Amundi MSCI Eastern Europe Ex Russia UCITS ETF Acc

LEER
🏛️ フランス →
32.30
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 20.75 20.75 20.66 20.66 0.0M
2021-12-30 20.58 20.68 20.58 20.68 0.0M
2021-12-28 20.28 20.50 20.28 20.50 0.0M
2021-12-27 20.20 20.31 20.10 20.29 0.0M
2021-12-24 20.15 20.18 20.15 20.18 0.0M
2021-12-23 20.14 20.15 20.14 20.15 0.0M
2021-12-22 20.12 20.17 20.08 20.09 0.0M
2021-12-21 20.12 20.18 20.06 20.18 0.0M
2021-12-20 19.72 19.96 19.64 19.96 0.0M
2021-12-17 20.03 20.06 20.03 20.04 0.0M
2021-12-16 20.01 20.06 20.01 20.06 0.0M
2021-12-15 20.09 20.09 19.79 19.79 0.0M
2021-12-14 20.22 20.22 20.11 20.14 0.0M
2021-12-13 20.44 20.44 20.16 20.16 0.0M
2021-12-10 20.33 20.42 20.32 20.32 0.0M
2021-12-09 20.49 20.49 20.25 20.31 0.0M
2021-12-08 20.51 20.51 20.33 20.33 0.0M
2021-12-07 20.34 20.49 20.30 20.37 0.0M
2021-12-06 20.14 20.21 20.08 20.08 0.0M
2021-12-03 20.31 20.37 20.02 20.04 0.0M
2021-12-02 20.11 20.17 20.11 20.17 0.0M
2021-12-01 20.22 20.35 20.13 20.35 0.0M
2021-11-30 19.40 20.01 19.40 19.91 0.0M
2021-11-29 19.40 19.52 19.36 19.51 0.0M
2021-11-26 19.53 19.53 19.14 19.20 0.0M
2021-11-25 20.25 20.25 20.13 20.13 0.0M
2021-11-24 20.21 20.25 20.05 20.16 0.0M
2021-11-23 19.86 20.11 19.63 20.01 0.0M
2021-11-22 20.13 20.13 19.86 19.89 0.0M
2021-11-19 20.60 20.60 20.11 20.13 0.0M
2021-11-18 20.67 20.67 20.45 20.45 0.0M
2021-11-17 20.98 20.98 20.66 20.66 0.0M
2021-11-16 20.98 20.98 20.85 20.85 0.0M
2021-11-15 21.14 21.17 20.88 20.92 0.0M
2021-11-12 21.35 21.35 21.08 21.12 0.0M
2021-11-11 21.22 21.27 21.22 21.27 0.0M
2021-11-10 21.76 21.76 21.27 21.27 0.0M
2021-11-09 21.84 21.87 21.66 21.66 0.0M
2021-11-08 22.13 22.13 21.76 21.89 0.0M
2021-11-05 22.03 22.05 22.03 22.03 0.0M
2021-11-04 21.87 22.05 21.87 22.05 0.0M
2021-11-03 21.79 21.79 21.58 21.58 0.0M
2021-11-02 21.67 21.67 21.51 21.62 0.0M
2021-11-01 21.61 21.76 21.55 21.68 0.0M
2021-10-29 21.33 21.61 21.33 21.61 0.0M
2021-10-28 21.55 21.55 21.44 21.46 0.0M
2021-10-27 21.69 21.69 21.50 21.59 0.0M
2021-10-26 21.72 21.85 21.65 21.78 0.0M
2021-10-25 21.69 21.73 21.68 21.68 0.0M
2021-10-22 21.68 21.82 21.62 21.62 0.0M
2021-10-21 21.62 21.76 21.62 21.73 0.0M
2021-10-20 21.94 22.04 21.89 21.90 0.0M
2021-10-19 22.20 22.20 21.90 21.95 0.0M
2021-10-18 22.18 22.20 22.03 22.07 0.0M
2021-10-15 22.19 22.19 22.11 22.18 0.0M
2021-10-14 22.27 22.30 22.13 22.28 0.0M
2021-10-13 22.33 22.33 22.13 22.17 0.0M
2021-10-12 21.99 22.30 21.99 22.30 0.0M
2021-10-11 21.72 22.09 21.71 22.09 0.0M
2021-10-08 21.54 21.70 21.54 21.60 0.0M
2021-10-07 21.53 21.63 21.48 21.53 0.0M
2021-10-06 21.31 21.44 21.06 21.44 0.0M
