Amundi MSCI China A UCITS ETF Acc (CNAA)

CNAA
🏛️ フランス →
154.08
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
2021-12-31 187.34 188.73 187.34 187.60 0.0M
2021-12-30 186.77 188.14 186.77 188.14 0.0M
2021-12-29 184.41 187.02 183.87 185.28 0.0M
2021-12-28 187.96 189.78 187.33 187.33 0.0M
2021-12-27 187.90 188.52 186.19 188.52 0.0M
2021-12-24 188.00 188.00 187.44 187.98 0.0M
2021-12-23 188.56 189.35 187.10 189.35 0.0M
2021-12-22 185.93 188.06 185.93 188.06 0.0M
2021-12-21 186.02 188.38 186.02 188.38 0.0M
2021-12-20 186.50 186.71 184.59 186.58 0.0M
2021-12-17 186.91 189.06 185.67 189.06 0.0M
2021-12-16 191.04 191.80 189.82 191.80 0.0M
2021-12-15 190.49 190.49 189.70 189.97 0.0M
2021-12-14 192.82 192.82 189.82 192.17 0.0M
2021-12-13 192.60 193.80 192.56 192.98 0.0M
2021-12-10 191.85 192.60 191.85 192.60 0.0M
2021-12-09 193.19 193.49 191.23 192.59 0.0M
2021-12-08 191.93 192.61 191.24 192.59 0.0M
2021-12-07 187.80 189.48 187.80 189.48 0.0M
2021-12-06 187.27 189.05 187.07 188.68 0.0M
2021-12-03 187.84 188.51 185.85 187.41 0.0M
2021-12-02 185.50 185.65 184.05 185.39 0.0M
2021-12-01 184.23 186.36 184.23 186.36 0.0M
2021-11-30 184.72 185.64 184.25 185.38 0.0M
2021-11-29 185.77 185.77 184.26 184.26 0.0M
2021-11-26 185.61 186.17 183.19 183.41 0.0M
2021-11-25 188.15 188.15 186.88 187.66 0.0M
2021-11-24 187.44 188.40 187.44 188.40 0.0M
2021-11-23 187.81 187.93 186.83 187.62 0.0M
2021-11-22 187.07 188.19 186.93 187.52 0.0M
2021-11-19 185.30 185.59 184.37 184.57 0.0M
2021-11-18 183.39 183.49 181.47 182.78 0.0M
2021-11-17 184.73 185.04 184.73 185.04 0.0M
2021-11-16 183.74 184.27 182.85 182.85 0.0M
2021-11-15 183.25 183.81 181.97 183.36 0.0M
2021-11-12 183.07 184.23 183.07 183.22 0.0M
2021-11-11 181.71 183.99 181.71 183.71 0.0M
2021-11-10 179.69 180.31 178.93 179.90 0.0M
2021-11-09 179.56 180.60 178.76 178.76 0.0M
2021-11-08 179.87 180.65 179.72 180.21 0.0M
2021-11-05 178.86 180.03 178.39 179.15 0.0M
2021-11-04 179.95 180.99 179.65 180.57 0.0M
2021-11-03 178.82 179.09 177.83 179.09 0.0M
2021-11-02 179.26 179.71 178.35 178.78 0.0M
2021-11-01 181.66 182.09 180.75 182.09 0.0M
2021-10-29 180.65 182.02 179.90 181.68 0.0M
2021-10-28 180.64 180.64 178.85 178.87 0.0M
2021-10-27 181.54 181.67 180.55 180.55 0.0M
2021-10-26 183.23 183.89 182.83 182.94 0.0M
2021-10-25 183.09 184.02 183.00 183.18 0.0M
2021-10-22 181.23 183.00 181.23 182.81 0.0M
2021-10-21 180.50 180.79 180.50 180.75 0.0M
2021-10-20 180.69 181.37 180.69 181.31 0.0M
2021-10-19 180.17 182.18 180.17 182.18 0.0M
2021-10-18 179.49 179.71 178.06 178.19 0.0M
2021-10-15 179.43 180.59 179.39 180.41 0.0M
2021-10-14 178.75 179.58 178.08 179.33 0.0M
2021-10-13 179.40 181.73 179.40 181.32 0.0M
2021-10-12 176.47 178.31 176.47 177.64 0.0M
2021-10-11 178.21 180.00 178.21 179.00 0.0M
2021-10-08 179.93 180.79 179.03 179.55 0.0M
2021-10-07 176.55 177.61 176.55 177.17 0.0M
