Amundi SA (AMUN)

AMUN
🏛️ フランス →
67.05
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
2021-12-31 72.20 72.55 72.10 72.55 0.0M
2021-12-30 72.50 72.70 72.10 72.45 0.1M
2021-12-29 72.30 72.80 72.15 72.60 0.1M
2021-12-28 71.85 72.40 71.85 72.30 0.1M
2021-12-27 71.20 72.00 71.10 71.80 0.0M
2021-12-24 71.35 71.75 71.25 71.25 0.0M
2021-12-23 70.60 71.70 70.60 71.50 0.1M
2021-12-22 70.10 70.45 69.55 70.35 0.1M
2021-12-21 69.30 70.15 69.30 69.90 0.1M
2021-12-20 68.80 68.90 67.90 68.45 0.1M
2021-12-17 70.15 70.70 69.40 70.25 0.2M
2021-12-16 71.10 71.50 70.55 70.70 0.2M
2021-12-15 69.55 70.85 69.55 70.15 0.1M
2021-12-14 69.35 70.15 69.05 69.50 0.3M
2021-12-13 70.60 70.70 69.30 69.30 0.2M
2021-12-10 70.85 71.15 70.50 70.50 0.1M
2021-12-09 72.35 73.20 71.05 71.05 0.2M
2021-12-08 72.55 73.60 72.20 72.20 0.1M
2021-12-07 71.75 73.00 71.70 72.50 0.2M
2021-12-06 70.70 71.65 70.45 71.15 0.2M
2021-12-03 73.30 73.30 70.20 70.40 0.3M
2021-12-02 73.55 73.80 72.95 73.35 0.2M
2021-12-01 73.70 74.80 73.40 74.35 0.1M
2021-11-30 74.20 74.20 72.70 73.45 0.4M
2021-11-29 74.10 76.05 74.00 75.05 0.2M
2021-11-26 77.00 77.25 74.65 74.65 0.2M
2021-11-25 76.55 79.10 76.55 78.15 0.2M
2021-11-24 76.20 76.80 76.05 76.40 0.1M
2021-11-23 76.10 76.30 74.95 76.00 0.1M
2021-11-22 76.20 77.15 76.20 76.55 0.1M
2021-11-19 76.80 77.60 76.20 76.20 0.2M
2021-11-18 76.30 77.55 76.10 76.60 0.1M
2021-11-17 77.10 77.30 76.35 76.40 0.1M
2021-11-16 77.55 77.70 77.20 77.20 0.1M
2021-11-15 77.40 77.90 77.25 77.50 0.1M
2021-11-12 77.95 78.30 77.25 77.55 0.2M
2021-11-11 78.25 78.85 77.80 78.10 0.0M
2021-11-10 78.20 78.70 77.20 78.50 0.1M
2021-11-09 79.55 79.55 78.30 78.30 0.1M
2021-11-08 78.80 79.90 78.75 79.85 0.1M
2021-11-05 77.55 78.60 77.35 78.55 0.1M
2021-11-04 78.65 78.65 76.50 77.35 0.2M
2021-11-03 78.20 79.05 77.80 78.65 0.1M
2021-11-02 77.40 78.40 77.30 78.25 0.1M
2021-11-01 77.30 77.95 77.30 77.55 0.1M
2021-10-29 77.15 77.55 76.45 77.05 0.1M
2021-10-28 78.00 78.05 76.90 77.25 0.1M
2021-10-27 78.25 78.50 77.85 78.00 0.0M
2021-10-26 77.60 78.35 77.55 78.35 0.1M
2021-10-25 78.70 78.70 77.35 77.70 0.1M
2021-10-22 77.40 78.65 77.00 78.60 0.1M
2021-10-21 76.60 77.40 76.50 77.00 0.1M
2021-10-20 76.50 77.10 76.40 76.85 0.1M
2021-10-19 76.00 76.80 75.65 76.65 0.1M
2021-10-18 75.70 76.40 75.55 75.95 0.1M
2021-10-15 76.00 76.20 75.40 75.85 0.1M
2021-10-14 74.50 76.00 74.50 75.65 0.2M
2021-10-13 73.50 74.25 72.90 74.05 0.1M
2021-10-12 72.85 73.60 72.55 73.60 0.1M
2021-10-11 73.85 74.25 73.40 73.55 0.1M
2021-10-08 74.70 75.10 74.30 74.50 0.1M
2021-10-07 73.00 74.90 72.75 74.75 0.2M
2021-10-06 73.00 73.00 71.20 72.15 0.1M
