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
2024-12-31 53.75 53.89 53.20 53.81 0.0M
2024-12-30 53.85 53.95 53.00 53.60 0.0M
2024-12-27 54.47 54.74 53.43 53.86 0.0M
2024-12-24 54.29 54.50 54.08 54.38 0.0M
2024-12-23 53.11 53.70 52.96 53.63 0.0M
2024-12-20 51.53 52.76 50.53 52.63 0.0M
2024-12-19 52.55 52.87 51.97 52.54 0.0M
2024-12-18 53.75 54.30 53.69 54.07 0.0M
2024-12-17 53.73 54.02 52.70 53.15 0.0M
2024-12-16 53.13 54.01 53.05 53.52 0.0M
2024-12-13 52.52 53.57 52.41 52.45 0.0M
2024-12-12 51.70 51.78 51.00 51.30 0.0M
2024-12-11 50.56 51.56 50.38 51.56 0.0M
2024-12-10 51.20 51.65 50.74 50.74 0.0M
2024-12-09 52.08 52.08 51.00 51.27 0.0M
2024-12-06 51.69 51.97 51.45 51.65 0.0M
2024-12-05 52.38 52.52 52.00 52.28 0.0M
2024-12-04 52.05 52.66 52.00 52.35 0.0M
2024-12-03 51.51 51.70 50.97 51.44 0.0M
2024-12-02 50.40 51.52 49.90 51.09 0.0M
2024-11-29 49.61 50.39 49.40 49.59 0.0M
2024-11-28 49.80 49.99 49.79 49.87 0.0M
2024-11-27 50.14 50.16 48.30 48.30 0.0M
2024-11-26 50.62 51.00 50.35 50.41 0.0M
2024-11-25 51.52 51.61 50.50 50.92 0.0M
2024-11-22 51.48 51.99 51.40 51.53 0.0M
2024-11-21 50.29 51.86 49.74 51.86 0.0M
2024-11-20 51.17 51.26 50.14 50.54 0.0M
2024-11-19 50.64 50.81 49.88 50.69 0.0M
2024-11-18 50.63 50.68 49.48 50.44 0.0M
2024-11-15 51.39 51.54 50.58 50.69 0.0M
2024-11-14 51.82 52.64 51.71 52.18 0.0M
2024-11-13 52.14 52.29 51.50 51.64 0.0M
2024-11-12 52.16 52.64 51.92 52.31 0.0M
2024-11-11 53.28 53.50 51.91 52.25 0.0M
2024-11-08 53.51 53.56 52.59 52.79 0.0M
2024-11-07 52.27 52.96 52.25 52.84 0.0M
2024-11-06 51.51 52.10 51.29 51.30 0.0M
2024-11-05 49.48 50.18 49.44 50.18 0.0M
2024-11-04 50.02 50.02 49.21 49.21 0.0M
2024-11-01 49.12 49.82 49.12 49.80 0.0M
2024-10-31 49.96 50.18 48.60 48.80 0.0M
2024-10-30 51.64 51.69 50.53 50.73 0.0M
2024-10-29 51.04 51.78 51.02 51.71 0.0M
2024-10-28 51.70 51.91 51.13 51.19 0.0M
2024-10-25 51.23 52.17 51.16 52.17 0.0M
2024-10-24 51.34 51.55 50.85 50.98 0.0M
2024-10-23 51.57 51.75 50.90 51.05 0.0M
2024-10-22 51.56 51.73 51.40 51.57 0.0M
2024-10-21 51.18 51.53 50.68 51.14 0.0M
2024-10-18 51.34 51.51 51.15 51.28 0.0M
2024-10-17 51.45 52.19 51.10 51.86 0.0M
2024-10-16 49.84 50.35 49.61 50.07 0.0M
2024-10-15 52.44 52.45 49.18 49.98 0.1M
2024-10-14 51.21 52.40 51.15 51.45 0.0M
2024-10-11 51.23 51.25 50.66 51.24 0.0M
2024-10-10 50.94 51.05 50.24 51.08 0.0M
2024-10-09 50.43 50.82 49.99 50.82 0.0M
2024-10-08 49.26 50.35 49.21 50.17 0.0M
2024-10-07 49.23 49.55 48.60 49.55 0.0M
2024-10-04 48.14 49.30 48.03 49.00 0.0M
2024-10-03 47.49 48.48 47.01 48.29 0.1M
2024-10-02 46.67 47.64 46.50 47.64 0.0M
