Amundi Dow Jones Industrial Average UCITS ETF Dist

DJE
🏛️ フランス →
400.05
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
2021-12-31 321.70 321.75 320.50 320.50 0.0M
2021-12-30 322.35 323.15 322.25 322.25 0.0M
2021-12-29 322.60 323.10 321.05 321.25 0.0M
2021-12-28 320.15 322.70 320.15 322.25 0.0M
2021-12-27 316.65 319.40 316.65 319.00 0.0M
2021-12-24 318.30 318.30 315.95 315.95 0.0M
2021-12-23 315.80 317.90 315.80 317.80 0.0M
2021-12-22 314.65 315.00 314.00 314.70 0.0M
2021-12-21 310.80 313.40 310.60 313.20 0.0M
2021-12-20 310.00 310.30 306.65 307.15 0.0M
2021-12-17 317.40 317.40 312.45 315.30 0.0M
2021-12-16 318.55 320.30 318.55 318.85 0.0M
2021-12-15 315.65 315.65 314.55 314.65 0.0M
2021-12-14 317.25 317.25 314.60 315.35 0.0M
2021-12-13 319.00 320.00 315.65 315.65 0.0M
2021-12-10 316.60 318.40 316.20 316.20 0.0M
2021-12-09 315.10 316.75 314.80 316.75 0.0M
2021-12-08 316.95 317.05 314.10 314.10 0.0M
2021-12-07 315.90 320.05 315.90 320.05 0.0M
2021-12-06 310.15 313.75 309.40 313.75 0.0M
2021-12-03 309.05 309.15 307.40 307.65 0.0M
2021-12-02 304.45 306.25 302.85 306.25 0.0M
2021-12-01 306.90 310.15 306.90 310.15 0.0M
2021-11-30 307.70 309.80 299.95 308.40 0.0M
2021-11-29 313.25 313.50 312.00 312.00 0.0M
2021-11-26 313.15 313.15 308.60 308.60 0.0M
2021-11-25 321.60 321.60 320.70 321.05 0.0M
2021-11-24 319.55 320.50 318.20 320.50 0.0M
2021-11-23 317.35 318.25 317.35 317.90 0.0M
2021-11-22 318.35 320.45 317.60 320.45 0.0M
2021-11-19 318.95 319.30 316.85 316.85 0.0M
2021-11-18 318.55 318.95 317.35 317.35 0.0M
2021-11-17 321.30 321.30 319.15 319.15 0.0M
2021-11-16 318.50 321.15 318.25 321.15 0.0M
2021-11-15 316.60 318.40 316.60 318.00 0.0M
2021-11-12 315.40 316.45 315.40 316.45 0.0M
2021-11-11 316.10 316.60 315.35 315.35 0.0M
2021-11-10 314.85 316.10 314.70 316.10 0.0M
2021-11-09 314.80 315.35 313.80 314.05 0.0M
2021-11-08 315.35 316.05 315.10 315.35 0.0M
2021-11-05 313.50 317.45 313.50 315.85 0.0M
2021-11-04 313.70 313.80 313.50 313.50 0.0M
2021-11-03 312.30 312.30 311.40 311.50 0.0M
2021-11-02 310.40 312.45 310.40 312.45 0.0M
2021-11-01 311.40 312.10 310.45 310.45 0.0M
2021-10-29 306.25 311.05 306.25 311.05 0.0M
2021-10-28 307.55 307.85 306.50 306.50 0.0M
2021-10-27 309.60 309.60 308.35 308.60 0.0M
2021-10-26 309.70 310.25 309.70 310.25 0.0M
2021-10-25 307.20 308.75 307.20 308.75 0.0M
2021-10-22 306.75 307.75 306.75 307.05 0.0M
2021-10-21 305.80 306.40 305.70 305.70 0.0M
2021-10-20 305.25 306.45 305.25 306.45 0.0M
2021-10-19 304.05 305.20 303.90 305.20 0.0M
2021-10-18 305.10 305.10 303.00 304.90 0.0M
2021-10-15 302.40 304.60 302.40 304.60 0.0M
2021-10-14 298.30 301.55 298.30 301.55 0.0M
2021-10-13 298.05 298.05 296.15 296.50 0.0M
2021-10-12 297.40 299.75 297.40 299.75 0.0M
2021-10-11 300.35 302.55 300.30 302.55 0.0M
2021-10-08 302.55 302.55 301.10 301.35 0.0M
2021-10-07 299.90 303.25 299.90 303.00 0.0M