2021-10-05 71.85 73.45 71.60 73.45 0.1M
2021-10-04 72.10 72.95 71.90 72.00 0.1M
2021-10-01 72.45 72.85 72.05 72.45 0.1M
2021-09-30 73.60 74.10 72.90 72.90 0.1M
2021-09-29 73.75 74.10 73.10 73.25 0.1M
2021-09-28 75.00 75.00 73.35 73.40 0.1M
2021-09-27 74.70 75.20 74.50 74.95 0.1M
2021-09-24 74.60 74.60 73.90 74.25 0.1M
2021-09-23 74.25 75.45 74.20 74.80 0.1M
2021-09-22 73.00 74.25 72.30 73.85 0.1M
2021-09-21 72.80 73.45 72.40 72.45 0.1M
2021-09-20 74.75 74.75 72.15 72.30 0.2M
2021-09-17 75.60 76.55 75.45 75.45 0.2M
2021-09-16 75.80 76.25 75.50 75.50 0.1M
2021-09-15 75.85 76.10 75.55 75.75 0.1M
2021-09-14 77.60 77.75 75.75 75.85 0.1M
2021-09-13 78.25 78.95 77.65 77.65 0.1M
2021-09-10 80.25 80.25 78.00 78.00 0.1M
2021-09-09 79.50 80.35 79.25 80.10 0.1M
2021-09-08 80.10 80.25 79.20 79.90 0.1M
2021-09-07 79.90 80.55 79.65 80.45 0.1M
2021-09-06 79.35 80.05 79.20 79.90 0.1M
2021-09-03 80.55 80.55 78.70 79.20 0.1M
2021-09-02 80.70 80.85 80.20 80.45 0.1M
2021-09-01 80.30 80.75 80.15 80.70 0.1M
2021-08-31 79.90 80.45 79.80 80.15 0.1M
2021-08-30 79.40 80.00 79.40 79.80 0.0M
2021-08-27 79.80 79.80 78.75 79.40 0.1M
2021-08-26 80.10 80.55 79.80 79.80 0.1M
2021-08-25 79.55 80.50 79.35 80.30 0.1M
2021-08-24 79.60 80.35 79.25 79.50 0.1M
2021-08-23 79.20 79.40 78.90 79.25 0.1M
2021-08-20 78.40 78.85 78.00 78.70 0.1M
2021-08-19 79.80 79.80 78.25 78.45 0.1M
2021-08-18 80.75 80.85 80.20 80.60 0.1M
2021-08-17 80.95 81.10 80.70 80.90 0.1M
2021-08-16 81.70 81.75 81.00 81.35 0.1M
2021-08-13 81.50 82.20 81.50 81.85 0.1M
2021-08-12 81.65 81.85 81.40 81.50 0.1M
2021-08-11 82.00 82.15 81.50 81.65 0.1M
2021-08-10 81.40 82.20 81.30 81.90 0.1M
2021-08-09 80.85 81.60 80.80 81.45 0.0M
2021-08-06 81.40 81.50 80.60 80.95 0.1M
2021-08-05 81.30 81.95 81.20 81.30 0.1M
2021-08-04 80.70 81.90 80.45 81.50 0.1M
2021-08-03 79.80 80.40 79.40 80.35 0.1M
2021-08-02 78.50 79.85 78.40 79.55 0.1M
2021-07-30 76.75 78.70 76.55 77.90 0.1M
2021-07-29 76.60 77.15 76.45 76.65 0.1M
2021-07-28 76.85 76.85 75.40 76.50 0.1M
2021-07-27 76.90 77.20 76.30 76.95 0.1M
2021-07-26 77.00 77.85 76.55 77.00 0.1M
2021-07-23 76.80 77.30 76.55 77.30 0.1M
2021-07-22 76.50 77.40 76.45 76.45 0.1M
2021-07-21 75.00 76.40 75.00 76.40 0.1M
2021-07-20 74.70 74.95 73.95 74.85 0.1M
2021-07-19 75.35 75.45 73.70 74.40 0.2M
2021-07-16 76.10 76.70 75.35 75.85 0.1M
2021-07-15 75.85 76.15 75.30 75.75 0.1M
2021-07-14 75.75 76.05 75.50 75.75 0.1M
2021-07-13 76.25 76.40 75.60 76.00 0.1M
2021-07-12 75.90 76.50 75.35 76.50 0.1M
2021-07-09 74.60 75.80 74.55 75.80 0.1M
2021-07-08 75.40 75.55 73.90 74.45 0.2M
2021-07-07 75.10 76.60 75.10 75.85 0.1M
