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
2024-12-31 411.05 413.10 409.95 412.90 0.0M
2024-12-30 413.85 414.50 409.50 412.15 0.0M
2024-12-27 417.85 417.85 414.20 414.75 0.0M
2024-12-24 414.75 417.45 414.75 415.45 0.0M
2024-12-23 414.85 414.90 411.60 412.10 0.0M
2024-12-20 409.80 414.70 407.80 414.70 0.0M
2024-12-19 411.10 413.30 409.25 412.70 0.0M
2024-12-18 417.35 419.50 416.80 418.45 0.0M
2024-12-17 417.70 418.20 415.75 416.40 0.0M
2024-12-16 419.20 421.10 418.00 419.45 0.0M
2024-12-13 422.65 422.85 420.00 421.05 0.0M
2024-12-12 421.55 423.70 421.30 422.90 0.0M
2024-12-11 423.90 424.10 422.95 424.10 0.0M
2024-12-10 423.30 425.70 421.00 425.70 0.0M
2024-12-09 429.75 430.05 427.60 428.80 0.0M
2024-12-06 430.35 431.90 429.00 430.15 0.0M
2024-12-05 434.60 434.85 431.85 432.15 0.0M
2024-12-04 433.70 436.55 433.25 434.00 0.0M
2024-12-03 433.65 433.65 431.80 431.85 0.0M
2024-12-02 434.40 435.35 433.50 434.75 0.0M
2024-11-29 431.25 433.20 430.85 433.20 0.0M
2024-11-28 431.45 432.30 431.25 431.65 0.0M
2024-11-27 433.25 433.75 431.00 431.45 0.0M
2024-11-26 433.65 433.65 430.00 432.25 0.0M
2024-11-25 432.95 433.00 430.70 432.30 0.0M
2024-11-22 425.15 430.75 425.15 430.65 0.0M
2024-11-21 418.15 424.40 417.55 424.40 0.0M
2024-11-20 416.40 417.65 416.35 416.55 0.0M
2024-11-19 417.05 417.35 411.80 415.70 0.0M
2024-11-18 417.60 417.80 416.35 417.80 0.0M
2024-11-15 419.05 420.25 418.10 418.25 0.0M
2024-11-14 422.95 425.20 421.40 422.00 0.0M
2024-11-13 418.85 423.40 417.75 423.40 0.0M
2024-11-12 422.45 423.85 421.85 421.95 0.0M
2024-11-11 418.30 423.80 418.30 422.70 0.0M
2024-11-08 412.50 415.95 411.40 415.95 0.0M
2024-11-07 413.30 413.35 410.30 411.10 0.0M
2024-11-06 407.20 413.85 407.00 411.85 0.0M
2024-11-05 390.10 391.65 389.40 391.00 0.0M
2024-11-04 391.05 391.90 389.55 389.55 0.0M
2024-11-01 390.75 395.60 390.25 394.45 0.0M
2024-10-31 392.50 392.50 389.90 391.35 0.0M
2024-10-30 396.35 396.35 394.45 395.95 0.0M
2024-10-29 397.55 398.05 396.75 397.35 0.0M
2024-10-28 397.10 398.00 396.55 397.10 0.0M
2024-10-25 397.55 398.30 396.75 396.75 0.0M
2024-10-24 399.25 400.05 397.75 397.75 0.0M
2024-10-23 402.50 402.50 400.00 400.40 0.0M
2024-10-22 401.60 402.25 400.80 402.10 0.0M
2024-10-21 404.45 404.70 401.90 402.10 0.0M
2024-10-18 404.55 405.10 402.30 403.00 0.0M
2024-10-17 402.40 410.70 402.15 404.40 0.0M
2024-10-16 398.50 400.75 397.60 400.30 0.0M
2024-10-15 401.45 401.90 398.40 399.40 0.0M
2024-10-14 397.70 399.25 397.05 398.95 0.0M
2024-10-11 393.30 396.55 393.30 396.55 0.0M
2024-10-10 393.95 394.15 393.55 393.95 0.0M
2024-10-09 388.55 392.15 388.55 392.15 0.0M
2024-10-08 387.15 388.25 386.90 387.85 0.0M
2024-10-07 390.50 390.55 389.30 390.05 0.0M
2024-10-04 385.80 391.05 385.80 388.90 0.0M
2024-10-03 387.45 387.45 385.80 386.60 0.0M
2024-10-02 385.00 388.00 384.55 388.00 0.0M
