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
2021-12-31 57.70 57.76 57.45 57.60 0.0M
2021-12-30 57.95 58.12 57.78 58.04 0.0M
2021-12-29 58.13 58.33 57.42 57.59 0.0M
2021-12-28 58.11 58.41 57.98 57.98 0.0M
2021-12-27 57.21 58.00 57.21 57.90 0.0M
2021-12-24 57.37 57.46 57.03 57.46 0.0M
2021-12-23 56.72 57.30 56.70 57.30 0.0M
2021-12-22 56.19 56.55 55.94 56.55 0.0M
2021-12-21 55.48 55.68 55.00 55.51 0.0M
2021-12-20 54.93 55.03 54.55 54.60 0.0M
2021-12-17 55.62 56.23 54.96 55.87 0.0M
2021-12-16 57.53 57.88 56.23 56.23 0.0M
2021-12-15 56.19 56.26 55.71 55.71 0.1M
2021-12-14 56.86 56.87 55.59 55.66 0.0M
2021-12-13 57.53 57.84 56.80 56.87 0.0M
2021-12-10 56.90 57.40 56.75 56.84 0.0M
2021-12-09 57.48 57.60 57.16 57.52 0.0M
2021-12-08 57.56 57.82 57.00 57.21 0.0M
2021-12-07 56.29 57.57 56.29 57.54 0.0M
2021-12-06 55.50 55.59 54.76 55.35 0.0M
2021-12-03 56.17 56.58 54.97 55.25 0.0M
2021-12-02 55.97 56.13 55.30 55.79 0.0M
2021-12-01 57.22 57.58 56.98 57.47 0.0M
2021-11-30 57.21 57.50 56.79 56.79 0.0M
2021-11-29 57.16 57.52 56.87 57.52 0.0M
2021-11-26 57.17 57.31 56.29 56.42 0.0M
2021-11-25 58.13 58.19 57.96 58.09 0.0M
2021-11-24 57.63 57.88 57.11 57.82 0.0M
2021-11-23 57.66 57.93 56.94 57.19 0.1M
2021-11-22 58.55 59.17 58.51 58.64 0.1M
2021-11-19 57.98 58.36 57.94 58.23 0.0M
2021-11-18 57.39 57.53 57.08 57.49 0.0M
2021-11-17 57.31 57.47 57.08 57.44 0.0M
2021-11-16 56.54 57.08 56.44 57.07 0.0M
2021-11-15 56.30 56.48 56.11 56.26 0.0M
2021-11-12 55.72 56.18 55.59 56.18 0.0M
2021-11-11 55.49 55.85 55.42 55.67 0.0M
2021-11-10 55.72 55.82 55.06 55.65 0.0M
2021-11-09 55.85 56.20 55.46 55.72 0.0M
2021-11-08 56.04 56.26 55.84 56.08 0.0M
2021-11-05 56.10 56.67 56.07 56.40 0.0M
2021-11-04 55.59 56.20 55.50 56.02 0.0M
2021-11-03 54.76 54.89 54.68 54.78 0.0M
2021-11-02 54.32 54.77 54.30 54.66 0.1M
2021-11-01 54.52 54.64 54.16 54.33 0.0M
2021-10-29 53.21 54.10 53.17 54.10 0.0M
2021-10-28 53.44 53.75 53.30 53.45 0.0M
2021-10-27 53.32 53.66 53.08 53.62 0.0M
2021-10-26 53.34 53.73 53.24 53.51 0.0M
2021-10-25 52.43 52.75 52.35 52.75 0.0M
2021-10-22 52.61 52.84 52.31 52.35 0.0M
2021-10-21 52.27 52.66 52.26 52.56 0.0M
2021-10-20 52.46 52.66 52.46 52.54 0.0M
2021-10-19 52.22 52.47 52.14 52.45 0.0M
2021-10-18 51.65 52.04 51.53 52.03 0.0M
2021-10-15 51.54 51.74 51.45 51.70 0.0M
2021-10-14 50.84 51.39 50.78 51.39 0.0M
2021-10-13 50.22 50.74 50.22 50.39 0.0M
2021-10-12 50.12 50.82 50.12 50.48 0.0M
2021-10-11 50.56 51.05 50.42 51.02 0.0M
2021-10-08 51.23 51.39 50.85 50.92 0.0M
2021-10-07 51.08 51.48 51.05 51.42 0.0M
2021-10-06 49.93 50.46 49.62 50.30 0.0M