2021-10-06 173.01 173.71 172.38 173.71 0.0M
2021-10-05 172.65 174.24 172.51 173.85 0.0M
2021-10-04 174.26 174.26 171.93 172.32 0.0M
2021-10-01 172.70 176.03 172.70 175.48 0.0M
2021-09-30 175.90 178.03 175.90 178.03 0.0M
2021-09-29 172.38 175.19 172.38 173.97 0.0M
2021-09-28 176.44 176.69 175.89 175.89 0.0M
2021-09-27 175.40 176.49 175.40 176.38 0.0M
2021-09-24 174.42 174.97 174.22 174.50 0.0M
2021-09-23 174.36 176.05 173.53 174.20 0.0M
2021-09-22 174.00 174.85 173.67 173.89 0.0M
2021-09-21 171.08 172.77 169.95 170.30 0.0M
2021-09-20 170.09 170.90 168.81 170.16 0.0M
2021-09-17 175.01 176.00 174.82 175.35 0.0M
2021-09-16 174.27 174.73 173.59 173.59 0.0M
2021-09-15 174.67 176.80 174.67 175.81 0.0M
2021-09-14 177.04 177.65 176.21 176.85 0.0M
2021-09-13 179.29 180.22 178.85 179.65 0.0M
2021-09-10 179.85 181.04 179.79 180.03 0.0M
2021-09-09 177.80 177.80 177.14 177.49 0.0M
2021-09-08 176.21 177.73 176.21 177.00 0.0M
2021-09-07 178.24 178.56 177.19 178.56 0.0M
2021-09-06 174.55 176.74 174.55 176.74 0.0M
2021-09-03 173.02 173.95 171.11 172.64 0.0M
2021-09-02 173.52 174.76 172.90 174.76 0.0M
2021-09-01 173.49 174.00 172.87 174.00 0.0M
2021-08-31 173.06 173.14 171.44 171.99 0.0M
2021-08-30 171.85 172.82 171.59 172.82 0.0M
2021-08-27 172.54 173.91 172.54 172.69 0.0M
2021-08-26 172.26 173.34 172.26 172.35 0.0M
2021-08-25 175.64 176.24 175.33 175.33 0.0M
2021-08-24 174.80 176.73 174.80 175.71 0.0M
2021-08-23 172.03 173.76 171.91 173.08 0.0M
2021-08-20 169.04 171.46 168.21 171.46 0.0M
2021-08-19 172.57 173.73 172.17 173.33 0.0M
2021-08-18 173.58 174.27 173.52 173.52 0.0M
2021-08-17 170.89 172.40 170.87 171.39 0.0M
2021-08-16 176.03 176.18 174.83 175.45 0.0M
2021-08-13 176.34 176.82 175.81 175.94 0.0M
2021-08-12 176.83 177.48 175.71 175.71 0.0M
2021-08-11 178.39 179.10 177.76 177.76 0.0M
2021-08-10 177.63 179.23 177.33 177.33 0.0M
2021-08-09 176.19 176.83 176.02 176.59 0.0M
2021-08-06 174.59 175.08 173.45 174.08 0.0M
2021-08-05 175.02 176.00 174.90 174.90 0.0M
2021-08-04 174.69 176.20 174.69 176.20 0.0M
2021-08-03 173.80 173.80 172.01 173.39 0.0M
2021-08-02 173.00 173.61 172.51 172.51 0.0M
2021-07-30 168.72 170.57 168.23 170.54 0.0M
2021-07-29 170.69 172.07 170.21 171.02 0.0M
2021-07-28 166.33 171.87 166.29 171.87 0.0M
2021-07-27 166.41 166.41 161.76 161.76 0.0M
2021-07-26 172.47 172.67 171.10 172.59 0.0M
2021-07-23 179.63 179.63 178.01 179.04 0.0M
2021-07-22 181.21 181.21 180.50 180.50 0.0M
2021-07-21 181.23 181.67 180.27 180.27 0.0M
2021-07-20 178.84 179.75 178.80 179.75 0.0M
2021-07-19 179.37 179.37 177.40 178.11 0.0M
2021-07-16 179.29 179.29 177.52 177.52 0.0M
2021-07-15 180.13 181.19 179.92 179.92 0.0M
2021-07-14 178.55 179.03 178.24 178.24 0.0M
2021-07-13 179.22 180.11 179.01 179.54 0.0M
2021-07-12 178.69 179.35 178.11 179.25 0.0M
2021-07-09 175.74 177.65 175.58 177.65 0.0M
2021-07-08 177.11 177.44 175.00 175.75 0.0M