2021-10-05 21.19 21.37 21.19 21.37 0.0M
2021-10-04 21.12 21.42 21.12 21.14 0.0M
2021-10-01 20.74 21.18 20.74 21.18 0.0M
2021-09-30 20.66 20.85 20.65 20.82 0.0M
2021-09-29 20.41 20.57 20.41 20.47 0.0M
2021-09-28 20.61 20.61 20.32 20.32 0.0M
2021-09-27 20.72 20.72 20.56 20.62 0.0M
2021-09-24 20.78 20.78 20.61 20.61 0.0M
2021-09-23 20.96 21.00 20.80 20.80 0.0M
2021-09-22 20.63 20.83 20.58 20.83 0.0M
2021-09-21 20.61 20.63 20.37 20.37 0.0M
2021-09-20 20.71 20.71 20.30 20.44 0.0M
2021-09-17 21.26 21.26 20.93 20.93 0.0M
2021-09-16 21.31 21.34 21.20 21.20 0.0M
2021-09-15 21.38 21.42 21.23 21.23 0.0M
2021-09-14 21.38 21.59 21.38 21.59 0.0M
2021-09-13 21.48 21.48 21.30 21.37 0.0M
2021-09-10 21.31 21.34 21.31 21.34 0.0M
2021-09-09 21.26 21.31 21.17 21.19 0.0M
2021-09-08 21.48 21.48 21.29 21.34 0.0M
2021-09-07 21.59 21.63 21.50 21.51 0.0M
2021-09-06 21.40 21.69 21.40 21.67 0.0M
2021-09-03 21.41 21.45 21.35 21.40 0.0M
2021-09-02 21.35 21.44 21.26 21.43 0.0M
2021-09-01 21.35 21.39 21.30 21.39 0.0M
2021-08-31 21.07 21.27 21.07 21.27 0.0M
2021-08-30 20.77 21.00 20.77 20.99 0.0M
2021-08-27 20.60 20.71 20.50 20.71 0.0M
2021-08-26 20.65 20.73 20.58 20.58 0.0M
2021-08-25 20.62 20.74 20.59 20.74 0.0M
2021-08-23 20.51 20.67 20.51 20.56 0.0M
2021-08-20 20.38 20.42 20.35 20.35 0.0M
2021-08-19 20.44 20.44 20.21 20.42 0.0M
2021-08-18 20.71 20.71 20.62 20.70 0.0M
2021-08-17 20.34 20.65 20.34 20.65 0.0M
2021-08-16 20.33 20.37 20.33 20.37 0.0M
2021-08-13 20.31 20.41 20.31 20.41 0.0M
2021-08-12 20.20 20.37 20.20 20.37 0.0M
2021-08-11 20.13 20.26 20.07 20.26 0.0M
2021-08-10 20.22 20.22 20.16 20.20 0.0M
2021-08-09 20.15 20.25 20.15 20.25 0.0M
2021-08-06 20.24 20.24 20.19 20.19 0.0M
2021-08-05 20.20 20.27 20.20 20.26 0.0M
2021-08-04 20.09 20.26 20.09 20.20 0.0M
2021-08-03 19.95 20.17 19.95 20.03 0.0M
2021-08-02 19.86 20.00 19.86 20.00 0.0M
2021-07-30 19.74 19.87 19.74 19.82 0.0M
2021-07-29 19.68 19.85 19.68 19.85 0.0M
2021-07-28 19.32 19.54 19.32 19.54 0.0M
2021-07-27 19.35 19.35 19.29 19.33 0.0M
2021-07-26 19.47 19.47 19.34 19.38 0.0M
2021-07-23 19.65 19.65 19.50 19.57 0.0M
2021-07-22 19.64 19.68 19.58 19.58 0.0M
2021-07-21 19.41 19.64 19.41 19.61 0.0M
2021-07-20 19.32 19.32 19.11 19.28 0.0M
2021-07-19 19.54 19.54 19.20 19.21 0.0M
2021-07-16 19.67 19.74 19.67 19.72 0.0M
2021-07-15 19.61 19.68 19.61 19.68 0.0M
2021-07-14 19.70 19.70 19.63 19.63 0.0M
2021-07-13 19.82 19.82 19.73 19.73 0.0M
2021-07-12 19.82 19.82 19.71 19.78 0.0M
2021-07-09 19.65 19.78 19.65 19.78 0.0M
2021-07-08 19.77 19.77 19.45 19.57 0.0M
2021-07-07 19.76 19.97 19.76 19.90 0.0M