2024-10-01 385.30 386.80 384.40 386.80 0.0M
2024-09-30 383.60 384.70 381.85 383.65 0.0M
2024-09-27 383.80 386.80 383.10 386.80 0.0M
2024-09-26 382.45 383.75 382.30 382.30 0.0M
2024-09-25 381.45 382.80 381.10 381.85 0.0M
2024-09-24 384.60 385.45 383.55 383.75 0.0M
2024-09-23 382.15 384.40 382.15 383.70 0.0M
2024-09-20 381.30 382.40 380.95 381.85 0.0M
2024-09-19 380.40 383.25 380.40 381.65 0.0M
2024-09-18 379.90 379.90 379.00 379.30 0.0M
2024-09-17 379.75 381.15 379.30 381.15 0.0M
2024-09-16 377.60 379.50 377.55 378.25 0.0M
2024-09-13 376.30 379.20 375.85 379.20 0.0M
2024-09-12 376.55 376.90 374.35 375.05 0.0M
2024-09-11 372.95 372.95 369.80 369.80 0.0M
2024-09-10 373.70 375.25 373.50 373.50 0.0M
2024-09-09 371.10 374.50 371.10 374.50 0.0M
2024-09-06 370.90 374.70 368.55 369.35 0.0M
2024-09-05 374.25 374.60 371.70 371.70 0.0M
2024-09-04 374.45 376.00 374.20 375.00 0.0M
2024-09-03 380.30 380.30 376.95 377.55 0.0M
2024-09-02 380.10 380.10 379.20 380.05 0.0M
2024-08-30 377.90 379.35 377.90 377.90 0.0M
2024-08-29 375.15 378.45 375.15 378.45 0.0M
2024-08-28 374.70 375.50 374.60 374.60 0.0M
2024-08-27 373.80 373.80 373.20 373.20 0.0M
2024-08-26 372.40 375.25 372.40 373.05 0.0M
2024-08-23 371.20 372.40 371.20 372.40 0.0M
2024-08-22 371.30 373.40 370.85 371.45 0.0M
2024-08-21 372.10 372.15 370.80 370.80 0.0M
2024-08-20 373.75 374.20 371.55 371.55 0.0M
2024-08-19 372.60 373.80 372.60 373.60 0.0M
2024-08-16 374.15 374.15 373.20 373.20 0.0M
2024-08-15 368.05 373.25 367.60 372.50 0.0M
2024-08-14 365.90 366.75 364.00 366.75 0.0M
2024-08-13 364.90 365.60 363.75 365.20 0.0M
2024-08-12 365.55 365.85 363.60 364.05 0.0M
2024-08-09 365.05 366.55 364.80 364.80 0.0M
2024-08-08 357.80 364.70 357.10 364.15 0.0M
2024-08-07 362.65 364.40 362.40 363.70 0.0M
2024-08-06 359.50 360.85 357.40 360.40 0.0M
2024-08-05 363.70 363.70 354.00 357.90 0.0M
2024-08-02 375.70 375.70 364.25 365.05 0.0M
2024-08-01 382.35 382.35 378.25 378.25 0.0M
2024-07-31 381.50 382.45 379.55 382.45 0.0M
2024-07-30 379.25 381.10 378.55 379.95 0.0M
2024-07-29 379.25 381.30 377.85 377.85 0.0M
2024-07-26 373.50 377.90 373.50 377.65 0.0M
2024-07-25 372.55 374.35 371.30 374.35 0.0M
2024-07-24 374.65 375.15 372.00 372.85 0.0M
2024-07-23 375.20 377.15 375.00 377.15 0.0M
2024-07-22 374.55 375.55 373.85 374.55 0.0M
2024-07-19 376.80 377.45 373.90 373.90 0.0M
2024-07-18 381.65 383.25 380.45 380.65 0.0M
2024-07-17 379.05 380.00 377.10 379.95 0.0M
2024-07-16 373.35 379.20 372.85 378.65 0.0M
2024-07-15 372.10 374.20 372.10 372.65 0.0M
2024-07-12 370.40 371.60 369.60 371.60 0.0M
2024-07-11 370.50 370.50 368.45 370.45 0.0M
2024-07-10 366.65 367.45 366.65 367.45 0.0M
2024-07-09 367.30 367.95 365.85 366.85 0.0M
2024-07-08 366.95 368.90 366.80 367.05 0.0M
2024-07-05 367.60 367.60 366.20 366.40 0.0M
2024-07-04 368.25 368.65 367.90 367.90 0.0M