2021-07-06 75.10 75.25 74.55 74.80 0.1M
2021-07-05 74.15 75.45 73.90 75.10 0.1M
2021-07-02 74.70 75.30 74.20 74.30 0.1M
2021-07-01 74.65 74.75 73.80 74.55 0.1M
2021-06-30 75.20 75.30 73.60 74.35 0.2M
2021-06-29 75.40 76.20 75.15 75.25 0.1M
2021-06-28 75.80 76.25 75.45 75.45 0.1M
2021-06-25 74.90 76.10 74.85 75.85 0.1M
2021-06-24 74.50 75.05 74.25 74.65 0.1M
2021-06-23 74.60 75.15 74.00 74.30 0.1M
2021-06-22 74.25 74.85 74.25 74.65 0.1M
2021-06-21 74.30 74.40 73.55 74.10 0.2M
2021-06-18 75.60 76.10 74.50 74.50 0.4M
2021-06-17 75.80 76.15 75.05 75.90 0.2M
2021-06-16 75.05 75.65 74.65 75.65 0.2M
2021-06-15 75.25 75.30 74.65 75.05 0.1M
2021-06-14 75.20 75.60 74.75 74.95 0.1M
2021-06-11 74.15 75.15 73.65 74.95 0.1M
2021-06-10 74.10 74.30 73.65 73.90 0.1M
2021-06-09 75.35 75.35 73.75 74.10 0.1M
2021-06-08 73.95 75.45 73.80 75.00 0.2M
2021-06-07 73.10 74.25 73.10 73.85 0.1M
2021-06-04 73.10 73.35 72.80 73.05 0.1M
2021-06-03 72.90 73.10 72.45 73.05 0.1M
2021-06-02 73.60 73.60 72.50 72.90 0.1M
2021-06-01 73.10 73.60 72.80 73.50 0.2M
2021-05-31 73.00 73.20 72.70 72.70 0.1M
2021-05-28 73.30 73.40 72.90 72.95 0.1M
2021-05-27 72.10 73.50 71.85 72.95 0.3M
2021-05-26 72.70 72.80 72.00 72.10 0.1M
2021-05-25 72.55 72.90 72.40 72.45 0.1M
2021-05-24 72.00 72.50 72.00 72.25 0.1M
2021-05-21 71.55 71.90 70.90 71.85 0.1M
2021-05-20 71.50 71.65 70.95 71.65 0.1M
2021-05-19 71.00 71.20 69.80 70.95 0.2M
2021-05-18 73.10 73.30 71.60 71.60 0.2M
2021-05-17 72.00 72.80 71.80 72.75 0.2M
2021-05-14 72.30 72.30 71.65 71.75 0.2M
2021-05-13 71.50 72.00 70.00 71.75 0.2M
2021-05-12 74.65 75.25 74.00 74.75 0.2M
2021-05-11 76.20 76.35 73.85 74.60 0.3M
2021-05-10 78.00 78.05 76.35 76.80 0.2M
2021-05-07 76.90 77.95 76.55 77.60 0.3M
2021-05-06 75.70 76.55 75.45 76.55 0.2M
2021-05-05 74.20 75.55 74.10 75.50 0.2M
2021-05-04 74.95 75.25 73.40 73.60 0.1M
2021-05-03 74.55 74.95 74.00 74.90 0.1M
2021-04-30 75.05 75.75 73.90 74.10 0.2M
2021-04-29 73.80 75.75 73.70 74.55 0.2M
2021-04-28 73.70 73.75 72.75 72.75 0.1M
2021-04-27 73.05 73.50 72.10 73.35 0.1M
2021-04-26 72.00 73.50 71.75 73.05 0.2M
2021-04-23 72.50 72.80 71.40 71.85 0.2M
2021-04-22 72.70 73.25 72.45 72.65 0.1M
2021-04-21 74.15 74.15 72.10 72.70 0.1M
2021-04-20 73.95 74.35 73.30 73.75 0.2M
2021-04-19 74.40 74.65 73.85 74.25 0.1M
2021-04-16 74.35 75.40 74.20 74.20 0.2M
2021-04-15 73.65 74.50 73.35 74.15 0.2M
2021-04-14 73.15 73.80 72.55 73.40 0.2M
2021-04-13 73.00 73.40 72.50 73.15 0.2M
2021-04-12 74.55 74.55 72.70 72.70 0.2M
2021-04-09 75.15 75.15 73.90 74.50 0.2M
2021-04-08 73.50 75.10 73.10 75.10 0.4M
2021-04-07 71.30 72.90 71.20 72.40 0.3M
