Amundi MSCI PacExJpn SRI ClParAlg UCITS ETF DRUSDA (CP9U)

CP9U
🏛️ フランス →
726.30
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
2025-09-26 723.60 723.60 723.00 726.30 0.0M
2025-09-25 726.00 726.00 726.00 719.00 0.0M
2025-09-24 736.40 736.40 736.40 731.20 0.0M
2025-09-23 739.20 739.20 739.20 740.80 0.0M
2025-09-22 738.10 738.10 738.10 738.40 0.0M
2025-09-19 735.20 735.20 735.20 737.40 0.0M
2025-09-18 736.50 736.50 736.50 737.80 0.0M
2025-09-17 746.70 746.70 746.70 746.50 0.0M
2025-09-16 751.00 751.10 751.00 748.60 0.0M
2025-09-15 750.90 751.30 750.90 754.80 0.0M
2025-09-12 752.80 752.80 752.80 749.10 0.0M
2025-09-11 743.60 743.60 743.10 749.20 0.0M
2025-09-10 742.60 745.50 742.50 743.80 0.0M
2025-09-09 738.50 738.70 738.50 736.30 0.0M
2025-09-08 738.70 738.70 738.70 738.10 0.0M
2025-09-05 732.80 732.80 732.80 733.30 0.0M
2025-09-04 728.10 728.10 728.10 727.90 0.0M
2025-09-03 722.50 726.90 722.50 729.00 0.0M
2025-09-02 735.20 735.20 735.20 729.10 0.0M
2025-09-01 737.00 737.00 737.00 736.90 0.0M
2025-08-29 736.00 736.60 736.00 735.40 0.0M
2025-08-28 733.80 734.70 733.30 734.50 0.0M
2025-08-27 729.10 729.10 729.10 729.80 0.0M
2025-08-26 731.00 734.00 731.00 733.30 0.0M
2025-08-25 739.10 739.10 739.10 737.10 0.0M
2025-08-22 729.30 729.30 729.30 742.70 0.0M
2025-08-21 732.40 732.40 732.40 731.30 0.0M
2025-08-20 729.20 729.20 726.60 727.90 0.0M
2025-08-19 736.00 736.60 736.00 736.40 0.0M
2025-08-18 743.70 743.70 743.70 738.80 0.0M
2025-08-15 743.90 743.90 741.20 742.20 0.0M
2025-08-14 745.50 745.50 744.10 741.00 0.0M
2025-08-13 744.60 744.60 744.60 747.00 0.0M
2025-08-12 738.80 739.30 736.80 742.60 0.0M
2025-08-11 739.30 739.30 737.70 736.70 0.0M
2025-08-08 740.40 740.40 739.60 740.50 0.0M
2025-08-07 746.20 747.50 746.20 742.20 0.0M
2025-08-06 745.40 745.40 744.80 744.70 0.0M
2025-08-05 736.60 736.60 736.60 738.10 0.0M
2025-08-04 731.60 734.10 731.60 734.30 0.0M
2025-08-01 725.10 725.10 724.50 724.90 0.0M
2025-07-31 737.80 738.70 737.20 732.50 0.0M
2025-07-30 743.70 743.70 743.70 737.70 0.0M
2025-07-29 742.00 744.10 742.00 743.10 0.0M
2025-07-28 746.70 746.70 746.70 740.70 0.0M
2025-07-25 742.60 742.60 742.60 741.80 0.0M
2025-07-24 750.30 750.30 750.30 749.10 0.0M
2025-07-23 747.80 747.80 747.80 749.40 0.0M
2025-07-22 737.40 740.90 737.40 740.60 0.0M
2025-07-21 737.30 739.50 737.30 740.30 0.0M
2025-07-18 740.60 740.60 740.60 740.00 0.0M
2025-07-17 729.50 729.50 729.50 730.80 0.0M
2025-07-16 729.10 729.10 729.10 730.90 0.0M
2025-07-15 736.50 736.50 736.50 731.60 0.0M
2025-07-14 731.50 731.50 731.50 734.10 0.0M
2025-07-11 736.00 736.00 733.00 733.90 0.0M
2025-07-10 735.60 735.60 735.60 736.20 0.0M
2025-07-09 731.20 731.20 731.20 731.50 0.0M
2025-07-08 736.30 736.30 736.30 733.20 0.0M
2025-07-07 732.10 732.10 732.10 733.00 0.0M
2025-07-04 740.50 740.50 740.00 739.30 0.0M