2024-10-01 47.76 48.22 46.53 46.71 0.0M
2024-09-30 47.67 47.73 46.76 47.54 0.0M
2024-09-27 48.89 49.08 47.94 47.95 0.0M
2024-09-26 49.21 49.66 48.24 48.48 0.0M
2024-09-25 46.89 48.10 46.89 48.10 0.0M
2024-09-24 46.73 46.99 46.24 46.89 0.0M
2024-09-23 46.17 46.46 46.05 46.24 0.0M
2024-09-20 46.25 46.43 45.60 45.76 0.0M
2024-09-19 45.92 46.87 45.88 46.89 0.0M
2024-09-18 45.56 45.58 45.20 45.22 0.0M
2024-09-17 45.54 45.98 45.52 45.77 0.0M
2024-09-16 46.07 46.27 45.00 45.53 0.0M
2024-09-13 46.06 46.36 45.87 46.28 0.0M
2024-09-12 45.99 46.16 45.28 45.87 0.0M
2024-09-11 43.10 44.03 43.00 43.50 0.0M
2024-09-10 42.54 43.01 42.32 42.82 0.0M
2024-09-09 42.17 42.64 41.93 42.19 0.0M
2024-09-06 42.79 43.39 41.43 41.51 0.0M
2024-09-05 43.65 44.25 42.79 43.38 0.0M
2024-09-04 43.05 44.22 42.90 44.00 0.0M
2024-09-03 47.35 47.45 44.60 44.81 0.0M
2024-09-02 47.35 47.61 47.09 47.56 0.0M
2024-08-30 47.00 47.61 46.90 47.03 0.0M
2024-08-29 46.26 47.99 46.17 47.59 0.0M
2024-08-28 48.18 48.43 46.87 47.14 0.0M
2024-08-27 47.54 47.85 47.00 47.73 0.0M
2024-08-26 48.60 48.81 47.40 47.68 0.0M
2024-08-23 48.00 48.88 47.88 48.50 0.1M
2024-08-22 49.02 49.58 48.70 48.73 0.0M
2024-08-21 48.57 49.00 48.38 48.85 0.0M
2024-08-20 49.61 49.74 48.43 48.78 0.0M
2024-08-19 48.53 48.75 48.10 48.64 0.0M
2024-08-16 48.97 49.00 47.88 48.35 0.0M
2024-08-15 46.68 48.31 46.47 48.19 0.0M
2024-08-14 46.59 46.99 45.45 46.40 0.0M
2024-08-13 45.29 46.10 44.90 46.10 0.0M
2024-08-12 44.24 45.21 44.13 44.75 0.0M
2024-08-09 44.39 45.03 43.75 43.93 0.0M
2024-08-08 41.98 43.72 41.65 43.68 0.0M
2024-08-07 43.42 44.61 43.20 43.88 0.0M
2024-08-06 43.41 43.42 42.00 42.94 0.0M
2024-08-05 39.43 42.00 38.29 41.87 0.0M
2024-08-02 44.22 44.61 42.00 43.45 0.0M
2024-08-01 49.44 49.84 47.29 47.29 0.0M
2024-07-31 47.23 48.53 47.00 48.53 0.0M
2024-07-30 46.93 47.26 45.46 45.80 0.0M
2024-07-29 47.60 48.23 46.87 46.87 0.0M
2024-07-26 46.74 47.68 46.70 46.90 0.0M
2024-07-25 47.58 47.60 45.36 46.98 0.0M
2024-07-24 49.67 49.80 48.32 48.44 0.0M
2024-07-23 50.01 50.63 49.90 50.49 0.0M
2024-07-22 48.94 50.12 48.85 49.40 0.0M
2024-07-19 49.93 50.20 49.23 49.14 0.0M
2024-07-18 50.47 50.76 48.69 48.80 0.0M
2024-07-17 52.38 52.38 50.22 50.53 0.0M
2024-07-16 53.83 53.95 52.95 53.40 0.0M
2024-07-15 54.00 54.21 53.69 53.96 0.0M
2024-07-12 53.31 54.42 53.01 54.42 0.0M
2024-07-11 55.74 55.92 53.78 53.78 0.1M
2024-07-10 54.69 55.46 54.60 55.46 0.0M
2024-07-09 54.38 54.90 54.35 54.35 0.0M
2024-07-08 53.32 54.25 53.20 54.03 0.0M
2024-07-05 53.59 53.74 53.02 53.18 0.0M
2024-07-04 53.50 53.70 53.35 53.31 0.0M