2021-10-05 49.66 50.33 49.55 50.27 0.0M
2021-10-04 50.17 50.33 49.21 49.25 0.0M
2021-10-01 49.91 50.54 49.81 50.29 0.0M
2021-09-30 50.83 50.97 50.64 50.69 0.0M
2021-09-29 50.50 50.89 50.48 50.60 0.0M
2021-09-28 51.22 51.22 50.25 50.32 0.1M
2021-09-27 52.12 52.12 51.25 51.50 0.0M
2021-09-24 51.58 51.72 51.45 51.63 0.0M
2021-09-23 51.55 51.83 51.40 51.75 0.0M
2021-09-22 51.08 51.26 50.86 51.26 0.0M
2021-09-21 51.04 51.32 50.75 51.16 0.0M
2021-09-20 51.52 51.57 50.71 50.80 0.0M
2021-09-17 52.31 52.34 51.82 51.82 0.0M
2021-09-16 52.06 52.21 51.85 51.92 0.0M
2021-09-15 51.82 51.98 51.43 51.56 0.0M
2021-09-14 51.79 52.10 51.63 51.86 0.0M
2021-09-13 52.17 52.31 51.55 51.68 0.0M
2021-09-10 52.31 52.55 52.12 52.12 0.0M
2021-09-09 52.27 52.64 52.17 52.40 0.0M
2021-09-08 52.49 52.62 52.24 52.26 0.0M
2021-09-07 52.43 52.54 52.17 52.43 0.0M
2021-09-06 52.43 52.54 52.40 52.50 0.0M
2021-09-03 52.14 52.30 51.88 52.25 0.0M
2021-09-02 52.32 52.49 52.21 52.34 0.0M
2021-09-01 52.53 52.58 52.32 52.50 0.0M
2021-08-31 52.51 52.56 52.06 52.31 0.0M
2021-08-30 51.90 52.38 51.86 52.35 0.0M
2021-08-27 51.64 51.88 51.56 51.79 0.0M
2021-08-26 51.62 51.83 51.48 51.63 0.0M
2021-08-25 51.97 52.03 51.75 51.85 0.0M
2021-08-24 51.93 52.01 51.70 51.78 0.0M
2021-08-23 51.25 51.65 51.12 51.65 0.0M
2021-08-20 50.62 51.23 50.40 51.17 0.0M
2021-08-19 50.07 50.69 49.87 50.65 0.0M
2021-08-18 50.84 50.91 50.66 50.78 0.0M
2021-08-17 50.86 50.95 50.54 50.79 0.0M
2021-08-16 50.77 50.89 50.25 50.45 0.0M
2021-08-13 51.01 51.02 50.80 50.80 0.0M
2021-08-12 50.67 50.92 50.56 50.92 0.0M
2021-08-11 50.95 51.07 50.61 50.68 0.0M
2021-08-10 51.13 51.34 50.77 50.94 0.0M
2021-08-09 50.82 51.08 50.82 51.04 0.0M
2021-08-06 50.84 50.99 50.79 50.88 0.0M
2021-08-05 50.55 50.82 50.50 50.75 0.0M
2021-08-04 50.31 50.46 50.12 50.43 0.0M
2021-08-03 50.10 50.11 49.68 49.89 0.0M
2021-08-02 50.21 50.40 49.90 50.20 0.0M
2021-07-30 49.52 50.02 49.46 49.91 0.0M
2021-07-29 50.19 50.31 50.00 50.26 0.0M
2021-07-28 50.15 50.67 50.14 50.49 0.0M
2021-07-27 50.81 50.91 49.76 49.76 0.0M
2021-07-26 50.87 50.89 50.60 50.76 0.0M
2021-07-23 50.50 50.81 50.39 50.81 0.1M
2021-07-22 50.00 50.20 49.75 50.15 0.1M
2021-07-21 49.67 49.75 49.45 49.67 0.0M
2021-07-20 49.24 49.47 49.00 49.45 0.0M
2021-07-19 49.26 49.37 48.48 48.96 0.0M
2021-07-16 49.60 49.90 49.43 49.44 0.0M
2021-07-15 50.00 50.10 49.56 49.78 0.0M
2021-07-14 50.04 50.29 50.00 50.05 0.0M
2021-07-13 49.70 50.33 49.64 50.32 0.0M
2021-07-12 49.54 49.80 49.35 49.62 0.0M
2021-07-09 49.32 49.50 49.04 49.48 0.0M
2021-07-08 49.60 49.61 48.65 49.03 0.0M
2021-07-07 49.61 49.95 49.58 49.60 0.0M