2025-07-03 743.00 743.10 743.00 744.10 0.0M
2025-07-02 746.60 746.60 746.60 745.00 0.0M
2025-07-01 741.60 741.60 741.10 741.60 0.0M
2025-06-30 738.70 738.70 738.70 738.30 0.0M
2025-06-27 733.50 733.50 733.30 732.50 0.0M
2025-06-26 733.80 733.80 733.80 736.90 0.0M
2025-06-25 731.30 731.30 731.30 728.60 0.0M
2025-06-24 730.00 730.00 730.00 730.20 0.0M
2025-06-23 714.70 714.70 711.70 718.10 0.0M
2025-06-20 720.50 720.50 720.50 719.00 0.0M
2025-06-19 720.30 720.30 718.80 717.80 0.0M
2025-06-18 726.00 726.00 726.00 725.30 0.0M
2025-06-17 728.40 728.40 727.20 726.50 0.0M
2025-06-16 728.00 732.00 728.00 733.80 0.0M
2025-06-13 729.20 729.70 729.20 731.40 0.0M
2025-06-12 729.00 729.00 729.00 733.20 0.0M
2025-06-11 731.80 731.80 731.80 734.40 0.0M
2025-06-10 730.70 737.10 730.70 735.30 0.0M
2025-06-09 729.40 729.70 728.80 729.50 0.0M
2025-06-06 725.40 727.00 724.80 724.40 0.0M
2025-06-05 725.50 729.10 725.50 728.00 0.0M
2025-06-04 721.60 721.60 721.60 723.80 0.0M
2025-06-03 718.10 718.10 718.10 718.50 0.0M
2025-06-02 711.50 711.50 711.50 717.30 0.0M
2025-05-30 708.10 708.60 705.50 707.60 0.0M
2025-05-29 706.10 706.10 706.00 703.40 0.0M
2025-05-28 705.00 705.00 704.50 704.10 0.0M
2025-05-27 709.70 709.70 709.50 709.80 0.0M
2025-05-26 709.30 709.30 708.70 708.30 0.0M
2025-05-23 698.30 699.50 693.30 698.30 0.0M
2025-05-22 700.00 700.00 697.30 699.20 0.0M
2025-05-21 700.40 700.40 700.40 700.60 0.0M
2025-05-20 700.70 701.40 700.70 702.20 0.0M
2025-05-19 694.30 694.30 694.30 699.30 0.0M
2025-05-16 696.10 696.10 695.60 694.50 0.0M
2025-05-15 695.10 695.30 695.00 694.70 0.0M
2025-05-14 698.60 698.60 695.50 695.80 0.0M
2025-05-13 691.40 695.80 691.40 697.80 0.0M
2025-05-12 701.80 701.80 695.80 695.90 0.0M
2025-05-09 694.40 698.50 694.40 697.80 0.0M
2025-05-08 691.60 694.40 691.60 692.70 0.0M
2025-05-07 696.60 696.70 695.30 694.70 0.0M
2025-05-06 695.70 699.60 692.20 699.20 0.0M
2025-05-05 696.70 696.70 695.60 696.80 0.0M
2025-05-02 692.20 699.90 692.20 698.10 0.0M
2025-04-30 683.30 683.30 675.60 681.70 0.0M
2025-04-29 675.70 675.70 674.20 675.40 0.0M
2025-04-28 674.30 677.40 673.20 676.90 0.0M
2025-04-25 681.10 681.10 676.50 677.40 0.0M
2025-04-24 672.70 678.20 672.30 678.30 0.0M
2025-04-23 670.50 674.50 670.30 667.50 0.0M
2025-04-22 666.00 667.60 665.60 667.30 0.0M
2025-04-17 657.10 661.00 657.10 659.50 0.0M
2025-04-16 656.40 660.50 656.40 661.30 0.0M
2025-04-15 653.90 656.60 651.70 655.30 0.0M
2025-04-14 651.10 651.60 647.70 650.30 0.0M
2025-04-11 630.30 630.70 626.40 627.20 0.0M
2025-04-10 627.80 628.40 626.50 626.40 0.0M
2025-04-09 600.10 600.40 594.50 598.00 0.0M
2025-04-08 609.80 615.30 608.10 607.60 0.0M
2025-04-07 592.30 596.80 592.30 593.50 0.0M
2025-04-04 642.30 642.30 607.40 608.40 0.0M
2025-04-03 656.90 660.30 656.90 657.10 0.0M
2025-04-02 658.50 658.50 656.00 658.90 0.0M
