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
2023-12-29 23.08 23.08 22.82 22.82 0.0M
2023-12-28 23.22 23.22 23.02 23.02 0.0M
2023-12-27 22.95 23.20 22.95 23.10 0.0M
2023-12-22 22.94 23.04 22.94 22.97 0.0M
2023-12-21 22.93 23.00 22.93 23.00 0.0M
2023-12-20 23.02 23.18 22.88 22.95 0.0M
2023-12-19 22.78 23.00 22.78 22.91 0.0M
2023-12-18 22.67 22.82 22.65 22.82 0.0M
2023-12-15 22.94 23.13 22.70 22.79 0.0M
2023-12-14 22.79 22.83 22.77 22.81 0.0M
2023-12-13 22.45 22.55 22.45 22.47 0.0M
2023-12-12 22.65 22.65 22.35 22.53 0.0M
2023-12-11 22.70 22.75 22.53 22.58 0.0M
2023-12-08 22.52 22.65 22.52 22.58 0.0M
2023-12-07 22.47 22.47 22.30 22.44 0.0M
2023-12-06 22.60 22.68 22.48 22.59 0.0M
2023-12-05 22.30 22.56 22.30 22.56 0.0M
2023-12-04 22.20 22.33 22.20 22.30 0.0M
2023-12-01 21.72 22.41 21.72 22.41 0.0M
2023-11-30 21.78 21.90 21.69 21.71 0.0M
2023-11-29 21.89 21.89 21.66 21.75 0.0M
2023-11-28 21.50 21.96 21.40 21.96 0.0M
2023-11-27 21.56 21.58 21.50 21.54 0.0M
2023-11-24 21.66 21.67 21.63 21.64 0.0M
2023-11-23 21.76 21.86 21.58 21.61 0.0M
2023-11-22 21.76 21.78 21.60 21.75 0.0M
2023-11-21 21.80 21.80 21.65 21.69 0.0M
2023-11-20 21.65 21.91 21.59 21.86 0.0M
2023-11-17 21.55 21.65 21.44 21.55 0.0M
2023-11-16 21.62 21.81 21.45 21.49 0.0M
2023-11-15 21.60 21.89 21.46 21.61 0.0M
2023-11-14 20.79 21.71 20.79 21.71 0.0M
2023-11-13 20.89 20.98 20.88 20.76 0.0M
2023-11-10 20.95 20.99 20.82 20.82 0.0M
2023-11-09 20.71 21.09 20.71 21.09 0.0M
2023-11-08 20.79 20.84 20.74 20.74 0.0M
2023-11-07 20.87 20.91 20.72 20.86 0.0M
2023-11-06 20.98 21.10 20.98 20.99 0.0M
2023-11-03 20.76 21.01 20.76 21.01 0.0M
2023-11-02 20.87 20.87 20.77 20.78 0.0M
2023-11-01 20.69 20.80 20.56 20.73 0.0M
2023-10-31 20.50 20.88 20.41 20.69 0.0M
2023-10-30 20.27 20.59 20.27 20.56 0.0M
2023-10-27 20.51 20.56 20.44 20.34 0.0M
2023-10-26 19.96 20.48 19.96 20.43 0.0M
2023-10-25 20.02 20.07 20.02 20.27 0.0M
2023-10-24 19.90 20.12 19.82 19.82 0.0M
2023-10-23 19.75 19.77 19.66 19.66 0.0M
2023-10-20 19.83 19.96 19.67 19.74 0.0M
2023-10-19 20.31 20.31 20.00 19.99 0.0M
2023-10-18 20.47 20.52 20.32 20.42 0.0M
2023-10-17 20.35 20.55 20.35 20.62 0.0M
2023-10-16 19.85 20.32 19.74 20.17 0.0M
2023-10-13 18.97 19.17 18.97 19.10 0.0M
2023-10-12 19.20 19.20 19.20 19.05 0.0M
2023-10-11 19.06 19.20 19.06 19.13 0.0M
2023-10-10 18.61 18.85 18.61 19.05 0.0M
2023-10-09 18.11 18.48 18.10 18.49 0.0M
2023-10-06 18.07 18.37 18.07 18.34 0.0M
2023-10-05 18.41 18.41 18.34 18.10 0.0M
2023-10-04 18.00 18.34 17.89 18.34 0.0M
2023-10-03 18.23 18.23 18.05 18.05 0.0M
2023-10-02 18.53 18.56 18.28 18.33 0.0M
