06-11 9.49 9.55 9.49 9.54 0.0M
2021-06-10 9.50 9.50 9.49 9.50 0.0M
2021-06-09 9.36 9.49 9.36 9.49 0.0M
2021-06-08 9.38 9.41 9.38 9.38 0.0M
2021-06-07 9.27 9.34 9.27 9.34 0.0M
2021-06-04 9.24 9.29 9.22 9.29 0.0M
2021-06-03 9.18 9.22 9.18 9.22 0.0M
2021-06-02 9.19 9.21 9.18 9.20 0.0M
2021-06-01 9.13 9.18 9.13 9.18 0.0M
2021-05-31 9.15 9.16 9.10 9.10 0.0M
2021-05-28 9.10 9.18 9.10 9.16 0.0M
2021-05-27 9.11 9.13 9.10 9.11 0.0M
2021-05-26 9.08 9.10 9.08 9.10 0.0M
2021-05-25 9.03 9.07 9.03 9.04 0.0M
2021-05-24 9.02 9.04 9.01 9.04 0.1M
2021-05-21 8.97 9.01 8.96 9.01 0.0M
2021-05-20 8.86 8.93 8.86 8.93 0.0M
2021-05-19 8.83 8.85 8.79 8.81 0.0M
2021-05-18 8.94 8.95 8.88 8.88 0.0M
2021-05-17 8.91 8.91 8.88 8.90 0.0M
2021-05-14 8.86 8.88 8.84 8.88 0.0M
2021-05-13 8.69 8.86 8.67 8.84 0.0M
2021-05-12 8.78 8.80 8.78 8.79 0.0M
2021-05-11 8.82 8.82 8.72 8.76 0.0M
2021-05-10 8.92 8.92 8.88 8.90 0.0M
2021-05-07 8.91 8.93 8.87 8.93 0.0M
2021-05-06 8.87 8.89 8.86 8.89 0.0M
2021-05-05 8.79 8.89 8.79 8.89 0.0M
2021-05-04 8.85 8.85 8.75 8.77 0.0M
2021-05-03 8.82 8.87 8.81 8.86 0.0M
2021-04-30 8.85 8.85 8.80 8.80 0.0M
2021-04-29 8.84 8.84 8.83 8.83 0.0M
2021-04-28 8.80 8.80 8.78 8.80 0.0M
2021-04-27 8.83 8.84 8.78 8.84 0.0M
2021-04-26 8.87 8.87 8.85 8.86 0.0M
2021-04-23 8.90 8.90 8.85 8.89 0.0M
2021-04-22 8.91 8.94 8.89 8.89 0.0M
2021-04-21 8.83 8.89 8.83 8.89 0.0M
2021-04-20 8.88 8.88 8.83 8.84 0.0M
2021-04-19 8.92 8.93 8.90 8.90 0.0M
2021-04-16 8.85 8.90 8.85 8.90 0.0M
2021-04-15 8.79 8.84 8.79 8.84 0.0M
2021-04-14 8.81 8.83 8.79 8.79 0.0M
2021-04-13 8.84 8.84 8.77 8.80 0.0M
2021-04-12 8.86 8.87 8.82 8.86 0.1M
2021-04-09 8.86 8.88 8.85 8.88 0.0M
2021-04-08 8.76 8.85 8.76 8.85 0.0M
2021-04-07 8.76 8.76 8.74 8.75 0.0M
2021-04-06 8.75 8.80 8.74 8.80 0.0M
2021-04-01 8.68 8.70 8.65 8.70 0.3M
2021-03-31 8.71 8.71 8.65 8.66 0.0M
2021-03-30 8.70 8.71 8.68 8.71 0.0M
2021-03-29 8.69 8.69 8.65 8.69 0.0M
2021-03-26 8.66 8.66 8.64 8.66 0.0M
2021-03-25 8.62 8.68 8.62 8.68 0.0M
2021-03-24 8.62 8.64 8.62 8.64 0.0M
2021-03-23 8.62 8.66 8.62 8.66 0.0M