2021-07-06 19.97 19.99 19.70 19.70 0.0M
2021-07-05 19.82 20.01 19.82 19.92 0.0M
2021-07-02 19.94 19.95 19.85 19.85 0.0M
2021-07-01 19.67 19.85 19.67 19.83 0.0M
2021-06-30 19.95 19.95 19.59 19.59 0.0M
2021-06-29 20.22 20.22 19.93 19.99 0.0M
2021-06-28 20.22 20.27 20.07 20.19 0.0M
2021-06-25 20.18 20.25 20.11 20.13 0.0M
2021-06-24 19.91 20.17 19.91 20.11 0.0M
2021-06-23 19.92 19.92 19.80 19.80 0.0M
2021-06-22 19.85 19.85 19.68 19.77 0.0M
2021-06-21 19.50 19.73 19.49 19.73 0.0M
2021-06-18 19.65 19.65 19.55 19.55 0.0M
2021-06-17 19.60 19.76 19.60 19.61 0.0M
2021-06-16 19.99 19.99 19.82 19.82 0.0M
2021-06-15 20.16 20.16 19.85 19.85 0.0M
2021-06-14 20.05 20.05 19.98 20.03 0.0M
2021-06-11 20.13 20.19 20.02 20.02 0.0M
2021-06-10 20.04 20.21 20.04 20.12 0.0M
2021-06-09 20.17 20.28 19.99 19.99 0.0M
2021-06-08 20.12 20.22 20.10 20.19 0.0M
2021-06-07 20.26 20.35 20.19 20.19 0.0M
2021-06-04 20.12 20.20 19.92 20.18 0.0M
2021-06-03 20.07 20.08 19.93 20.08 0.0M
2021-06-02 20.13 20.13 19.94 20.07 0.1M
2021-06-01 19.86 20.00 19.86 19.98 0.0M
2021-05-31 19.82 19.87 19.73 19.73 0.0M
2021-05-28 19.60 19.80 19.60 19.80 0.0M
2021-05-27 19.31 19.50 19.31 19.43 0.0M
2021-05-26 19.30 19.32 19.21 19.21 0.0M
2021-05-25 19.23 19.26 19.12 19.20 0.0M
2021-05-24 19.08 19.18 19.08 19.18 0.0M
2021-05-21 19.03 19.14 19.03 19.07 0.0M
2021-05-20 18.73 19.08 18.64 19.08 0.0M
2021-05-19 18.68 18.75 18.62 18.75 0.0M
2021-05-18 18.84 18.91 18.84 18.86 0.0M
2021-05-17 18.51 18.73 18.51 18.73 0.0M
2021-05-14 18.35 18.47 18.13 18.46 0.0M
2021-05-13 18.05 18.30 18.05 18.30 0.0M
2021-05-12 18.41 18.41 18.16 18.16 0.0M
2021-05-11 18.21 18.35 18.14 18.35 0.0M
2021-05-10 18.41 18.41 18.26 18.32 0.0M
2021-05-07 17.99 18.26 17.95 18.26 0.0M
2021-05-06 17.88 17.99 17.83 17.83 0.0M
2021-05-05 17.67 17.80 17.67 17.78 0.0M
2021-05-04 17.77 17.78 17.42 17.42 0.0M
2021-05-03 17.74 17.85 17.67 17.70 0.0M
2021-04-30 17.84 17.84 17.67 17.67 0.0M
2021-04-29 17.64 17.89 17.64 17.80 0.0M
2021-04-28 17.42 17.59 17.42 17.57 0.0M
2021-04-27 17.47 17.47 17.41 17.41 0.0M
2021-04-26 17.31 17.41 17.27 17.41 0.0M
2021-04-23 17.22 17.27 17.17 17.25 0.0M
2021-04-22 17.33 17.35 17.27 17.29 0.0M
2021-04-21 17.24 17.25 17.17 17.25 0.0M
2021-04-20 17.29 17.29 17.25 17.25 0.0M
2021-04-19 17.42 17.60 17.28 17.28 0.0M
2021-04-16 17.41 17.49 17.41 17.42 0.0M
2021-04-15 17.38 17.52 17.38 17.38 0.0M
2021-04-14 17.29 17.39 17.29 17.39 0.0M
2021-04-13 17.29 17.29 17.21 17.21 0.0M
2021-04-12 17.26 17.38 17.26 17.38 0.0M
2021-04-09 17.35 17.35 17.31 17.31 0.0M
2021-04-08 17.45 17.45 17.32 17.39 0.0M
2021-04-07 17.40 17.45 17.36 17.39 0.0M
