Amundi MSCI Semiconductors UCITS ETF Acc

CHIPM
🏛️ フランス →
62.72
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 32.40 32.40 31.85 31.82 0.0M
2023-12-28 32.13 32.15 32.00 32.09 0.0M
2023-12-27 32.00 32.17 31.82 31.79 0.0M
2023-12-22 31.50 31.97 31.50 31.74 0.0M
2023-12-21 31.46 31.57 31.40 31.53 0.0M
2023-12-20 31.90 31.90 31.71 31.81 0.0M
2023-12-19 31.90 31.94 31.74 31.70 0.0M
2023-12-18 31.92 31.93 31.71 31.76 0.0M
2023-12-15 31.57 32.20 31.57 32.20 0.0M
2023-12-14 31.49 31.52 31.20 31.33 0.0M
2023-12-13 31.11 31.21 30.97 31.14 0.0M
2023-12-12 30.67 30.87 30.53 30.84 0.0M
2023-12-11 30.12 30.62 30.12 30.46 0.0M
2023-12-08 29.63 30.11 29.63 30.05 0.0M
2023-12-07 29.16 29.47 29.11 29.49 0.0M
2023-12-06 29.62 29.75 29.59 29.51 0.0M
2023-12-05 29.06 29.27 29.00 29.23 0.0M
2023-12-04 29.50 29.57 29.06 29.06 0.0M
2023-12-01 29.28 29.57 29.28 29.59 0.0M
2023-11-30 29.79 29.84 29.30 29.28 0.0M
2023-11-29 29.39 29.89 29.39 29.67 0.0M
2023-11-28 29.57 29.62 29.26 29.36 0.0M
2023-11-27 29.53 29.57 29.45 29.61 0.0M
2023-11-24 29.68 29.80 29.57 29.62 0.0M
2023-11-23 30.02 30.12 29.86 29.89 0.0M
2023-11-22 29.69 30.35 29.69 29.89 0.0M
2023-11-21 30.29 30.40 29.76 29.88 0.0M
2023-11-20 29.83 30.06 29.79 30.02 0.0M
2023-11-17 29.98 29.99 29.80 29.86 0.0M
2023-11-16 29.84 29.84 29.73 29.71 0.0M
2023-11-15 29.86 30.13 29.80 29.95 0.0M
2023-11-14 29.40 29.93 29.37 29.75 0.0M
2023-11-13 29.39 29.41 29.26 29.33 0.0M
2023-11-10 28.67 29.00 28.48 29.12 0.0M
2023-11-09 28.48 28.87 28.48 28.92 0.0M
2023-11-08 28.37 28.57 28.37 28.38 0.0M
2023-11-07 28.14 28.43 28.11 28.43 0.0M
2023-11-06 28.13 28.19 27.99 28.06 0.0M
2023-11-03 27.83 27.95 27.57 27.92 0.0M
2023-11-02 27.25 27.58 27.25 27.54 0.0M
2023-11-01 26.31 26.75 26.28 26.76 0.0M
2023-10-31 25.96 26.11 25.80 26.11 0.0M
2023-10-30 26.37 26.65 25.93 26.02 0.0M
2023-10-27 26.35 26.47 26.34 26.38 0.0M
2023-10-26 26.13 26.58 26.07 26.26 0.0M
2023-10-25 27.24 27.29 26.99 26.92 0.0M
2023-10-24 27.10 27.30 27.10 27.21 0.0M
2023-10-23 26.97 26.97 26.48 26.99 0.0M
2023-10-20 27.18 27.40 26.84 26.89 0.0M
2023-10-19 27.51 27.75 27.43 27.57 0.0M
2023-10-18 27.75 27.81 27.56 27.68 0.0M
2023-10-17 28.61 28.65 27.60 28.12 0.0M
2023-10-16 28.50 28.50 28.17 28.61 0.0M
2023-10-13 29.11 29.11 28.88 28.68 0.0M
2023-10-12 28.87 28.97 28.83 29.23 0.0M
2023-10-11 28.51 28.52 28.50 28.52 0.0M
2023-10-10 28.17 28.46 28.13 28.48 0.0M
2023-10-09 28.24 28.24 27.76 27.82 0.0M
2023-10-06 27.80 27.86 27.51 27.87 0.0M
2023-10-05 27.78 27.84 27.57 27.56 0.0M
2023-10-04 27.20 27.53 27.17 27.58 0.0M
2023-10-03 28.02 28.12 27.65 27.64 0.0M