2023-09-29 18.41 18.57 18.40 18.49 0.0M
2023-09-28 18.33 18.40 18.32 18.28 0.0M
2023-09-27 18.63 18.63 18.37 18.40 0.0M
2023-09-26 18.52 18.59 18.50 18.55 0.0M
2023-09-25 18.75 18.75 18.65 18.59 0.0M
2023-09-22 18.77 18.90 18.69 18.71 0.0M
2023-09-21 18.97 18.97 18.63 18.76 0.0M
2023-09-20 18.93 19.09 18.86 19.09 0.0M
2023-09-19 18.98 18.98 18.74 18.74 0.0M
2023-09-18 19.20 19.20 18.95 18.94 0.0M
2023-09-15 19.20 19.27 19.15 19.17 0.0M
2023-09-14 19.03 19.18 19.03 19.13 0.0M
2023-09-13 18.77 18.98 18.77 18.96 0.0M
2023-09-12 18.81 18.81 18.81 18.84 0.0M
2023-09-11 19.05 19.05 18.75 18.75 0.0M
2023-09-08 18.87 18.87 18.80 18.93 0.0M
2023-09-07 18.95 19.08 18.67 18.74 0.0M
2023-09-06 19.55 19.55 19.07 19.02 0.0M
2023-09-05 19.75 19.88 19.49 19.59 0.0M
2023-09-04 20.10 20.15 19.77 19.77 0.0M
2023-09-01 19.89 20.05 19.89 20.00 0.0M
2023-08-31 20.17 20.17 20.07 20.00 0.0M
2023-08-30 20.11 20.21 20.11 20.17 0.1M
2023-08-29 20.13 20.21 20.12 20.16 0.0M
2023-08-28 19.86 20.09 19.86 20.06 0.0M
2023-08-25 19.85 19.92 19.82 19.90 0.0M
2023-08-24 20.00 20.05 19.96 19.86 0.0M
2023-08-23 19.83 19.83 19.83 19.91 0.0M
2023-08-22 19.91 19.93 19.88 19.88 0.0M
2023-08-21 19.87 19.87 19.75 19.75 0.0M
2023-08-18 19.73 19.80 19.60 19.84 0.0M
2023-08-17 19.87 20.00 19.73 19.85 0.0M
2023-08-16 20.07 20.13 19.84 19.96 0.0M
2023-08-15 20.25 20.25 20.05 20.05 0.0M
2023-08-14 20.43 20.54 20.39 20.39 0.0M
2023-08-11 20.57 20.62 20.49 20.54 0.0M
2023-08-10 20.32 20.65 20.32 20.58 0.0M
2023-08-09 20.43 20.44 20.20 20.32 0.0M
2023-08-08 20.46 20.46 20.25 20.22 0.0M
2023-08-07 20.66 20.66 20.50 20.54 0.0M
2023-08-04 20.43 20.70 20.43 20.61 0.0M
2023-08-03 20.31 20.43 20.22 20.26 0.0M
2023-08-02 20.50 20.65 20.29 20.44 0.1M
2023-08-01 20.87 20.92 20.66 20.74 0.0M
2023-07-31 20.96 20.96 20.83 20.85 0.0M
2023-07-28 20.84 20.88 20.66 20.90 0.0M
2023-07-27 20.75 20.91 20.75 20.80 0.0M
2023-07-26 20.73 20.78 20.53 20.58 0.0M
2023-07-25 20.64 20.75 20.64 20.74 0.0M
2023-07-24 20.57 20.61 20.50 20.57 0.0M
2023-07-21 20.40 20.44 20.33 20.39 0.0M
2023-07-20 20.37 20.54 20.37 20.44 0.0M
2023-07-19 20.61 20.61 20.50 20.50 0.0M
2023-07-18 20.24 20.56 20.24 20.56 0.0M
2023-07-17 20.20 20.27 20.20 20.24 0.0M
2023-07-14 20.03 20.09 20.03 20.21 0.0M
2023-07-13 20.14 20.25 20.14 20.15 0.0M
2023-07-12 19.67 20.19 19.67 20.19 0.0M
2023-07-11 19.59 19.60 19.51 19.51 0.0M
2023-07-10 19.27 19.40 19.26 19.40 0.0M
2023-07-07 19.06 19.39 19.06 19.39 0.0M
2023-07-06 19.06 19.10 18.86 18.93 0.0M
2023-07-05 19.58 19.58 19.58 19.26 0.0M
2023-07-04 19.87 19.87 19.63 19.63 0.0M