2021-04-06 17.01 17.46 17.01 17.40 0.0M
2021-04-01 16.96 17.10 16.95 17.05 0.0M
2021-03-31 16.89 16.90 16.81 16.90 0.0M
2021-03-30 17.00 17.00 16.80 16.91 0.0M
2021-03-29 16.81 16.91 16.78 16.90 0.0M
2021-03-26 16.68 16.77 16.61 16.77 0.0M
2021-03-25 16.71 16.71 16.47 16.53 0.0M
2021-03-24 16.54 16.67 16.51 16.67 0.0M
2021-03-23 16.85 16.85 16.71 16.76 0.0M
2021-03-22 16.82 17.03 16.82 16.94 0.0M
2021-03-19 17.02 17.03 16.89 16.90 0.0M
2021-03-18 17.05 17.11 16.90 17.08 0.0M
2021-03-17 17.19 17.19 16.78 16.84 0.0M
2021-03-16 17.32 17.34 17.20 17.20 0.0M
2021-03-15 17.44 17.46 17.27 17.27 0.0M
2021-03-12 17.22 17.34 17.20 17.30 0.0M
2021-03-11 17.43 17.43 17.25 17.27 0.0M
2021-03-10 17.16 17.31 17.16 17.23 0.0M
2021-03-09 16.99 17.17 16.98 17.17 0.0M
2021-03-08 16.83 16.93 16.79 16.93 0.0M
2021-03-05 16.88 16.88 16.70 16.70 0.0M
2021-03-04 16.84 16.96 16.71 16.89 0.0M
2021-03-03 17.30 17.31 16.90 17.01 0.0M
2021-03-02 17.14 17.28 17.12 17.12 0.0M
2021-03-01 17.09 17.22 17.00 17.22 0.0M
2021-02-26 16.89 16.94 16.73 16.84 0.0M
2021-02-25 17.20 17.23 17.05 17.05 0.0M
2021-02-24 16.99 17.05 16.99 17.05 0.0M
2021-02-23 17.26 17.26 16.83 16.99 0.0M
2021-02-22 17.33 17.33 17.24 17.24 0.0M
2021-02-19 17.50 17.50 17.35 17.50 0.0M
2021-02-17 17.58 17.61 17.48 17.48 0.0M
2021-02-16 17.66 17.66 17.61 17.61 0.0M
2021-02-15 17.26 17.52 17.26 17.41 0.1M
2021-02-12 17.24 17.24 17.03 17.12 0.0M
2021-02-11 17.12 17.30 17.12 17.24 0.0M
2021-02-10 17.46 17.46 17.03 17.03 0.0M
2021-02-09 17.40 17.40 17.30 17.32 0.0M
2021-02-08 17.43 17.43 17.32 17.32 0.0M
2021-02-05 17.27 17.43 17.27 17.38 0.0M
2021-02-04 17.27 17.27 17.06 17.21 0.0M
2021-02-03 17.47 17.47 17.22 17.29 0.0M
2021-02-02 17.40 17.40 17.22 17.40 0.0M
2021-02-01 17.12 17.36 17.12 17.36 0.0M
2021-01-29 17.14 17.32 17.03 17.03 0.0M
2021-01-28 16.75 17.31 16.53 17.23 0.0M
2021-01-27 17.26 17.26 16.71 16.84 0.0M
2021-01-26 17.04 17.22 17.03 17.20 0.0M
2021-01-25 17.15 17.15 17.02 17.06 0.0M
2021-01-22 17.06 17.17 17.04 17.10 0.0M
2021-01-21 17.58 17.58 17.17 17.17 0.0M
2021-01-20 17.40 17.40 17.24 17.39 0.0M
2021-01-19 17.83 17.83 17.40 17.43 0.0M
2021-01-18 17.35 17.71 17.35 17.71 0.0M
2021-01-15 17.69 17.69 17.42 17.42 0.0M
2021-01-14 17.64 17.85 17.64 17.78 0.0M
2021-01-13 17.91 17.91 17.67 17.69 0.0M
2021-01-12 18.11 18.11 17.73 17.87 0.0M
2021-01-11 18.06 18.15 17.93 18.04 0.0M
2021-01-08 17.96 18.11 17.96 18.11 0.0M
2021-01-07 17.77 17.94 17.54 17.94 0.0M
2021-01-06 17.46 17.67 17.40 17.67 0.0M
2021-01-05 17.18 17.40 17.18 17.35 0.0M
2021-01-04 17.23 17.33 17.22 17.24 0.0M