2024-07-03 52.16 52.96 52.00 52.96 0.0M
2024-07-02 51.74 52.01 51.43 51.75 0.0M
2024-07-01 52.10 52.10 50.73 51.62 0.0M
2024-06-28 52.15 53.05 52.00 52.53 0.0M
2024-06-27 51.82 52.30 51.70 51.69 0.0M
2024-06-26 52.94 53.08 51.53 51.72 0.0M
2024-06-25 50.30 51.78 50.01 51.75 0.0M
2024-06-24 52.76 52.83 50.93 51.32 0.0M
2024-06-21 54.16 54.18 52.14 53.33 0.0M
2024-06-20 56.00 56.27 54.75 55.29 0.0M
2024-06-19 55.69 55.87 55.41 55.55 0.0M
2024-06-18 54.54 54.91 54.35 54.80 0.0M
2024-06-17 54.04 54.28 53.50 53.72 0.0M
2024-06-14 53.61 53.67 52.95 53.22 0.0M
2024-06-13 52.85 53.25 52.46 52.76 0.0M
2024-06-12 50.80 51.80 50.70 51.57 0.0M
2024-06-11 50.55 50.66 49.99 50.25 0.0M
2024-06-10 50.30 50.66 49.49 50.66 0.0M
2024-06-07 49.68 49.73 49.06 49.49 0.0M
2024-06-06 50.22 50.46 49.19 49.41 0.0M
2024-06-05 47.69 49.24 47.53 49.17 0.0M
2024-06-04 47.28 47.59 47.00 47.36 0.0M
2024-06-03 47.47 48.14 47.00 47.18 0.0M
2024-05-31 47.33 47.65 46.18 46.30 0.0M
2024-05-30 47.98 48.40 47.65 48.00 0.0M
2024-05-29 48.82 49.04 47.63 48.35 0.0M
2024-05-28 47.99 48.38 47.72 48.31 0.0M
2024-05-27 47.70 48.02 47.53 47.98 0.0M
2024-05-24 46.76 47.16 46.34 47.13 0.0M
2024-05-23 46.89 47.36 46.60 47.01 0.0M
2024-05-22 45.07 45.41 44.99 45.29 0.0M
2024-05-21 44.96 45.00 44.39 44.84 0.0M
2024-05-20 44.29 44.79 44.13 44.79 0.0M
2024-05-17 44.58 44.79 44.30 44.40 0.0M
2024-05-16 44.79 45.00 44.65 44.95 0.0M
2024-05-15 43.63 44.43 43.52 44.36 0.0M
2024-05-14 43.13 43.25 42.79 43.32 0.0M
2024-05-13 43.19 43.21 42.87 43.00 0.0M
2024-05-10 42.91 43.40 42.70 42.90 0.0M
2024-05-09 42.84 42.93 42.28 42.60 0.0M
2024-05-08 43.00 43.04 42.55 42.72 0.0M
2024-05-07 43.15 43.21 42.71 43.02 0.0M
2024-05-06 42.20 42.89 42.18 42.89 0.0M
2024-05-03 41.32 42.17 41.32 42.02 0.0M
2024-05-02 40.90 41.26 40.52 40.93 0.0M
2024-04-30 42.42 42.63 42.13 42.27 0.0M
2024-04-29 42.48 42.57 41.83 42.19 0.0M
2024-04-26 41.12 42.31 41.03 42.27 0.0M
2024-04-25 40.02 40.77 39.66 40.57 0.0M
2024-04-24 41.15 41.40 40.56 40.69 0.0M
2024-04-23 39.63 40.36 39.60 40.31 0.0M
2024-04-22 39.28 39.54 38.82 39.10 0.2M
2024-04-19 40.62 40.98 39.93 40.01 0.0M
2024-04-18 42.26 42.26 40.77 41.46 0.0M
2024-04-17 42.78 43.14 42.20 42.27 0.0M
2024-04-16 42.66 42.85 42.40 43.01 0.0M
2024-04-15 43.69 44.07 43.54 43.61 0.0M
2024-04-12 44.42 44.53 43.50 43.67 0.0M
2024-04-11 43.25 43.53 42.95 43.67 0.0M
2024-04-10 42.80 43.26 42.23 43.14 0.0M
2024-04-09 43.13 43.14 42.16 42.20 0.0M
2024-04-08 42.85 43.23 42.75 42.91 0.0M
2024-04-05 42.54 43.00 42.31 42.82 0.0M
2024-04-04 43.78 44.13 43.68 43.64 0.0M
2024-04-03 43.44 43.97 43.21 43.87 0.0M