2023-07-03 19.84 19.94 19.76 19.94 0.0M
2023-06-30 19.85 19.85 19.61 19.79 0.0M
2023-06-29 19.48 19.78 19.48 19.78 0.0M
2023-06-28 19.73 19.73 19.42 19.45 0.0M
2023-06-27 19.96 19.96 19.61 19.66 0.0M
2023-06-26 19.75 20.00 19.60 19.92 0.0M
2023-06-23 19.86 19.86 19.86 19.61 0.0M
2023-06-22 19.88 19.94 19.88 19.92 0.0M
2023-06-21 19.80 19.97 19.80 19.97 0.0M
2023-06-20 19.86 19.89 19.85 19.79 0.0M
2023-06-19 19.96 20.15 19.90 19.93 0.0M
2023-06-16 19.99 20.04 19.99 19.98 0.0M
2023-06-15 19.72 19.97 19.59 19.97 0.0M
2023-06-14 19.48 19.84 19.48 19.78 0.0M
2023-06-13 19.72 19.72 19.36 19.39 0.0M
2023-06-12 19.80 19.83 19.61 19.61 0.0M
2023-06-09 19.57 19.63 19.57 19.66 0.0M
2023-06-08 19.25 19.46 19.25 19.46 0.0M
2023-06-07 19.31 19.34 19.23 19.27 0.1M
2023-06-06 19.24 19.43 19.24 19.43 0.0M
2023-06-05 19.31 19.45 19.13 19.31 0.0M
2023-06-02 18.63 19.10 18.63 19.15 0.0M
2023-06-01 18.24 18.41 18.13 18.38 0.0M
2023-05-31 18.30 18.30 18.30 18.07 0.0M
2023-05-30 18.67 18.73 18.49 18.49 0.0M
2023-05-29 18.89 18.89 18.77 18.73 0.0M
2023-05-26 18.70 18.77 18.62 18.77 0.0M
2023-05-25 18.57 18.57 18.57 18.54 0.0M
2023-05-24 18.75 18.75 18.48 18.58 0.1M
2023-05-23 18.92 19.02 18.81 18.81 0.0M
2023-05-22 18.68 18.91 18.68 18.91 0.0M
2023-05-19 18.38 18.55 18.32 18.55 0.0M
2023-05-18 18.59 18.59 18.27 18.29 0.0M
2023-05-17 18.66 18.67 18.47 18.58 0.0M
2023-05-16 18.64 18.80 18.64 18.80 0.0M
2023-05-15 18.74 18.86 18.59 18.65 0.0M
2023-05-12 18.56 18.77 18.56 18.62 0.0M
2023-05-11 18.67 18.75 18.60 18.60 0.0M
2023-05-10 18.62 18.71 18.59 18.71 0.0M
2023-05-09 18.47 18.59 18.47 18.53 0.0M
2023-05-08 18.44 18.68 18.44 18.66 0.0M
2023-05-05 18.19 18.47 18.19 18.47 0.0M
2023-05-04 18.37 18.57 18.37 18.41 0.0M
2023-05-03 18.35 18.35 18.35 18.35 0.0M
2023-05-02 18.35 18.46 18.29 18.29 0.0M
2023-04-28 18.41 18.41 18.21 18.21 0.0M
2023-04-27 17.96 18.40 17.96 18.40 0.0M
2023-04-26 17.84 17.92 17.84 17.92 0.0M
2023-04-25 17.92 17.92 17.92 17.92 0.0M
2023-04-24 17.89 17.94 17.84 17.93 0.0M
2023-04-21 17.76 17.76 17.76 17.76 0.0M
2023-04-20 17.77 17.90 17.77 17.89 0.0M
2023-04-19 17.83 17.83 17.68 17.68 0.0M
2023-04-18 17.66 18.04 17.66 17.95 0.0M
2023-04-17 17.72 17.72 17.72 17.72 0.0M
2023-04-14 17.59 17.64 17.45 17.64 0.0M
2023-04-13 17.23 17.57 17.23 17.57 0.0M
2023-04-12 17.11 17.11 17.11 17.11 0.0M
2023-04-11 16.87 16.87 16.86 16.86 0.0M
2023-04-06 16.82 16.82 16.77 16.77 0.0M
2023-04-05 16.84 16.84 16.84 16.84 0.0M
2023-04-04 16.86 16.92 16.74 16.86 0.0M
2023-04-03 16.56 16.77 16.56 16.68 0.0M
2023-03-31 16.56 16.56 16.56 16.56 0.0M
