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
2022-12-30 146.72 148.01 146.72 147.58 0.0M
2022-12-28 146.98 146.98 145.97 146.04 0.0M
2022-12-27 148.07 148.68 146.12 148.68 0.0M
2022-12-23 144.97 145.13 143.10 145.00 0.0M
2022-12-22 144.86 144.86 143.41 143.41 0.0M
2022-12-21 145.52 146.68 145.52 146.68 0.0M
2022-12-20 146.50 146.50 144.49 145.40 0.0M
2022-12-19 148.70 148.70 146.87 148.37 0.0M
2022-12-16 149.70 149.72 149.70 149.71 0.0M
2022-12-15 150.56 150.56 149.86 149.86 0.0M
2022-12-14 150.78 151.48 150.65 151.48 0.0M
2022-12-13 151.49 152.07 151.30 151.30 0.0M
2022-12-12 152.63 152.63 151.30 151.62 0.0M
2022-12-09 154.17 154.70 152.19 154.70 0.0M
2022-12-08 152.55 153.54 152.55 153.54 0.0M
2022-12-07 152.22 152.98 151.62 152.73 0.0M
2022-12-06 152.74 153.57 152.74 153.51 0.0M
2022-12-05 152.51 152.51 150.51 152.13 0.0M
2022-12-02 148.08 150.27 147.89 150.27 0.0M
2022-12-01 149.26 149.99 148.21 149.65 0.0M
2022-11-30 148.68 152.20 148.68 152.20 0.0M
2022-11-29 147.08 148.09 146.63 148.09 0.0M
2022-11-28 142.64 143.07 140.85 142.93 0.0M
2022-11-25 143.62 144.14 143.62 143.73 0.0M
2022-11-24 144.37 144.44 143.34 144.44 0.0M
2022-11-23 145.29 145.73 145.29 145.32 0.0M
2022-11-22 146.34 146.34 145.78 145.78 0.0M
2022-11-21 145.73 146.46 145.30 145.30 0.0M
2022-11-18 146.30 146.92 145.99 146.41 0.0M
2022-11-17 146.39 146.94 145.27 146.56 0.0M
2022-11-16 148.68 148.68 146.99 147.68 0.0M
2022-11-15 150.30 151.10 149.80 150.61 0.0M
2022-11-14 148.14 148.29 147.02 148.29 0.0M
2022-11-11 148.69 149.32 148.37 148.37 0.0M
2022-11-10 144.49 147.56 144.49 147.56 0.0M
2022-11-09 144.85 145.82 144.60 144.60 0.0M
2022-11-08 146.52 147.28 146.52 147.28 0.0M
2022-11-07 148.35 148.47 148.35 148.40 0.0M
2022-11-04 149.78 151.97 149.78 151.34 0.0M
2022-11-03 143.92 145.55 143.79 145.20 0.0M
2022-11-02 144.56 144.63 142.59 143.88 0.0M
2022-11-01 141.48 141.67 141.48 141.67 0.0M
2022-10-31 135.88 137.63 135.88 137.36 0.0M
2022-10-28 138.87 139.45 137.90 137.90 0.0M
2022-10-27 141.18 141.88 140.45 141.88 0.0M
2022-10-26 142.68 144.94 142.68 144.94 0.0M
2022-10-25 142.27 142.27 141.50 141.60 0.0M
2022-10-24 143.94 143.94 141.66 142.02 0.0M
2022-10-21 149.04 149.52 149.04 149.12 0.0M
2022-10-20 149.54 150.64 149.24 149.44 0.0M
2022-10-19 150.03 150.03 149.39 149.62 0.0M
2022-10-18 152.40 152.40 150.68 150.68 0.0M
2022-10-17 153.66 154.68 153.66 154.56 0.0M
2022-10-14 153.57 155.87 152.67 152.67 0.0M
2022-10-13 150.99 151.10 148.53 150.86 0.0M
2022-10-12 151.83 151.96 151.38 151.38 0.0M
