Amundi Nasdaq-100 II UCITS ETF Acc

USTE
🏛️ フランス →
84.60
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
2025-09-26 84.82 85.13 84.35 84.60 0.0M
2025-09-25 84.58 84.90 83.95 84.88 0.0M
2025-09-24 84.77 85.20 84.68 84.80 0.0M
2025-09-23 85.17 85.30 84.94 85.06 0.0M
2025-09-22 84.90 85.08 84.44 84.98 0.0M
2025-09-19 84.23 84.74 84.16 84.59 0.0M
2025-09-18 83.85 84.55 83.60 84.54 0.0M
2025-09-17 83.15 83.25 82.69 82.76 0.0M
2025-09-16 83.75 83.91 83.10 83.14 0.0M
2025-09-15 83.46 83.69 83.14 83.58 0.0M
2025-09-12 82.92 83.36 82.87 83.26 0.0M
2025-09-11 82.90 83.20 82.65 83.01 0.0M
2025-09-10 82.95 83.14 82.64 82.69 0.0M
2025-09-09 82.11 82.39 82.04 82.16 0.0M
2025-09-08 82.06 82.38 81.96 82.34 0.0M
2025-09-05 82.46 82.60 81.12 81.48 0.0M
2025-09-04 81.57 81.94 81.41 81.85 0.0M
2025-09-03 81.31 81.63 81.18 81.18 0.0M
2025-09-02 81.07 81.21 80.10 80.19 0.0M
2025-09-01 81.00 81.30 80.97 81.30 0.0M
2025-08-29 82.31 82.31 81.00 81.18 0.0M
2025-08-28 82.08 82.37 81.78 82.21 0.0M
2025-08-27 82.18 82.45 82.03 82.21 0.0M
2025-08-26 81.60 81.70 81.35 81.54 0.0M
2025-08-25 81.21 81.70 81.05 81.70 0.0M
2025-08-22 80.76 81.70 80.76 81.56 0.0M
2025-08-21 81.17 81.20 80.58 81.02 0.0M
2025-08-20 81.24 81.38 79.83 80.59 0.0M
2025-08-19 82.24 82.36 81.48 81.70 0.0M
2025-08-18 82.28 82.43 82.11 82.18 0.0M
2025-08-15 82.88 82.88 82.08 82.13 0.0M
2025-08-14 82.67 83.10 82.35 82.88 0.0M
2025-08-13 82.77 83.01 82.40 82.53 0.0M
2025-08-12 82.22 82.62 81.84 82.49 0.0M
2025-08-11 82.24 82.71 82.02 82.62 0.0M
2025-08-08 81.53 82.07 81.48 81.84 0.0M
2025-08-07 81.14 82.03 81.14 81.59 0.0M
2025-08-06 80.85 80.94 80.38 80.92 0.0M
2025-08-05 81.66 81.82 80.67 80.70 0.0M
2025-08-04 80.12 81.06 80.12 80.97 0.0M
2025-08-01 82.04 82.06 79.47 80.03 0.0M
2025-07-31 83.74 84.05 82.69 82.98 0.0M
2025-07-30 81.93 82.64 81.84 82.48 0.0M
2025-07-29 82.21 82.57 81.95 82.05 0.0M
2025-07-28 81.00 81.52 80.96 81.45 0.0M
2025-07-25 80.20 80.47 80.06 80.39 0.0M
2025-07-24 80.03 80.23 79.75 79.97 0.0M
2025-07-23 79.79 79.92 79.47 79.75 0.0M
2025-07-22 80.32 80.45 79.57 79.73 0.0M
2025-07-21 80.51 80.74 80.20 80.46 0.0M
2025-07-18 80.66 80.66 80.11 80.25 0.0M
2025-07-17 80.40 80.75 80.11 80.63 0.0M
2025-07-16 79.51 80.18 78.75 78.75 0.0M
2025-07-15 79.75 80.26 79.64 80.26 0.0M
2025-07-14 78.78 79.20 78.55 79.20 0.0M
2025-07-11 79.05 79.17 78.60 78.93 0.0M
2025-07-10 78.84 79.35 78.77 79.26 0.0M
2025-07-09 78.51 79.33 78.45 78.92 0.0M
2025-07-08 78.45 78.81 78.37 78.57 0.0M
2025-07-07 78.48 78.83 78.39 78.51 0.0M
2025-07-04 78.47 78.47 78.11 78.24 0.0M