2021-10-06 295.75 296.00 294.90 295.30 0.0M
2021-10-05 294.10 297.55 294.10 297.55 0.0M
2021-10-04 295.05 295.05 292.10 292.10 0.0M
2021-10-01 290.35 294.45 290.30 294.45 0.0M
2021-09-30 299.60 299.75 295.80 295.80 0.0M
2021-09-29 295.65 297.95 295.65 297.70 0.0M
2021-09-28 299.45 299.55 295.30 295.30 0.0M
2021-09-27 299.60 299.60 299.60 299.60 0.0M
2021-09-24 296.40 297.35 296.15 297.35 0.0M
2021-09-23 294.35 297.05 293.95 297.05 0.0M
2021-09-22 291.70 293.30 291.70 293.30 0.0M
2021-09-21 292.25 293.70 290.90 291.75 0.0M
2021-09-20 291.95 292.30 290.30 290.75 0.0M
2021-09-17 296.45 296.45 294.95 295.20 0.0M
2021-09-16 296.05 297.00 295.10 295.10 0.0M
2021-09-15 294.10 294.15 292.85 294.15 0.0M
2021-09-14 295.95 295.95 293.75 294.25 0.0M
2021-09-13 295.80 296.20 295.80 295.80 0.0M
2021-09-10 296.35 296.80 294.40 294.40 0.0M
2021-09-09 295.40 296.90 295.40 296.90 0.0M
2021-09-08 296.70 297.45 295.75 296.70 0.0M
2021-09-07 298.95 298.95 296.75 297.10 0.0M
2021-09-06 298.95 299.55 298.95 299.45 0.0M
2021-09-03 299.35 299.55 298.35 298.35 0.0M
2021-09-02 298.85 299.65 298.85 299.55 0.0M
2021-09-01 301.10 301.10 298.55 298.90 0.0M
2021-08-31 300.60 300.95 298.95 300.95 0.0M
2021-08-30 300.90 301.30 300.90 301.20 0.0M
2021-08-27 300.20 301.10 300.20 301.10 0.0M
2021-08-26 301.20 301.95 300.95 300.95 0.0M
2021-08-25 301.65 301.80 301.50 301.80 0.0M
2021-08-24 302.10 302.20 301.55 301.55 0.0M
2021-08-23 301.15 301.85 300.40 301.85 0.0M
2021-08-20 298.30 300.85 298.30 300.85 0.0M
2021-08-19 297.15 298.35 296.35 298.35 0.0M
2021-08-18 301.80 302.00 301.20 302.00 0.0M
2021-08-17 301.30 302.10 301.30 302.10 0.0M
2021-08-16 300.15 301.00 300.15 300.90 0.0M
2021-08-13 302.75 303.00 301.30 301.30 0.0M
2021-08-12 302.20 302.85 301.90 301.90 0.0M
2021-08-11 301.10 302.45 300.80 301.95 0.0M
2021-08-10 298.95 301.00 298.90 300.65 0.0M
2021-08-09 298.85 298.90 298.25 298.90 0.0M
2021-08-06 296.40 299.35 296.40 299.25 0.0M
2021-08-05 294.05 295.25 294.05 295.25 0.0M
2021-08-04 295.30 296.55 294.10 294.45 0.0M
2021-08-03 292.90 294.65 292.85 294.65 0.0M
2021-08-02 295.40 295.95 295.10 295.10 0.0M
2021-07-30 293.80 295.30 293.75 294.85 0.0M
2021-07-29 295.45 295.70 295.30 295.45 0.0M
2021-07-28 296.20 297.05 296.20 296.60 0.0M
2021-07-27 297.20 297.20 295.25 295.25 0.0M
2021-07-26 296.30 296.95 295.00 296.95 0.0M
2021-07-23 296.55 298.05 296.15 298.00 0.0M
2021-07-22 295.35 295.75 294.50 294.95 0.0M
2021-07-21 293.80 294.90 293.80 294.30 0.0M
2021-07-20 289.65 293.15 289.00 292.75 0.0M
2021-07-19 292.45 292.45 286.80 287.65 0.0M
2021-07-16 296.15 296.60 295.20 295.20 0.0M
2021-07-15 294.25 295.75 293.80 295.75 0.0M
2021-07-14 295.10 295.85 294.65 294.65 0.0M
2021-07-13 294.50 295.65 294.50 295.65 0.0M
2021-07-12 293.50 294.20 292.60 294.20 0.0M
2021-07-09 291.40 293.55 291.40 293.55 0.0M
2021-07-08 291.35 291.35 288.20 290.05 0.0M
2021-07-07 292.20 293.60 292.20 293.60 0.0M