2024-07-03 369.80 369.80 367.40 367.40 0.0M
2024-07-02 367.95 368.80 367.55 368.35 0.0M
2024-07-01 367.95 369.70 367.70 368.45 0.0M
2024-06-28 370.10 372.30 369.85 370.35 0.0M
2024-06-27 369.35 369.85 368.50 369.85 0.0M
2024-06-26 369.70 369.70 368.35 369.55 0.0M
2024-06-25 371.50 371.55 369.50 369.50 0.0M
2024-06-24 369.30 372.45 368.90 372.20 0.0M
2024-06-21 368.90 370.90 368.90 369.90 0.0M
2024-06-20 365.50 366.95 365.50 366.95 0.0M
2024-06-19 365.10 365.10 364.40 364.40 0.0M
2024-06-18 365.20 365.40 364.10 364.15 0.0M
2024-06-17 364.15 364.15 363.15 363.85 0.0M
2024-06-14 363.25 363.55 361.40 363.40 0.0M
2024-06-13 361.70 361.70 360.10 360.90 0.0M
2024-06-12 364.25 364.25 361.55 361.55 0.0M
2024-06-11 364.20 364.50 362.55 363.40 0.0M
2024-06-10 363.35 364.85 363.20 363.90 0.0M
2024-06-07 360.80 363.80 360.55 363.80 0.0M
2024-06-06 359.75 360.80 359.65 360.55 0.0M
2024-06-05 359.85 360.10 358.25 359.45 0.0M
2024-06-04 356.80 358.70 356.05 357.05 0.0M
2024-06-03 360.90 360.90 356.00 356.00 0.0M
2024-05-31 355.50 355.50 353.45 355.35 0.0M
2024-05-30 356.20 356.20 354.45 354.80 0.0M
2024-05-29 359.75 360.15 357.95 359.40 0.0M
2024-05-28 363.05 363.05 360.55 360.55 0.0M
2024-05-27 362.70 363.05 362.40 362.80 0.0M
2024-05-24 364.35 364.35 363.80 363.80 0.0M
2024-05-23 369.80 369.80 366.60 367.20 0.0M
2024-05-22 369.90 370.80 369.90 370.60 0.0M
2024-05-21 369.80 370.00 369.55 370.00 0.0M
2024-05-20 370.95 371.75 370.95 371.85 0.0M
2024-05-17 370.15 371.20 370.05 370.05 0.0M
2024-05-16 370.15 371.25 370.00 371.15 0.0M
2024-05-15 368.10 368.75 368.10 368.75 0.0M
2024-05-14 368.25 368.55 367.35 367.35 0.0M
2024-05-13 369.65 369.70 368.50 368.50 0.0M
2024-05-10 369.00 369.35 369.00 369.35 0.0M
2024-05-09 366.05 367.00 365.90 366.95 0.0M
2024-05-08 364.85 364.85 364.85 365.35 0.0M
2024-05-07 363.90 364.35 363.70 364.20 0.0M
2024-05-06 362.10 362.40 361.55 361.55 0.0M
2024-05-03 361.00 361.20 360.65 361.20 0.0M
2024-05-02 357.65 358.90 357.65 357.75 0.0M
2024-04-30 360.85 360.85 358.55 359.05 0.0M
2024-04-29 360.35 360.55 359.85 359.85 0.0M
2024-04-26 357.95 360.10 357.90 360.10 0.0M
2024-04-25 360.65 360.65 355.00 355.90 0.0M
2024-04-24 363.05 363.10 361.35 361.75 0.0M
2024-04-23 362.30 362.30 360.85 362.00 0.0M
2024-04-22 360.00 361.95 359.65 359.90 0.0M
2024-04-19 355.60 358.35 355.60 358.35 0.0M
2024-04-18 356.70 359.75 356.55 359.20 0.0M
2024-04-17 357.90 359.40 356.00 356.00 0.0M
2024-04-16 357.10 359.55 357.00 358.25 0.0M
2024-04-15 360.40 360.90 359.75 360.60 0.0M
2024-04-12 363.00 363.40 360.55 360.55 0.0M
2024-04-11 360.85 360.85 359.15 359.95 0.0M
2024-04-10 361.10 361.35 358.85 360.35 0.0M
2024-04-09 360.75 360.75 357.80 358.50 0.0M
2024-04-08 361.55 362.05 361.00 361.30 0.0M
2024-04-05 359.00 361.40 358.90 361.40 0.0M
2024-04-04 364.25 365.05 363.95 364.45 0.0M
2024-04-03 365.95 365.95 365.15 365.15 0.0M