2021-04-06 71.55 71.60 70.25 70.35 0.2M
2021-04-01 69.10 70.95 69.10 70.80 0.2M
2021-03-31 70.25 70.25 68.10 68.20 0.2M
2021-03-30 69.65 70.70 69.55 70.25 0.3M
2021-03-29 67.50 69.50 67.45 69.10 0.3M
2021-03-26 67.00 67.65 66.65 67.25 0.2M
2021-03-25 66.95 67.25 66.05 66.75 0.2M
2021-03-24 66.25 67.30 65.80 67.20 0.1M
2021-03-23 66.15 66.45 65.60 66.35 0.1M
2021-03-22 65.60 66.40 64.95 66.35 0.2M
2021-03-19 64.70 65.75 64.30 65.75 0.4M
2021-03-18 65.00 65.95 64.80 65.10 0.3M
2021-03-17 65.40 65.45 64.45 64.95 0.1M
2021-03-16 65.40 66.00 65.20 65.40 0.2M
2021-03-15 66.25 66.30 64.90 65.10 0.2M
2021-03-12 66.00 66.35 65.85 66.05 0.1M
2021-03-11 66.35 66.45 65.80 66.15 0.2M
2021-03-10 65.65 66.55 65.05 66.00 0.3M
2021-03-09 65.00 66.05 64.80 65.85 0.2M
2021-03-08 65.00 65.10 64.25 64.95 0.2M
2021-03-05 64.65 65.10 64.15 64.60 0.2M
2021-03-04 65.75 65.75 64.75 64.80 0.2M
2021-03-03 65.15 66.40 64.85 65.60 0.2M
2021-03-02 63.50 65.35 63.20 64.75 0.2M
2021-03-01 63.70 64.25 63.50 63.50 0.2M
2021-02-26 63.55 63.75 62.75 63.00 0.4M
2021-02-25 63.75 64.40 63.45 63.60 0.3M
2021-02-24 64.80 65.00 63.45 63.50 0.2M
2021-02-23 65.55 65.55 64.55 64.85 0.2M
2021-02-22 65.40 65.65 64.85 65.35 0.1M
2021-02-19 65.80 65.80 64.85 65.60 0.2M
2021-02-18 65.90 66.60 65.30 65.40 0.2M
2021-02-17 66.65 66.70 65.65 65.90 0.2M
2021-02-16 66.30 66.55 65.80 66.30 0.1M
2021-02-15 66.60 66.90 66.00 66.10 0.2M
2021-02-12 66.60 67.00 65.65 66.25 0.2M
2021-02-11 66.55 67.05 66.10 67.05 0.2M
2021-02-10 66.80 68.30 66.05 66.05 0.3M
2021-02-09 64.80 65.35 64.40 65.35 0.1M
2021-02-08 64.95 65.60 64.60 64.60 0.1M
2021-02-05 64.95 65.85 64.10 64.50 0.2M
2021-02-04 63.70 64.95 63.25 64.90 0.2M
2021-02-03 63.90 64.50 63.55 63.80 0.1M
2021-02-02 63.00 63.30 62.50 63.25 0.1M
2021-02-01 61.80 62.70 61.55 62.70 0.1M
2021-01-29 61.70 62.10 61.15 61.40 0.2M
2021-01-28 61.40 62.50 60.10 62.35 0.2M
2021-01-27 64.25 64.25 61.40 61.90 0.2M
2021-01-26 63.80 65.00 63.60 64.30 0.2M
2021-01-25 65.10 65.40 63.70 63.75 0.1M
2021-01-22 65.85 66.00 64.70 65.05 0.2M
2021-01-21 67.05 67.30 65.95 65.95 0.1M
2021-01-20 67.60 67.85 66.75 66.75 0.1M
2021-01-19 68.60 68.60 67.20 67.45 0.1M
2021-01-18 69.25 69.30 68.05 68.15 0.1M
2021-01-15 69.20 69.75 68.40 69.50 0.1M
2021-01-14 69.60 70.35 69.00 69.65 0.1M
2021-01-13 69.85 69.85 68.60 69.40 0.1M
2021-01-12 69.10 70.30 68.80 69.70 0.1M
2021-01-11 69.75 70.00 68.15 68.90 0.2M
2021-01-08 70.40 70.40 69.40 69.80 0.1M
2021-01-07 69.80 70.30 68.90 69.90 0.1M
2021-01-06 69.60 70.75 69.30 69.80 0.2M
2021-01-05 68.00 70.00 67.95 69.05 0.1M
2021-01-04 67.50 69.20 67.50 68.10 0.1M