2021-07-06 48.98 49.51 48.95 49.44 0.0M
2021-07-05 49.12 49.18 49.04 49.13 0.0M
2021-07-02 48.70 49.15 48.70 49.02 0.0M
2021-07-01 48.69 48.86 48.48 48.50 0.0M
2021-06-30 48.58 48.71 48.44 48.64 0.0M
2021-06-29 48.19 48.45 48.16 48.33 0.0M
2021-06-28 47.68 48.15 47.67 48.13 0.0M
2021-06-25 47.65 47.77 47.46 47.67 0.0M
2021-06-24 47.49 47.90 47.47 47.83 0.0M
2021-06-23 47.53 47.53 47.29 47.32 0.0M
2021-06-22 47.02 47.32 46.88 47.32 0.0M
2021-06-21 46.93 47.11 46.48 46.92 0.0M
2021-06-18 47.26 47.29 46.88 46.92 0.0M
2021-06-17 45.94 47.18 45.94 47.18 0.0M
2021-06-16 45.92 46.10 45.84 45.94 0.0M
2021-06-15 46.18 46.30 45.91 45.91 0.0M
2021-06-14 45.95 45.96 45.66 45.87 0.0M
2021-06-11 45.40 45.76 45.36 45.74 0.0M
2021-06-10 44.96 45.40 44.75 45.32 0.0M
2021-06-09 44.95 45.08 44.93 45.02 0.0M
2021-06-08 44.92 45.25 44.80 44.81 0.0M
2021-06-07 44.82 44.84 44.60 44.61 0.0M
2021-06-04 44.23 44.80 44.16 44.77 0.0M
2021-06-03 44.41 44.43 43.95 44.23 0.0M
2021-06-02 44.27 44.53 44.20 44.40 0.0M
2021-06-01 44.39 44.58 44.00 44.16 0.0M
2021-05-31 44.51 44.51 44.25 44.29 0.0M
2021-05-28 44.46 44.71 44.45 44.61 0.0M
2021-05-27 44.35 44.55 44.24 44.50 0.0M
2021-05-26 44.36 44.48 44.25 44.40 0.0M
2021-05-25 44.37 44.40 44.08 44.08 0.0M
2021-05-24 43.66 44.29 43.66 44.29 0.0M
2021-05-21 43.76 44.02 43.69 43.75 0.0M
2021-05-20 42.94 43.69 42.76 43.69 0.0M
2021-05-19 42.46 42.61 42.05 42.51 0.0M
2021-05-18 43.60 43.63 43.19 43.30 0.0M
2021-05-17 43.62 43.70 43.20 43.23 0.0M
2021-05-14 43.20 43.55 43.09 43.55 0.0M
2021-05-13 42.66 43.29 42.36 43.03 0.0M
2021-05-12 43.42 43.53 42.80 42.80 0.0M
2021-05-11 43.28 43.34 42.54 43.32 0.0M
2021-05-10 44.57 44.64 43.88 43.94 0.0M
2021-05-07 44.74 45.07 44.60 44.95 0.0M
2021-05-06 44.61 44.75 44.01 44.44 0.0M
2021-05-05 44.74 45.08 44.70 44.97 0.0M
2021-05-04 45.36 45.41 44.27 44.31 0.0M
2021-05-03 45.71 45.80 45.24 45.36 0.0M
2021-04-30 45.52 45.79 45.32 45.72 0.0M
2021-04-29 45.79 45.94 45.43 45.53 0.0M
2021-04-28 45.86 45.87 45.53 45.57 0.0M
2021-04-27 46.03 46.10 45.67 45.78 0.0M
2021-04-26 45.57 45.89 45.40 45.85 0.0M
2021-04-23 45.24 45.70 45.15 45.69 0.0M
2021-04-22 45.79 45.95 45.62 45.92 0.0M
2021-04-21 45.35 45.64 45.25 45.64 0.0M
2021-04-20 45.61 45.76 45.21 45.23 0.0M
2021-04-19 46.39 46.42 45.63 45.74 0.0M
2021-04-16 46.28 46.47 46.12 46.29 0.0M
2021-04-15 45.83 46.36 45.82 46.27 0.0M
2021-04-14 46.26 46.48 45.82 45.90 0.0M
2021-04-13 45.96 46.29 45.89 46.20 0.0M
2021-04-12 45.99 46.10 45.70 45.82 0.0M
2021-04-09 45.71 45.82 45.54 45.82 0.0M
2021-04-08 45.73 45.89 45.55 45.66 0.0M
2021-04-07 45.35 45.40 45.03 45.28 0.0M