2023-10-02 27.76 28.02 27.68 28.02 0.0M
2023-09-29 27.58 27.75 27.57 27.67 0.0M
2023-09-28 27.17 27.33 26.89 27.35 0.0M
2023-09-27 26.93 27.13 26.92 27.03 0.0M
2023-09-26 26.83 27.00 26.74 26.85 0.0M
2023-09-25 26.95 27.20 26.70 27.13 0.0M
2023-09-22 26.83 26.83 26.70 26.92 0.0M
2023-09-21 26.94 27.01 26.51 26.63 0.0M
2023-09-20 27.45 27.50 27.45 27.37 0.0M
2023-09-19 27.66 27.74 27.66 27.42 0.0M
2023-09-18 27.84 27.84 27.58 27.68 0.0M
2023-09-15 28.71 28.71 27.84 27.91 0.0M
2023-09-14 28.36 28.59 28.36 28.60 0.0M
2023-09-13 27.94 28.26 27.86 28.25 0.0M
2023-09-12 28.10 28.10 28.08 28.08 0.0M
2023-09-11 28.29 28.43 27.90 27.89 0.0M
2023-09-08 28.47 28.50 28.22 28.30 0.0M
2023-09-07 28.85 28.85 28.19 28.28 0.0M
2023-09-06 29.31 29.31 28.99 28.96 0.0M
2023-09-05 29.18 29.61 29.12 29.45 0.0M
2023-09-04 29.31 29.39 29.26 29.28 0.0M
2023-09-01 29.08 29.31 29.00 29.08 0.0M
2023-08-31 28.87 29.30 28.87 29.17 0.0M
2023-08-30 28.80 28.88 28.67 28.82 0.0M
2023-08-29 28.32 28.40 28.15 28.78 0.0M
2023-08-28 28.01 28.09 27.97 28.05 0.0M
2023-08-25 27.97 28.10 27.60 27.71 0.0M
2023-08-24 29.68 29.81 28.28 28.34 0.0M
2023-08-23 28.15 28.45 27.97 28.41 0.0M
2023-08-22 28.12 28.58 28.09 28.11 0.0M
2023-08-21 27.15 27.52 27.15 27.47 0.0M
2023-08-18 27.06 27.06 26.81 26.86 0.0M
2023-08-17 27.22 27.36 27.05 27.10 0.0M
2023-08-16 27.49 27.59 27.38 27.48 0.0M
2023-08-15 27.89 27.89 27.51 27.58 0.0M
2023-08-14 26.84 27.19 26.83 27.36 0.0M
2023-08-11 27.45 27.45 27.05 26.85 0.0M
2023-08-10 27.59 27.86 27.56 27.51 0.0M
2023-08-09 28.28 28.34 27.46 27.47 0.0M
2023-08-08 28.32 28.32 27.94 28.00 0.0M
2023-08-07 28.44 28.53 28.44 28.35 0.0M
2023-08-04 28.37 28.51 28.20 28.30 0.0M
2023-08-03 28.31 28.40 28.09 28.34 0.0M
2023-08-02 29.08 29.24 28.56 28.58 0.0M
2023-08-01 29.43 29.50 29.33 29.50 0.0M
2023-07-31 29.31 29.43 29.22 29.39 0.0M
2023-07-28 29.36 29.43 29.32 29.41 0.0M
2023-07-27 28.50 29.35 28.50 29.32 0.0M
2023-07-26 28.54 28.60 28.53 28.09 0.0M
2023-07-25 28.18 28.79 28.18 28.69 0.0M
2023-07-24 28.04 28.19 27.98 28.18 0.0M
2023-07-21 27.97 28.17 27.97 28.08 0.0M
2023-07-20 28.46 28.50 28.20 28.27 0.0M
2023-07-19 29.01 29.10 28.88 29.04 0.0M
2023-07-18 28.77 28.89 28.63 28.69 0.0M
2023-07-17 28.45 28.53 28.29 28.59 0.0M
2023-07-14 28.78 29.09 28.76 28.95 0.0M
2023-07-13 28.24 28.41 28.24 28.38 0.0M
2023-07-12 27.84 28.21 27.81 28.11 0.0M
2023-07-11 27.89 28.06 27.87 27.70 0.0M
2023-07-10 27.49 27.74 27.42 27.69 0.0M
2023-07-07 27.62 27.80 27.62 27.83 0.0M
2023-07-06 27.89 27.91 27.51 27.48 0.0M
2023-07-05 28.43 28.43 28.28 28.32 0.0M