2024-04-02 44.28 44.57 43.14 43.51 0.0M
2024-03-28 43.68 43.83 43.40 43.62 0.0M
2024-03-27 43.97 44.11 43.11 43.35 0.0M
2024-03-26 44.39 44.55 44.09 44.14 0.0M
2024-03-25 44.32 44.56 43.75 44.27 0.0M
2024-03-22 43.86 44.29 43.65 44.24 0.0M
2024-03-21 43.75 44.26 43.33 44.22 0.0M
2024-03-20 42.00 42.42 42.00 42.13 0.0M
2024-03-19 42.20 42.30 41.20 41.86 0.0M
2024-03-18 42.57 43.16 42.17 42.32 0.0M
2024-03-15 42.05 42.40 41.74 42.11 0.0M
2024-03-14 43.22 43.22 42.24 42.36 0.0M
2024-03-13 44.06 44.06 42.47 42.51 0.0M
2024-03-12 42.84 43.64 42.40 43.37 0.0M
2024-03-11 42.76 43.33 41.64 42.58 0.0M
2024-03-08 45.31 45.74 43.67 43.75 0.0M
2024-03-07 43.63 44.81 43.31 44.81 0.0M
2024-03-06 43.16 43.73 43.08 43.65 0.0M
2024-03-05 43.00 43.11 42.22 42.46 0.0M
2024-03-04 42.64 43.24 42.64 43.15 0.0M
2024-03-01 41.15 42.00 40.97 41.91 0.0M
2024-02-29 39.91 40.64 39.72 40.52 0.0M
2024-02-28 40.25 40.25 39.77 40.04 0.0M
2024-02-27 40.47 40.59 40.23 40.44 0.0M
2024-02-26 40.19 40.57 40.07 40.50 0.0M
2024-02-23 40.80 41.10 40.00 40.28 0.0M
2024-02-22 39.79 40.38 39.69 40.27 0.0M
2024-02-21 37.50 37.70 37.05 37.33 0.0M
2024-02-20 38.94 38.94 37.36 37.58 0.0M
2024-02-19 38.98 39.06 38.85 39.00 0.0M
2024-02-16 39.38 39.53 38.83 39.25 0.0M
2024-02-15 39.80 39.80 38.85 39.14 0.0M
2024-02-14 38.81 39.43 38.80 38.93 0.0M
2024-02-13 39.06 39.23 38.00 38.96 0.0M
2024-02-12 39.00 39.73 39.00 39.73 0.0M
2024-02-09 38.49 38.95 38.39 38.77 0.0M
2024-02-08 38.05 38.54 37.92 38.35 0.0M
2024-02-07 36.87 37.62 36.87 37.59 0.0M
2024-02-06 37.98 38.01 37.00 37.04 0.0M
2024-02-05 36.61 37.40 36.53 37.08 0.0M
2024-02-02 35.69 36.25 35.55 36.25 0.0M
2024-02-01 35.50 35.68 35.05 35.05 0.0M
2024-01-31 35.41 35.41 34.86 35.08 0.0M
2024-01-30 36.06 36.21 35.84 35.90 0.0M
2024-01-29 35.67 35.77 35.56 35.63 0.0M
2024-01-26 35.52 35.77 35.25 35.71 0.0M
2024-01-25 36.25 36.73 36.10 36.62 0.0M
2024-01-24 35.61 36.25 35.47 36.16 0.0M
2024-01-23 35.07 35.23 34.94 35.18 0.0M
2024-01-22 35.31 35.41 34.94 35.14 0.0M
2024-01-19 34.14 34.36 34.08 34.36 0.0M
2024-01-18 32.95 33.83 32.95 33.76 0.0M
2024-01-17 32.65 32.85 32.37 32.54 0.0M
2024-01-16 32.11 33.07 32.07 32.94 0.0M
2024-01-15 32.35 32.47 32.35 32.41 0.0M
2024-01-12 32.28 32.40 32.20 32.25 0.0M
2024-01-11 32.38 32.50 31.90 31.93 0.0M
2024-01-10 32.27 32.29 31.97 32.08 0.0M
2024-01-09 31.79 31.91 31.70 31.99 0.0M
2024-01-08 30.96 31.65 30.82 31.57 0.0M
2024-01-05 30.65 31.01 30.60 30.98 0.0M
2024-01-04 30.84 30.86 30.47 30.76 0.0M
2024-01-03 31.18 31.18 30.71 30.87 0.0M
2024-01-02 31.94 32.11 31.29 31.40 0.0M