2021-07-06 294.05 295.25 292.65 292.65 0.0M
2021-07-05 294.15 295.15 294.15 295.15 0.0M
2021-07-02 294.10 294.75 294.10 294.30 0.0M
2021-07-01 293.20 293.55 292.45 293.15 0.0M
2021-06-30 289.85 291.65 288.80 291.65 0.0M
2021-06-29 289.20 290.45 289.20 290.00 0.0M
2021-06-28 289.80 290.25 288.30 288.30 0.0M
2021-06-25 288.30 289.45 288.30 289.45 0.0M
2021-06-24 286.05 287.35 286.05 287.35 0.0M
2021-06-23 286.90 287.20 285.35 285.35 0.0M
2021-06-22 286.50 286.65 285.35 286.35 0.0M
2021-06-21 280.90 285.15 280.90 285.15 0.0M
2021-06-18 285.65 285.65 282.25 283.00 0.0M
2021-06-17 284.25 285.65 284.25 285.30 0.0M
2021-06-16 284.05 284.50 283.45 284.15 0.0M
2021-06-15 285.20 285.20 283.50 283.50 0.0M
2021-06-14 286.35 286.35 283.75 283.75 0.0M
2021-06-11 284.10 285.95 284.10 285.95 0.0M
2021-06-10 284.55 286.30 284.55 285.45 0.0M
2021-06-09 285.25 285.35 285.25 285.35 0.0M
2021-06-08 285.20 285.80 284.55 284.55 0.0M
2021-06-07 287.00 287.25 285.20 285.20 0.0M
2021-06-04 286.80 286.80 286.10 286.20 0.0M
2021-06-03 284.95 286.75 283.35 286.75 0.0M
2021-06-02 284.50 285.65 284.50 285.30 0.0M
2021-06-01 283.95 286.10 283.85 284.15 0.0M
2021-05-31 284.60 284.70 282.85 282.85 0.0M
2021-05-28 285.20 286.00 284.80 284.80 0.0M
2021-05-27 282.10 285.00 282.05 283.45 0.0M
2021-05-26 282.20 282.50 281.50 282.50 0.0M
2021-05-25 282.45 282.50 281.65 281.65 0.0M
2021-05-24 282.60 283.00 282.00 283.00 0.0M
2021-05-21 280.10 283.00 280.10 282.60 0.0M
2021-05-20 278.90 280.65 277.95 280.65 0.0M
2021-05-19 277.90 278.45 275.00 276.45 0.0M
2021-05-18 283.75 283.75 281.45 281.65 0.0M
2021-05-17 283.95 283.95 282.55 282.55 0.0M
2021-05-14 283.10 283.50 282.75 283.50 0.0M
2021-05-13 277.95 282.50 276.70 282.50 0.0M
2021-05-12 282.55 282.85 281.80 281.80 0.0M
2021-05-11 286.85 286.85 281.40 282.50 0.0M
2021-05-10 287.55 289.05 287.35 289.05 0.0M
2021-05-07 287.35 288.00 286.15 286.55 0.0M
2021-05-06 286.05 286.20 284.85 286.05 0.0M
2021-05-05 285.50 286.10 284.70 285.80 0.0M
2021-05-04 284.20 284.75 282.45 282.45 0.0M
2021-05-03 283.00 284.60 283.00 284.25 0.0M
2021-04-30 281.40 281.80 281.10 281.55 0.0M
2021-04-29 280.95 284.60 279.75 279.85 0.0M
2021-04-28 282.40 282.45 280.20 280.50 0.0M
2021-04-27 282.50 282.75 281.00 281.75 0.0M
2021-04-26 282.35 284.25 282.30 282.65 0.0M
2021-04-23 281.80 282.60 280.40 282.60 0.0M
2021-04-22 283.85 284.35 282.90 284.35 0.0M
2021-04-21 281.90 283.05 281.65 283.05 0.0M
2021-04-20 283.35 283.35 281.25 281.35 0.0M
2021-04-19 285.15 285.15 283.60 283.60 0.0M
2021-04-16 284.70 285.75 284.70 285.75 0.0M
2021-04-15 283.10 284.80 283.10 284.80 0.0M
2021-04-14 282.05 283.85 282.05 283.80 0.0M
2021-04-13 284.60 284.60 281.70 282.65 0.0M
2021-04-12 284.10 284.25 283.55 283.80 0.0M
2021-04-09 282.40 283.50 282.40 283.05 0.0M
2021-04-08 282.45 284.40 281.00 281.55 0.0M
2021-04-07 281.95 282.40 281.50 281.50 0.0M