2025-07-03 77.94 78.88 77.80 78.88 0.0M
2025-07-02 77.68 78.00 77.16 77.87 0.0M
2025-07-01 77.99 77.99 77.13 77.41 0.0M
2025-06-30 78.25 78.51 77.99 78.02 0.0M
2025-06-27 77.90 78.40 77.67 78.16 0.0M
2025-06-26 77.37 77.59 77.07 77.49 0.0M
2025-06-25 77.55 78.00 77.52 77.54 0.0M
2025-06-24 77.30 77.40 76.97 77.26 0.0M
2025-06-23 76.10 76.72 76.10 76.33 0.0M
2025-06-20 76.33 77.04 75.90 76.25 0.0M
2025-06-19 76.56 76.56 75.70 75.92 0.0M
2025-06-18 76.59 77.08 76.51 76.75 0.0M
2025-06-17 76.58 76.95 76.36 76.81 0.0M
2025-06-16 76.16 76.85 76.04 76.83 0.0M
2025-06-13 75.82 76.61 75.73 76.36 0.0M
2025-06-12 76.85 76.89 75.83 76.65 0.0M
2025-06-11 77.72 78.00 77.47 77.58 0.1M
2025-06-10 77.48 77.60 77.21 77.27 0.0M
2025-06-09 77.14 77.60 77.06 77.37 0.0M
2025-06-06 76.75 77.70 76.65 77.36 0.0M
2025-06-05 77.10 77.49 76.47 77.49 0.0M
2025-06-04 77.11 77.33 76.63 77.04 0.0M
2025-06-03 76.03 77.08 75.79 77.03 0.0M
2025-06-02 75.40 76.05 74.95 75.61 0.0M
2025-05-30 76.10 76.40 75.78 75.95 0.0M
2025-05-29 77.94 78.38 76.11 76.27 0.0M
2025-05-28 76.62 77.08 76.30 76.80 0.0M
2025-05-27 75.60 76.30 75.35 76.25 0.0M
2025-05-26 75.27 75.65 75.27 75.49 0.0M
2025-05-23 75.52 75.67 73.95 74.67 0.0M
2025-05-22 75.62 76.25 75.19 76.01 0.0M
2025-05-21 76.01 76.68 75.47 76.58 0.0M
2025-05-20 76.80 77.16 76.54 76.85 0.0M
2025-05-19 76.36 77.02 75.64 76.85 0.0M
2025-05-16 76.98 77.59 76.98 77.59 0.0M
2025-05-15 76.79 77.25 76.32 77.25 0.0M
2025-05-14 76.90 77.02 76.20 76.99 0.0M
2025-05-13 75.69 76.99 75.60 76.83 0.0M
2025-05-12 74.80 76.40 74.80 75.51 0.0M
2025-05-09 72.40 72.65 71.70 72.16 0.0M
2025-05-08 72.06 72.44 71.40 72.28 0.0M
2025-05-07 70.90 71.07 70.25 70.39 0.0M
2025-05-06 71.05 71.05 70.13 70.91 0.0M
2025-05-05 71.40 71.57 70.91 71.51 0.0M
2025-05-02 70.95 71.71 70.70 71.67 0.0M
2025-04-30 69.32 69.50 67.75 69.06 0.0M
2025-04-29 69.08 69.40 68.45 68.91 0.0M
2025-04-28 69.28 69.50 68.40 68.42 0.1M
2025-04-25 68.96 69.09 68.11 68.54 0.1M
2025-04-24 66.36 68.10 65.83 67.88 0.1M
2025-04-23 66.23 67.95 66.11 66.96 0.0M
2025-04-22 63.45 64.46 63.11 64.33 0.0M
2025-04-17 65.70 66.04 64.57 65.03 0.1M
2025-04-16 65.83 66.80 65.44 66.21 0.0M
2025-04-15 67.24 68.16 66.83 67.66 0.0M
2025-04-14 67.33 68.49 67.00 67.13 0.1M
2025-04-11 66.36 66.36 64.40 65.38 0.1M
2025-04-10 69.92 69.94 66.28 66.28 0.1M
2025-04-09 62.39 64.05 61.28 63.01 0.1M
2025-04-08 65.17 67.65 65.06 66.32 0.1M
2025-04-07 60.32 66.35 60.21 63.80 0.1M
2025-04-04 67.66 68.11 64.64 65.49 0.2M
2025-04-03 69.65 70.10 67.65 68.52 0.1M
2025-04-02 72.73 72.87 71.69 72.86 0.0M