2025-04-01 653.00 653.60 651.30 656.70 0.0M
2025-03-31 647.40 647.40 643.80 644.90 0.0M
2025-03-28 658.10 658.10 656.80 654.10 0.0M
2025-03-27 658.40 659.00 658.40 659.80 0.0M
2025-03-26 660.50 661.20 659.60 658.20 0.0M
2025-03-25 654.80 661.10 654.80 660.20 0.0M
2025-03-24 655.90 655.90 655.90 656.20 0.0M
2025-03-21 661.90 661.90 659.70 658.60 0.0M
2025-03-20 668.50 668.50 662.00 664.40 0.0M
2025-03-19 664.20 664.90 664.20 666.70 0.0M
2025-03-18 668.10 668.90 663.00 662.80 0.0M
2025-03-17 660.10 666.20 660.10 665.80 0.0M
2025-03-14 656.70 663.60 656.70 663.80 0.0M
2025-03-13 655.30 656.10 655.30 655.00 0.0M
2025-03-12 654.70 660.30 654.70 659.50 0.0M
2025-03-11 658.60 658.60 652.70 653.50 0.0M
2025-03-10 665.00 665.00 663.20 657.80 0.0M
2025-03-07 660.10 662.90 659.90 660.80 0.0M
2025-03-06 670.50 670.50 670.50 671.70 0.0M
2025-03-05 663.90 666.20 662.90 663.70 0.0M
2025-03-04 655.70 655.70 655.70 649.80 0.0M
2025-03-03 658.40 662.50 658.10 661.60 0.0M
2025-02-28 655.70 656.20 653.70 655.40 0.0M
2025-02-27 670.60 670.70 662.40 665.40 0.0M
2025-02-26 671.00 673.20 668.30 673.00 0.0M
2025-02-25 666.70 668.90 664.90 664.90 0.0M
2025-02-24 670.30 670.30 665.40 667.20 0.0M
2025-02-21 676.30 676.30 673.00 673.00 0.0M
2025-02-20 671.40 673.30 671.40 672.40 0.0M
2025-02-19 672.40 672.40 672.40 667.80 0.0M
2025-02-18 672.20 672.20 672.20 669.40 0.0M
2025-02-17 671.10 671.10 671.10 672.90 0.0M
2025-02-14 666.50 667.80 666.10 666.00 0.0M
2025-02-13 663.50 670.90 663.50 670.00 0.0M
2025-02-12 665.30 665.30 658.50 661.60 0.0M
2025-02-11 660.80 662.90 659.70 662.80 0.0M
2025-02-10 662.30 664.00 662.30 664.40 0.0M
2025-02-07 666.30 666.30 664.20 661.10 0.0M
2025-02-06 662.60 663.50 662.60 664.30 0.0M
2025-02-05 656.50 658.50 656.50 659.80 0.0M
2025-02-04 652.00 652.00 652.00 658.70 0.0M
2025-02-03 644.00 653.60 644.00 653.60 0.0M
2025-01-31 665.30 665.30 662.90 664.50 0.0M
2025-01-30 661.20 661.20 661.20 664.20 0.0M
2025-01-29 660.10 660.10 660.10 658.50 0.0M
2025-01-28 652.60 652.60 652.40 652.80 0.0M
2025-01-27 656.10 658.30 656.10 659.00 0.0M
2025-01-24 661.50 661.50 661.50 661.10 0.0M
2025-01-23 656.10 656.20 656.10 656.10 0.0M
2025-01-22 658.50 659.40 658.50 659.30 0.0M
2025-01-21 655.20 655.20 653.50 658.20 0.0M
2025-01-20 652.40 652.40 652.40 658.60 0.0M
2025-01-17 651.70 651.70 650.50 653.50 0.0M
2025-01-16 650.50 650.50 647.10 648.80 0.0M
2025-01-15 641.60 648.30 641.60 647.50 0.0M
2025-01-14 641.20 641.20 641.20 638.60 0.0M
2025-01-13 634.10 634.10 634.10 633.40 0.0M
2025-01-10 643.00 643.00 643.00 635.80 0.0M
2025-01-09 644.20 644.20 644.20 646.40 0.0M
2025-01-08 649.10 649.10 649.10 646.00 0.0M
2025-01-07 655.10 656.10 655.10 652.60 0.0M
2025-01-06 652.30 652.30 652.30 655.90 0.0M
2025-01-03 649.80 649.80 649.70 649.30 0.0M
2025-01-02 646.30 647.00 644.70 644.30 0.0M