2024-04-02 369.65 370.10 365.65 366.20 0.0M
2024-03-28 370.30 371.35 370.20 370.85 0.0M
2024-03-27 366.90 368.15 366.90 367.50 0.0M
2024-03-26 365.15 366.05 364.65 366.05 0.0M
2024-03-25 366.85 367.15 365.30 365.30 0.0M
2024-03-22 369.85 370.40 367.95 367.95 0.0M
2024-03-21 365.25 369.25 365.25 368.75 0.0M
2024-03-20 362.15 363.15 362.15 362.30 0.0M
2024-03-19 359.90 362.00 358.85 362.00 0.0M
2024-03-18 357.40 359.90 357.35 359.90 0.0M
2024-03-15 359.80 359.95 357.40 357.40 0.0M
2024-03-14 360.15 360.55 359.80 359.80 0.0M
2024-03-13 359.05 360.35 359.05 359.80 0.0M
2024-03-12 357.40 358.90 357.05 358.90 0.0M
2024-03-11 355.55 355.95 354.75 355.95 0.0M
2024-03-08 356.65 357.65 355.75 357.40 0.0M
2024-03-07 356.60 358.40 356.15 356.50 0.0M
2024-03-06 357.60 358.30 357.15 358.20 0.0M
2024-03-05 360.80 360.80 358.20 358.85 0.0M
2024-03-04 361.30 362.00 360.70 360.80 0.0M
2024-03-01 362.95 362.95 362.35 362.35 0.0M
2024-02-29 360.80 362.70 359.80 362.25 0.0M
2024-02-28 361.40 361.65 361.05 361.05 0.0M
2024-02-27 362.25 362.40 360.05 360.05 0.0M
2024-02-26 363.05 363.10 362.55 362.60 0.0M
2024-02-23 362.40 364.40 362.40 363.50 0.0M
2024-02-22 358.90 362.05 358.10 361.60 0.0M
2024-02-21 358.00 358.40 357.00 357.45 0.0M
2024-02-20 359.20 359.20 357.65 358.55 0.0M
2024-02-19 360.05 360.75 359.95 359.95 0.0M
2024-02-16 361.50 361.90 360.80 360.85 0.0M
2024-02-15 360.00 360.65 359.05 360.25 0.0M
2024-02-14 359.45 359.85 358.75 358.75 0.0M
2024-02-13 361.55 361.55 358.55 359.45 0.0M
2024-02-12 359.25 362.40 359.25 362.40 0.0M
2024-02-09 360.65 361.65 359.40 359.40 0.0M
2024-02-08 360.30 361.65 359.55 359.80 0.0M
2024-02-07 359.00 360.30 358.85 360.25 0.0M
2024-02-06 358.15 360.20 357.90 358.75 0.0M
2024-02-05 359.00 360.50 357.90 357.90 0.0M
2024-02-02 354.85 358.55 354.75 358.55 0.0M
2024-02-01 354.95 355.15 354.00 354.00 0.0M
2024-01-31 357.05 357.25 354.95 356.40 0.0M
2024-01-30 354.85 355.20 353.90 355.20 0.0M
2024-01-29 352.60 354.10 352.60 354.10 0.0M
2024-01-26 351.75 352.70 351.00 352.30 0.0M
2024-01-25 349.40 351.00 348.35 351.00 0.0M
2024-01-24 350.25 350.25 349.40 350.20 0.0M
2024-01-23 350.00 351.05 350.00 350.40 0.0M
2024-01-22 349.40 350.70 349.35 350.70 0.0M
2024-01-19 345.80 347.05 345.55 346.50 0.0M
2024-01-18 343.50 344.35 343.50 344.35 0.0M
2024-01-17 343.35 345.65 343.20 345.65 0.0M
2024-01-16 343.90 345.60 343.90 345.30 0.0M
2024-01-15 344.25 344.60 344.20 344.45 0.0M
2024-01-12 344.35 345.55 343.20 343.65 0.0M
2024-01-11 345.50 345.85 343.15 343.15 0.0M
2024-01-10 344.20 344.25 343.80 344.25 0.0M
2024-01-09 344.70 344.70 343.10 344.25 0.0M
2024-01-08 342.45 342.75 341.40 342.00 0.0M
2024-01-05 344.10 344.10 343.00 343.45 0.0M
2024-01-04 343.95 345.30 343.25 345.30 0.0M
2024-01-03 345.30 345.65 344.35 344.65 0.0M
2024-01-02 343.70 345.30 342.85 345.00 0.0M