2023-03-30 16.23 16.23 16.23 16.23 0.0M
2023-03-29 16.10 16.10 16.10 16.10 0.0M
2023-03-28 16.02 16.10 16.02 16.10 0.0M
2023-03-27 15.85 15.88 15.79 15.79 0.0M
2023-03-24 16.05 16.05 15.67 15.70 0.0M
2023-03-23 16.07 16.07 16.07 16.07 0.0M
2023-03-22 16.14 16.20 15.90 15.95 0.0M
2023-03-21 15.87 16.12 15.87 16.12 0.0M
2023-03-20 15.55 15.61 15.55 15.61 0.0M
2023-03-17 15.97 16.00 15.63 15.63 0.0M
2023-03-16 16.04 16.04 15.48 15.73 0.0M
2023-03-15 16.28 16.28 15.82 15.90 0.0M
2023-03-14 16.27 16.30 16.21 16.25 0.0M
2023-03-13 16.87 16.87 16.17 16.17 0.0M
2023-03-10 16.78 16.81 16.68 16.68 0.0M
2023-03-09 17.19 17.19 17.19 17.19 0.0M
2023-03-08 17.23 17.23 17.10 17.22 0.0M
2023-03-07 17.53 17.53 17.36 17.36 0.0M
2023-03-06 17.40 17.58 17.36 17.58 0.0M
2023-03-03 17.23 17.50 17.23 17.37 0.0M
2023-03-02 17.38 17.38 17.17 17.17 0.0M
2023-03-01 17.37 17.52 17.37 17.49 0.0M
2023-02-28 16.98 17.28 16.98 17.28 0.0M
2023-02-27 17.01 17.07 17.01 17.07 0.0M
2023-02-24 17.08 17.08 16.91 16.95 0.0M
2023-02-23 16.82 17.04 16.82 17.03 0.0M
2023-02-22 16.87 16.87 16.72 16.72 0.0M
2023-02-21 17.01 17.01 16.85 16.85 0.0M
2023-02-20 17.24 17.24 17.05 17.13 0.0M
2023-02-17 17.15 17.18 17.05 17.18 0.0M
2023-02-16 17.49 17.49 17.49 17.49 0.0M
2023-02-15 17.28 17.43 17.28 17.37 0.0M
2023-02-14 17.18 17.34 17.17 17.34 0.0M
2023-02-13 17.05 17.07 16.96 17.07 0.0M
2023-02-10 17.26 17.26 16.93 17.04 0.0M
2023-02-09 17.34 17.46 17.31 17.31 0.0M
2023-02-08 17.22 17.22 17.21 17.21 0.0M
2023-02-07 16.96 16.97 16.90 16.94 0.0M
2023-02-06 17.32 17.32 17.00 17.00 0.0M
2023-02-03 17.43 17.43 17.40 17.40 0.0M
2023-02-02 17.36 17.50 17.23 17.47 0.0M
2023-02-01 17.22 17.34 17.04 17.04 0.0M
2023-01-31 17.18 17.25 17.14 17.21 0.0M
2023-01-30 17.36 17.36 17.19 17.19 0.0M
2023-01-27 17.65 17.65 17.49 17.50 0.0M
2023-01-26 17.36 17.51 17.36 17.51 0.0M
2023-01-25 17.27 17.31 17.22 17.22 0.0M
2023-01-24 17.45 17.50 17.34 17.34 0.0M
2023-01-23 17.25 17.37 17.25 17.37 0.0M
2023-01-20 17.14 17.14 17.14 17.14 0.0M
2023-01-19 17.15 17.15 17.00 17.02 0.0M
2023-01-18 17.20 17.20 17.20 17.20 0.0M
2023-01-17 17.46 17.46 17.13 17.13 0.0M
2023-01-16 17.35 17.45 17.29 17.45 0.0M
2023-01-13 17.34 17.38 17.30 17.30 0.0M
2023-01-12 17.33 17.48 17.30 17.35 0.0M
2023-01-11 17.45 17.50 17.30 17.30 0.0M
2023-01-10 17.08 17.45 17.08 17.45 0.0M
2023-01-09 17.09 17.19 16.99 17.15 0.0M
2023-01-06 16.73 16.95 16.73 16.90 0.0M
2023-01-05 16.79 16.95 16.75 16.75 0.0M
2023-01-04 16.70 16.81 16.54 16.76 0.0M
2023-01-03 16.21 16.52 16.21 16.49 0.0M
2023-01-02 16.27 16.36 16.15 16.15 0.0M