2021-07-06 176.18 176.77 174.77 174.77 0.0M
2021-07-05 176.86 177.19 176.13 176.13 0.0M
2021-07-02 176.25 176.47 175.01 175.48 0.0M
2021-07-01 179.97 180.19 178.15 178.39 0.0M
2021-06-30 179.96 181.50 179.39 181.42 0.0M
2021-06-29 178.65 179.62 178.61 179.62 0.0M
2021-06-28 180.00 180.40 179.71 180.08 0.0M
2021-06-25 179.18 179.27 179.00 179.09 0.0M
2021-06-24 176.37 176.99 175.91 176.55 0.0M
2021-06-23 175.27 175.27 175.00 175.00 0.0M
2021-06-22 175.52 175.52 174.15 174.15 0.0M
2021-06-21 174.70 175.35 174.69 175.24 0.0M
2021-06-18 174.74 174.85 173.82 174.16 0.0M
2021-06-17 173.98 174.95 173.54 173.54 0.0M
2021-06-16 171.42 171.80 171.42 171.80 0.0M
2021-06-15 174.75 175.31 173.60 173.60 0.0M
2021-06-14 177.48 177.48 176.04 176.04 0.0M
2021-06-11 176.94 177.30 176.94 177.30 0.0M
2021-06-10 179.11 179.11 177.29 177.29 0.0M
2021-06-09 177.36 177.93 176.32 176.97 0.0M
2021-06-08 176.73 177.76 176.28 176.28 0.0M
2021-06-07 177.71 179.00 177.71 178.22 0.0M
2021-06-04 178.02 178.91 178.02 178.81 0.0M
2021-06-03 176.69 177.13 176.15 177.13 0.0M
2021-06-02 177.33 178.42 176.82 178.42 0.0M
2021-06-01 179.21 179.51 178.31 179.24 0.0M
2021-05-31 179.85 180.34 178.89 178.89 0.0M
2021-05-28 181.20 181.20 179.32 179.75 0.0M
2021-05-27 179.69 179.80 178.60 179.31 0.0M
2021-05-26 176.83 178.17 176.83 178.13 0.0M
2021-05-25 177.41 177.59 177.17 177.17 0.0M
2021-05-24 171.67 172.24 171.67 172.24 0.0M
2021-05-21 171.14 171.14 169.34 170.64 0.0M
2021-05-20 170.77 173.05 170.77 172.98 0.0M
2021-05-19 170.39 171.70 170.39 171.00 0.0M
2021-05-18 172.55 172.77 171.75 172.73 0.0M
2021-05-17 172.12 172.80 171.60 171.91 0.0M
2021-05-14 170.41 171.20 169.28 171.20 0.0M
2021-05-13 166.43 167.14 165.71 167.08 0.0M
2021-05-12 166.76 169.01 166.18 166.18 0.0M
2021-05-11 166.66 166.76 164.86 165.48 0.0M
2021-05-10 166.93 167.19 165.35 166.30 0.0M
2021-05-07 167.97 168.88 167.77 168.88 0.0M
2021-05-06 169.23 170.23 168.73 170.05 0.0M
2021-05-05 168.79 171.44 168.79 171.44 0.0M
2021-05-04 169.60 170.11 167.93 167.93 0.0M
2021-05-03 168.07 169.95 167.81 169.40 0.0M
2021-04-30 170.26 170.43 169.22 170.29 0.0M
2021-04-29 170.80 171.38 169.39 171.38 0.0M
2021-04-28 171.57 171.57 169.81 170.49 0.0M
2021-04-27 168.70 168.90 168.18 168.90 0.0M
2021-04-26 167.74 168.68 167.74 168.68 0.0M
2021-04-23 170.76 171.58 170.69 171.58 0.0M
2021-04-22 169.35 169.35 168.62 168.62 0.0M
2021-04-21 168.55 169.73 168.37 169.73 0.0M
2021-04-20 166.51 166.72 166.25 166.72 0.0M
2021-04-19 167.57 167.57 166.50 166.92 0.0M
2021-04-16 165.92 165.92 164.08 164.08 0.0M
2021-04-15 163.83 164.68 163.83 164.68 0.0M
2021-04-14 163.94 164.73 163.82 163.82 0.0M
2021-04-13 163.22 163.74 162.94 162.94 0.0M
2021-04-12 164.63 164.63 163.23 163.96 0.0M
2021-04-09 167.04 167.39 166.33 167.39 0.0M
2021-04-08 170.05 170.05 168.18 168.60 0.0M
2021-04-07 168.62 168.62 168.00 168.00 0.0M