2025-04-01 72.20 72.79 71.60 72.69 0.1M
2025-03-31 71.16 71.45 70.46 71.26 0.0M
2025-03-28 73.87 74.31 72.18 72.32 0.1M
2025-03-27 74.74 75.02 74.09 74.65 0.0M
2025-03-26 76.08 76.14 74.98 75.08 0.0M
2025-03-25 75.59 75.95 75.36 75.76 0.0M
2025-03-24 74.61 75.61 74.59 75.55 0.0M
2025-03-21 73.40 73.59 72.57 73.51 0.0M
2025-03-20 73.82 74.39 73.00 73.43 0.0M
2025-03-19 72.34 73.38 72.32 73.18 0.0M
2025-03-18 73.13 73.32 71.99 72.29 0.1M
2025-03-17 72.91 73.63 72.70 72.89 0.0M
2025-03-14 72.33 73.27 72.10 73.02 0.0M
2025-03-13 72.42 73.15 71.81 71.97 0.0M
2025-03-12 72.21 73.48 71.90 72.99 0.1M
2025-03-11 72.33 72.65 71.35 71.81 0.1M
2025-03-10 74.97 74.98 72.78 73.09 0.1M
2025-03-07 75.23 75.49 73.93 73.99 0.1M
2025-03-06 76.81 76.88 75.50 76.21 0.0M
2025-03-05 77.75 77.89 75.90 75.90 0.1M
2025-03-04 78.86 78.99 77.17 77.38 0.1M
2025-03-03 81.39 81.49 79.86 80.25 0.0M
2025-02-28 80.08 80.63 79.32 80.21 0.0M
2025-02-27 81.96 82.74 81.00 81.80 0.0M
2025-02-26 81.83 82.20 81.53 82.07 0.0M
2025-02-25 82.29 82.50 80.70 80.80 0.1M
2025-02-24 83.67 84.01 82.65 83.20 0.0M
2025-02-21 85.08 85.70 84.64 84.94 0.0M
2025-02-20 85.64 85.85 84.71 84.93 0.0M
2025-02-19 85.90 86.10 85.50 86.08 0.0M
2025-02-18 85.88 86.12 85.31 85.52 0.1M
2025-02-17 85.57 85.69 85.39 85.56 0.0M
2025-02-14 85.28 85.30 84.75 84.96 0.0M
2025-02-13 84.49 85.20 84.17 84.96 0.0M
2025-02-12 84.65 85.00 83.84 84.35 0.0M
2025-02-11 84.97 85.11 84.58 85.00 0.0M
2025-02-10 84.74 85.47 84.57 85.37 0.0M
2025-02-07 84.75 85.16 84.20 84.49 0.0M
2025-02-06 84.45 84.85 84.33 84.61 0.0M
2025-02-05 83.26 83.54 82.85 83.54 0.0M
2025-02-04 83.46 84.08 83.08 84.08 0.0M
2025-02-03 83.27 83.77 82.84 83.64 0.1M
2025-01-31 84.20 85.09 84.20 84.79 0.0M
2025-01-30 83.65 83.85 82.62 83.10 0.0M
2025-01-29 83.65 83.83 82.77 83.03 0.0M
2025-01-28 82.26 82.80 81.58 82.62 0.1M
2025-01-27 81.90 82.05 79.39 81.28 0.1M
2025-01-24 84.46 84.78 83.97 84.16 0.1M
2025-01-23 84.70 84.86 84.42 84.78 0.1M
2025-01-22 84.35 85.08 84.06 85.08 0.0M
2025-01-21 83.74 84.32 83.29 83.49 0.0M
2025-01-20 84.19 84.27 83.56 83.83 0.0M
2025-01-17 83.08 84.58 83.02 84.28 0.0M
2025-01-16 83.97 84.05 83.18 83.36 0.0M
2025-01-15 81.48 83.32 81.45 83.22 0.0M
2025-01-14 82.47 83.80 81.46 81.63 0.1M
2025-01-13 82.03 82.12 81.26 81.66 0.0M
2025-01-10 82.90 83.25 81.71 82.09 0.0M
2025-01-09 82.78 83.14 82.75 83.11 0.0M
2025-01-08 83.03 83.39 82.69 83.19 0.0M
2025-01-07 83.63 84.15 82.86 83.21 0.1M
2025-01-06 83.67 84.53 83.47 84.31 0.0M
2025-01-03 82.84 83.45 82.59 83.45 0.0M
2025-01-02 82.64 83.41 82.25 83.25 0.1M