2021-04-06 45.49 45.62 45.30 45.57 0.0M
2021-04-01 44.48 44.96 44.44 44.72 0.0M
2021-03-31 43.52 44.29 43.48 44.22 0.0M
2021-03-30 43.55 43.59 43.19 43.55 0.0M
2021-03-29 43.34 43.67 43.14 43.35 0.0M
2021-03-26 43.12 43.19 42.70 43.14 0.0M
2021-03-25 42.97 43.15 42.40 42.91 0.0M
2021-03-24 43.76 44.05 43.30 43.40 0.0M
2021-03-23 43.45 43.90 43.33 43.69 0.0M
2021-03-22 42.97 43.62 42.91 43.62 0.0M
2021-03-19 42.70 42.90 42.32 42.83 0.0M
2021-03-18 43.30 43.36 42.96 43.10 0.0M
2021-03-17 43.73 43.78 42.98 43.23 0.0M
2021-03-16 43.57 44.22 43.48 43.92 0.0M
2021-03-15 42.81 43.14 42.77 43.02 0.0M
2021-03-12 42.69 42.76 42.35 42.54 0.0M
2021-03-11 42.84 43.20 42.74 43.19 0.0M
2021-03-10 42.53 43.10 42.31 42.60 0.0M
2021-03-09 41.59 42.46 41.56 42.46 0.0M
2021-03-08 41.38 42.35 41.30 42.04 0.0M
2021-03-05 41.09 41.83 40.56 40.74 0.0M
2021-03-04 41.64 41.96 41.20 41.75 0.1M
2021-03-03 43.13 43.21 42.10 42.37 0.0M
2021-03-02 43.50 43.70 42.99 43.03 0.0M
2021-03-01 42.98 43.34 42.85 43.31 0.0M
2021-02-26 41.63 42.51 41.58 42.51 0.1M
2021-02-25 43.16 43.16 42.28 42.35 0.0M
2021-02-24 42.78 43.26 42.30 42.95 0.0M
2021-02-23 43.24 43.25 41.61 42.51 0.1M
2021-02-22 43.85 43.88 43.29 43.40 0.0M
2021-02-19 44.55 44.75 44.44 44.63 0.0M
2021-02-18 44.78 44.81 44.18 44.41 0.0M
2021-02-17 45.04 45.19 44.59 44.63 0.0M
2021-02-16 45.22 45.34 45.00 45.09 0.0M
2021-02-15 45.11 45.25 45.07 45.20 0.0M
2021-02-12 44.75 44.89 44.69 44.89 0.0M
2021-02-11 44.60 44.82 44.60 44.82 0.0M
2021-02-10 44.87 44.88 44.12 44.42 0.0M
2021-02-09 44.78 44.90 44.59 44.79 0.0M
2021-02-08 44.89 44.95 44.75 44.75 0.0M
2021-02-05 44.91 44.96 44.53 44.61 0.0M
2021-02-04 44.23 44.51 44.23 44.43 0.0M
2021-02-03 44.60 44.63 44.16 44.22 0.0M
2021-02-02 43.66 44.20 43.64 44.10 0.0M
2021-02-01 42.45 43.14 42.43 43.14 0.0M
2021-01-29 42.53 42.84 42.28 42.28 0.0M
2021-01-28 42.59 43.44 42.16 43.32 0.1M
2021-01-27 44.09 44.24 43.20 43.33 0.0M
2021-01-26 43.78 43.95 43.71 43.87 0.0M
2021-01-25 43.75 44.21 43.05 43.60 0.0M
2021-01-22 43.45 43.51 43.25 43.36 0.0M
2021-01-21 43.60 43.63 43.28 43.55 0.0M
2021-01-20 42.44 43.32 42.44 43.25 0.0M
2021-01-19 42.19 42.25 41.91 42.01 0.0M
2021-01-18 41.90 42.00 41.86 41.95 0.0M
2021-01-15 42.02 42.21 41.70 42.04 0.0M
2021-01-14 42.20 42.46 42.09 42.31 0.0M
2021-01-13 41.92 42.22 41.73 42.22 0.0M
2021-01-12 42.09 42.16 41.86 41.98 0.0M
2021-01-11 42.42 42.46 42.00 42.23 0.0M
2021-01-08 42.01 42.17 41.89 42.03 0.0M
2021-01-07 40.87 41.65 40.75 41.59 0.0M
2021-01-06 40.36 41.19 40.10 41.15 0.0M
2021-01-05 40.91 41.23 40.70 41.04 0.0M
2021-01-04 41.67 41.79 40.88 41.00 0.0M