2021-04-06 170.68 170.92 170.41 170.41 0.0M
2021-04-01 170.37 171.20 169.69 170.24 0.0M
2021-03-31 168.65 169.44 168.17 169.44 0.0M
2021-03-30 168.74 168.74 167.62 167.62 0.0M
2021-03-29 166.05 167.33 166.05 166.39 0.0M
2021-03-26 166.39 166.52 166.39 166.50 0.0M
2021-03-25 163.48 163.48 162.18 163.09 0.0M
2021-03-24 163.30 164.44 163.00 163.90 0.0M
2021-03-23 165.42 166.76 165.05 166.76 0.0M
2021-03-22 167.24 167.24 167.10 167.10 0.0M
2021-03-19 164.72 166.25 164.72 166.25 0.0M
2021-03-18 168.57 168.85 167.73 167.73 0.0M
2021-03-17 169.31 169.31 167.13 167.94 0.0M
2021-03-16 167.48 168.36 167.44 168.18 0.0M
2021-03-15 166.00 166.89 166.00 166.01 0.0M
2021-03-12 168.67 168.86 167.68 168.72 0.0M
2021-03-11 169.47 171.22 169.47 171.22 0.0M
2021-03-10 165.93 167.11 165.93 166.75 0.0M
2021-03-09 164.56 168.06 163.72 168.06 0.0M
2021-03-08 166.62 167.50 165.68 167.39 0.0M
2021-03-05 173.53 174.45 172.27 172.27 0.0M
2021-03-04 174.51 175.05 173.04 175.05 0.0M
2021-03-03 179.96 179.96 177.35 178.24 0.0M
2021-03-02 177.32 177.32 176.17 176.50 0.0M
2021-03-01 177.42 178.74 177.42 178.57 0.0M
2021-02-26 172.75 174.99 172.32 174.35 0.0M
2021-02-25 178.28 178.37 176.41 177.26 0.0M
2021-02-24 178.27 180.42 177.36 180.42 0.0M
2021-02-23 182.66 182.66 180.04 181.60 0.0M
2021-02-22 185.05 185.05 183.01 183.75 0.0M
2021-02-19 190.56 192.10 190.56 192.10 0.0M
2021-02-18 193.20 193.20 189.62 191.14 0.0M
2021-02-17 198.59 199.43 198.00 198.23 0.0M
2021-02-16 196.40 199.25 196.00 197.05 0.0M
2021-02-15 195.06 198.01 194.64 197.76 0.0M
2021-02-12 194.70 196.27 193.40 196.27 0.0M
2021-02-11 194.80 195.44 193.43 194.74 0.0M
2021-02-10 194.75 194.75 192.19 192.75 0.0M
2021-02-09 188.89 190.69 188.89 189.02 0.0M
2021-02-08 185.67 186.49 184.92 186.38 0.0M
2021-02-05 182.50 183.11 182.00 182.95 0.0M
2021-02-04 182.68 183.05 181.79 183.05 0.0M
2021-02-03 183.45 183.45 181.67 183.34 0.0M
2021-02-02 181.96 183.32 181.64 183.32 0.0M
2021-02-01 176.73 178.90 176.73 178.90 0.0M
2021-01-29 174.87 176.35 174.67 175.74 0.0M
2021-01-28 175.63 177.01 174.03 176.46 0.0M
2021-01-27 180.00 180.66 179.31 180.00 0.0M
2021-01-26 180.80 181.94 179.73 181.94 0.0M
2021-01-25 182.05 184.02 181.83 183.04 0.0M
2021-01-22 182.14 182.14 179.73 179.80 0.0M
2021-01-21 181.18 182.04 181.18 182.04 0.0M
2021-01-20 178.04 179.68 178.00 179.68 0.0M
2021-01-19 176.88 177.04 176.40 177.04 0.0M
2021-01-18 180.24 180.33 179.00 179.51 0.0M
2021-01-15 178.58 178.58 176.37 178.22 0.0M
2021-01-14 179.31 180.39 178.13 180.39 0.0M
2021-01-13 181.44 181.44 180.29 180.29 0.0M
2021-01-12 181.88 183.96 181.88 183.96 0.0M
2021-01-11 178.14 178.14 176.63 176.63 0.0M
2021-01-08 179.66 179.66 176.49 178.98 0.0M
2021-01-07 178.58 180.12 178.58 180.12 0.0M
2021-01-06 174.81 176.24 174.81 175.80 0.0M
2021-01-05 175.04 175.42 173.63 175.42 0.0M
2021-01-04 173.09 173.09 171.39 171.78 0.0M