2021-04-06 283.95 284.70 283.35 283.35 0.0M
2021-04-01 282.25 282.25 281.55 281.65 0.0M
2021-03-31 282.40 283.15 281.80 282.15 0.0M
2021-03-30 283.45 283.60 282.60 282.60 0.0M
2021-03-29 280.15 281.00 279.85 280.60 0.0M
2021-03-26 278.45 278.70 277.80 278.70 0.0M
2021-03-25 275.50 276.00 273.00 275.75 0.0M
2021-03-24 274.50 277.60 274.50 277.10 0.0M
2021-03-23 274.65 276.15 274.60 276.00 0.0M
2021-03-22 273.40 274.80 273.40 274.40 0.0M
2021-03-19 276.20 277.30 274.50 275.30 0.0M
2021-03-18 277.15 279.00 276.80 278.65 0.0M
2021-03-17 276.70 277.40 276.20 277.00 0.0M
2021-03-16 276.60 276.80 275.75 276.45 0.0M
2021-03-15 275.90 277.15 275.00 275.15 0.0M
2021-03-12 272.55 273.95 271.35 273.80 0.0M
2021-03-11 272.00 273.25 271.15 273.25 0.0M
2021-03-10 268.10 271.30 268.10 271.30 0.0M
2021-03-09 269.05 270.50 268.15 270.05 0.0M
2021-03-08 264.55 269.90 264.15 269.90 0.0M
2021-03-05 258.35 262.10 258.30 259.15 0.0M
2021-03-04 259.75 261.00 259.00 260.35 0.0M
2021-03-03 261.40 261.40 260.55 261.20 0.0M
2021-03-02 261.95 261.95 260.50 260.50 0.0M
2021-03-01 259.15 262.55 259.15 262.50 0.0M
2021-02-26 257.80 259.10 256.75 257.50 0.0M
2021-02-25 262.85 262.85 260.25 260.25 0.0M
2021-02-24 259.20 261.60 259.00 261.55 0.0M
2021-02-23 259.90 259.90 256.95 258.85 0.0M
2021-02-22 258.40 259.15 257.90 259.15 0.0M
2021-02-19 259.70 260.45 259.70 260.45 0.0M
2021-02-18 261.85 261.85 259.30 259.60 0.0M
2021-02-17 260.70 262.00 260.40 261.20 0.0M
2021-02-16 260.85 260.85 259.75 259.95 0.0M
2021-02-15 260.15 260.90 260.15 260.90 0.0M
2021-02-12 258.75 260.00 258.75 259.05 0.0M
2021-02-11 259.50 259.65 258.95 259.20 0.0M
2021-02-10 259.05 259.35 257.50 258.25 0.0M
2021-02-09 259.30 259.45 258.60 258.70 0.0M
2021-02-08 259.10 259.80 259.10 259.50 0.0M
2021-02-05 259.40 260.00 258.55 258.80 0.0M
2021-02-04 255.40 258.50 255.40 258.40 0.0M
2021-02-03 255.45 255.45 254.25 254.50 0.0M
2021-02-02 251.20 255.65 251.20 255.65 0.0M
2021-02-01 248.25 249.65 248.10 249.55 0.0M
2021-01-29 249.95 251.00 248.00 248.00 0.0M
2021-01-28 249.75 255.10 247.95 253.95 0.0M
2021-01-27 253.25 253.95 252.00 252.25 0.0M
2021-01-26 254.20 255.00 254.20 254.35 0.0M
2021-01-25 255.00 255.00 251.95 252.75 0.0M
2021-01-22 254.75 254.75 253.55 254.35 0.0M
2021-01-21 257.45 257.45 256.25 256.25 0.0M
2021-01-20 253.95 256.95 253.95 256.55 0.0M
2021-01-19 255.35 255.45 254.40 254.40 0.0M
2021-01-18 254.45 254.90 254.35 254.80 0.0M
2021-01-15 254.35 254.50 253.90 254.50 0.0M
2021-01-14 255.85 256.95 255.85 256.15 0.0M
2021-01-13 254.50 255.05 254.35 254.90 0.0M
2021-01-12 254.95 255.35 254.70 254.70 0.0M
2021-01-11 253.50 254.80 253.00 254.55 0.0M
2021-01-08 254.75 254.75 252.30 252.30 0.0M
2021-01-07 251.50 253.90 251.35 253.15 0.0M
2021-01-06 246.70 251.35 246.20 251.35 0.0M
2021-01-05 245.65 246.00 245.45 246.00 0.0M
2021-01-04 249.75 249.90 244.85 244.85 0.0M