2021-03-22 8.55 8.65 8.55 8.65 0.0M
2021-03-19 8.52 8.57 8.52 8.53 0.0M
2021-03-18 8.52 8.55 8.51 8.55 0.0M
2021-03-17 8.55 8.55 8.48 8.50 0.0M
2021-03-16 8.49 8.55 8.49 8.55 0.0M
2021-03-15 8.43 8.45 8.43 8.45 0.0M
2021-03-12 8.40 8.42 8.40 8.40 0.0M
2021-03-11 8.46 8.46 8.44 8.45 0.0M
2021-03-10 8.41 8.47 8.41 8.47 0.0M
2021-03-09 8.33 8.43 8.33 8.43 0.0M
2021-03-08 8.29 8.38 8.28 8.37 0.3M
2021-03-05 8.24 8.29 8.20 8.20 0.0M
2021-03-04 8.30 8.30 8.24 8.28 0.0M
2021-03-03 8.38 8.38 8.27 8.30 0.0M
2021-03-02 8.32 8.39 8.32 8.36 0.0M
2021-03-01 8.30 8.33 8.27 8.32 0.0M
2021-02-26 8.20 8.31 8.18 8.19 0.0M
2021-02-25 8.30 8.31 8.24 8.24 0.0M
2021-02-24 8.28 8.34 8.28 8.32 0.0M
2021-02-23 8.41 8.41 8.24 8.29 0.0M
2021-02-22 8.36 8.42 8.32 8.41 0.0M
2021-02-19 8.49 8.49 8.45 8.45 0.0M
2021-02-18 8.55 8.55 8.47 8.48 0.0M
2021-02-17 8.57 8.57 8.53 8.53 0.0M
2021-02-16 8.65 8.65 8.63 8.64 0.0M
2021-02-15 8.61 8.65 8.60 8.65 0.0M
2021-02-12 8.59 8.61 8.57 8.60 2.0M
2021-02-11 8.56 8.60 8.55 8.58 0.1M
2021-02-10 8.55 8.60 8.55 8.57 0.1M
2021-02-09 8.50 8.54 8.49 8.54 0.0M
2021-02-08 8.52 8.53 8.50 8.50 0.1M
2021-02-05 8.56 8.56 8.49 8.50 0.0M
2021-02-04 8.51 8.58 8.49 8.58 0.0M
2021-02-03 8.60 8.60 8.55 8.55 0.0M
2021-02-02 8.49 8.55 8.49 8.55 0.0M
2021-02-01 8.43 8.48 8.43 8.48 0.0M
2021-01-29 8.49 8.50 8.36 8.36 0.0M
2021-01-28 8.57 8.62 8.49 8.61 0.0M
2021-01-27 8.65 8.71 8.58 8.65 0.0M
2021-01-26 8.65 8.69 8.65 8.66 0.0M
2021-01-25 8.68 8.69 8.62 8.64 0.0M
2021-01-22 8.63 8.66 8.62 8.64 0.0M
2021-01-21 8.69 8.69 8.63 8.63 0.0M
2021-01-20 8.59 8.68 8.59 8.66 0.1M
2021-01-19 8.64 8.65 8.59 8.59 0.0M
2021-01-18 8.59 8.64 8.59 8.64 0.0M
2021-01-15 8.57 8.63 8.57 8.63 0.0M
2021-01-14 8.57 8.61 8.56 8.60 0.0M
2021-01-13 8.56 8.60 8.56 8.58 0.0M
2021-01-12 8.58 8.59 8.54 8.57 0.0M
2021-01-11 8.54 8.58 8.48 8.57 0.0M
2021-01-08 8.53 8.54 8.52 8.54 0.0M
2021-01-07 8.49 8.53 8.46 8.49 0.0M
2021-01-06 8.45 8.49 8.44 8.49 0.0M
2021-01-05 8.52 8.55 8.51 8.51 0.0M
2021-01-04 8.56 8.58 8.50 8.52 0.0M