2023-07-04 28.52 28.65 28.52 28.55 0.0M
2023-07-03 28.48 28.48 28.27 28.27 0.0M
2023-06-30 27.95 28.26 27.89 28.24 0.0M
2023-06-29 27.87 27.87 27.73 27.93 0.0M
2023-06-28 27.61 27.83 27.30 27.86 0.0M
2023-06-27 27.34 27.34 27.18 27.36 0.0M
2023-06-26 27.50 27.89 27.49 27.49 0.0M
2023-06-23 27.88 27.88 27.81 27.43 0.0M
2023-06-22 27.51 27.83 27.46 27.79 0.0M
2023-06-21 28.49 28.50 27.72 27.83 0.0M
2023-06-20 28.37 28.56 28.37 28.29 0.0M
2023-06-19 28.58 28.60 28.39 28.37 0.0M
2023-06-16 28.72 28.92 28.70 28.66 0.0M
2023-06-15 29.23 29.25 28.75 28.74 0.0M
2023-06-14 28.71 28.86 28.46 28.85 0.0M
2023-06-13 28.50 28.83 28.40 28.76 0.0M
2023-06-12 27.77 28.03 27.77 27.98 0.0M
2023-06-09 27.36 27.90 27.36 27.63 0.0M
2023-06-08 27.07 27.24 26.99 27.31 0.0M
2023-06-07 27.53 27.53 27.30 27.54 0.0M
2023-06-06 27.36 27.45 27.26 27.48 0.0M
2023-06-05 27.55 27.62 27.34 27.41 0.0M
2023-06-02 27.68 27.85 27.60 27.68 0.0M
2023-06-01 27.33 27.43 27.27 27.44 0.0M
2023-05-31 27.74 27.74 27.39 27.39 0.0M
2023-05-30 27.74 28.53 27.74 28.20 0.0M
2023-05-29 27.84 27.84 27.68 27.75 0.0M
2023-05-26 26.48 27.26 26.48 27.31 0.0M
2023-05-25 25.60 26.44 25.60 26.35 0.1M
2023-05-24 24.34 24.34 24.34 23.93 0.0M
2023-05-23 24.60 24.64 24.55 24.57 0.0M
2023-05-22 24.53 24.57 24.42 24.63 0.0M
2023-05-19 24.76 24.79 24.66 24.61 0.0M
2023-05-18 24.00 24.16 23.94 24.72 0.0M
2023-05-17 23.44 23.53 23.44 23.70 0.0M
2023-05-16 23.05 23.10 23.05 23.39 0.0M
2023-05-15 22.76 22.76 22.76 22.85 0.0M
2023-05-12 22.63 22.63 22.63 22.63 0.0M
2023-05-11 22.80 22.80 22.55 22.55 0.0M
2023-05-10 22.46 22.70 22.46 22.70 0.0M
2023-05-09 22.66 22.69 22.47 22.51 0.0M
2023-05-08 22.54 22.54 22.41 22.50 0.0M
2023-05-05 22.04 22.43 22.04 22.43 0.0M
2023-05-04 21.96 21.96 21.96 21.96 0.0M
2023-05-03 22.20 22.20 22.20 22.20 0.0M
2023-05-02 22.55 22.63 22.18 22.18 0.0M
2023-04-28 22.03 22.03 22.00 22.00 0.0M
2023-04-27 21.85 21.85 21.62 21.62 0.0M
2023-04-26 21.88 21.88 21.65 21.65 0.0M
2023-04-25 22.17 22.17 22.12 22.12 0.0M
2023-04-24 22.53 22.53 22.50 22.50 0.0M
2023-04-21 22.75 22.75 22.42 22.42 0.0M
2023-04-20 22.82 22.82 22.68 22.68 0.0M
2023-04-19 22.85 22.85 22.74 22.74 0.0M
2023-04-18 22.92 23.10 22.92 23.10 0.0M
2023-04-17 22.76 22.84 22.76 22.84 0.0M
2023-04-14 22.63 22.63 22.60 22.60 0.0M
2023-04-13 22.88 22.88 22.50 22.50 0.0M
2023-04-12 23.21 23.21 23.21 23.21 0.0M
2023-04-11 23.62 23.62 23.26 23.34 0.0M
2023-04-06 23.10 23.10 23.10 23.10 0.0M
2023-04-05 23.45 23.45 23.00 23.00 0.0M
2023-04-04 23.82 23.82 23.82 23.82 0.0M
2023-04-03 24.04 24.04 24.04 24.04 0.0M
2023-03-31 23.82 23.87 23.74 23.84 0.0M
2023-03-30 23.74 23.74 23.71 23.71 0.0M
2023-03-29 23.28 23.28 23.15 23.15 0.0M
2023-03-28 23.30 23.30 23.30 23.30 0.0M
2023-03-27 23.69 23.69 23.49 23.49 0.0M
2023-03-24 23.85 23.85 23.65 23.65 0.0M
2023-03-23 23.41 23.41 23.41 23.41 0.0M
2023-03-22 23.31 23.38 23.30 23.30 0.0M
2023-03-21 23.39 23.39 23.21 23.21 0.0M
2023-03-20 22.99 22.99 22.99 22.99 0.0M
2023-03-17 23.30 23.50 23.17 23.17 0.0M
2023-03-16 22.68 22.68 22.58 22.58 0.0M
2023-03-15 22.50 22.50 22.48 22.50 0.0M
2023-03-14 21.98 22.51 21.98 22.51 0.0M
2023-03-13 22.32 22.33 21.67 21.67 0.0M
2023-03-10 22.51 22.51 22.02 22.02 0.0M
2023-03-09 22.94 22.94 22.94 22.94 0.0M
2023-03-08 22.54 22.65 22.54 22.65 0.0M
2023-03-07 22.54 22.68 22.54 22.68 0.0M
2023-03-06 22.89 22.89 22.89 22.89 0.0M
2023-03-03 22.44 22.56 22.44 22.56 0.0M
2023-03-02 21.94 21.99 21.94 21.99 0.0M
2023-03-01 22.30 22.30 22.30 22.30 0.0M
2023-02-28 22.26 22.26 22.10 22.10 0.0M
2023-02-27 22.37 22.39 22.36 22.39 0.0M
2023-02-24 22.38 22.39 22.09 22.09 0.0M
2023-02-23 22.25 22.25 22.25 22.25 0.0M
2023-02-22 21.59 21.59 21.51 21.51 0.0M
2023-02-21 22.00 22.00 21.89 21.89 0.0M
2023-02-20 22.20 22.20 22.06 22.17 0.0M
2023-02-17 22.36 22.45 22.36 22.45 0.0M
2023-02-16 23.05 23.05 22.77 22.77 0.0M
2023-02-15 22.70 22.78 22.70 22.78 0.0M
2023-02-14 22.61 22.63 22.61 22.63 0.0M
2023-02-13 22.34 22.56 22.34 22.56 0.0M
2023-02-10 22.60 22.60 22.57 22.57 0.0M
2023-02-09 22.89 22.89 22.89 22.89 0.0M
2023-02-08 23.00 23.09 22.97 23.06 0.0M
2023-02-07 22.48 22.48 22.31 22.31 0.0M
2023-02-06 22.33 22.39 22.19 22.30 0.0M
2023-02-03 22.55 22.81 22.55 22.81 0.0M
2023-02-02 22.25 22.63 22.25 22.63 0.0M
2023-02-01 21.42 21.66 21.42 21.66 0.0M
2023-01-31 21.16 21.32 21.07 21.32 0.0M
2023-01-30 21.55 21.55 21.40 21.46 0.0M
2023-01-27 21.50 21.50 21.35 21.35 0.0M
2023-01-26 21.50 21.59 21.50 21.51 0.0M
2023-01-25 21.30 21.32 21.00 21.00 0.0M
2023-01-24 21.54 21.54 21.42 21.50 0.0M
2023-01-23 20.56 21.23 20.56 21.23 0.0M
2023-01-20 20.22 20.22 20.22 20.22 0.0M
2023-01-19 20.59 20.59 20.37 20.41 0.0M
2023-01-18 20.75 21.00 20.75 21.00 0.0M
2023-01-17 20.46 20.81 20.39 20.78 0.0M
2023-01-16 20.56 20.56 20.45 20.45 0.0M
2023-01-13 20.52 20.52 20.32 20.32 0.0M
2023-01-12 20.21 20.48 20.20 20.48 0.0M
2023-01-11 20.04 20.08 20.04 20.08 0.0M
2023-01-10 19.81 19.83 19.78 19.83 0.0M
2023-01-09 19.68 19.68 19.68 19.68 0.0M
2023-01-06 19.02 19.25 19.02 19.25 0.0M
2023-01-05 19.05 19.05 19.05 19.05 0.0M
2023-01-04 18.93 18.93 18.82 18.90 0.0M
2023-01-03 18.96 19.09 18.96 19.09 0.0M
2023-01-02 18.59 19.08 18.59 19.08 0.0M