2022-10-11 149.82 151.09 149.75 151.00 0.0M
2022-10-10 151.82 151.82 150.07 150.94 0.0M
2022-10-07 157.32 158.81 156.23 156.23 0.0M
2022-10-05 159.31 159.31 157.27 158.17 0.0M
2022-10-04 154.62 155.94 154.62 155.94 0.0M
2022-10-03 151.58 154.22 150.18 153.19 0.0M
2022-09-30 153.93 154.58 153.14 153.14 0.0M
2022-09-29 155.50 155.50 154.21 155.41 0.0M
2022-09-28 155.77 156.15 155.00 155.67 0.0M
2022-09-27 157.80 158.65 157.19 158.60 0.0M
2022-09-26 156.33 156.67 155.80 156.67 0.0M
2022-09-23 155.77 156.53 155.00 156.53 0.0M
2022-09-22 156.28 156.71 155.37 156.50 0.0M
2022-09-21 156.72 157.28 156.33 157.28 0.0M
2022-09-20 156.71 157.29 156.71 157.00 0.0M
2022-09-19 156.91 157.49 156.80 156.80 0.0M
2022-09-16 156.97 157.31 156.00 156.00 0.0M
2022-09-15 162.07 162.07 160.81 160.81 0.0M
2022-09-14 164.17 164.17 163.33 163.33 0.0M
2022-09-13 164.06 164.62 163.11 164.62 0.0M
2022-09-12 162.10 165.09 161.55 165.09 0.0M
2022-09-09 163.76 165.41 163.76 164.50 0.0M
2022-09-08 163.11 164.11 162.71 164.11 0.0M
2022-09-07 165.04 165.04 164.95 165.02 0.0M
2022-09-06 163.10 165.63 163.10 164.20 0.0M
2022-09-05 163.61 164.12 163.61 164.12 0.0M
2022-09-02 163.16 163.16 162.70 163.16 0.0M
2022-09-01 163.83 165.30 163.46 165.30 0.0M
2022-08-31 165.32 165.42 163.84 163.84 0.0M
2022-08-30 165.70 165.70 164.29 164.30 0.0M
2022-08-29 167.12 167.12 166.67 167.02 0.0M
2022-08-26 168.90 168.90 167.22 167.82 0.0M
2022-08-25 169.02 170.61 168.64 170.01 0.0M
2022-08-24 168.29 169.44 167.71 169.44 0.0M
2022-08-23 171.79 172.72 171.66 172.72 0.0M
2022-08-22 171.05 171.05 170.70 170.70 0.0M
2022-08-19 169.81 169.81 168.77 169.09 0.0M
2022-08-18 169.83 170.81 169.43 170.02 0.0M
2022-08-17 171.54 171.96 170.25 170.87 0.0M
2022-08-16 169.82 169.82 169.15 169.15 0.0M
2022-08-15 169.78 170.21 169.78 169.93 0.0M
2022-08-12 169.27 169.27 169.06 169.06 0.0M
2022-08-11 169.11 170.09 169.01 169.01 0.0M
2022-08-10 166.67 167.54 166.34 167.54 0.0M
2022-08-09 168.62 168.88 168.62 168.88 0.0M
2022-08-08 168.51 169.18 168.51 169.18 0.0M
2022-08-05 167.79 168.85 167.79 168.27 0.0M
2022-08-04 165.77 167.27 165.75 165.97 0.0M
2022-08-03 165.27 166.68 164.61 166.68 0.0M
2022-08-02 165.55 167.09 164.73 167.09 0.0M
2022-08-01 169.49 169.49 167.11 167.96 0.0M
2022-07-29 168.51 169.41 168.34 168.34 0.0M
2022-07-28 171.29 172.64 170.75 171.70 0.0M
2022-07-27 171.74 173.43 171.74 173.43 0.0M
2022-07-26 171.24 173.00 170.95 172.72 0.0M
2022-07-25 170.38 170.92 170.38 170.92 0.0M
2022-07-22 170.32 172.26 169.86 169.86 0.0M
2022-07-21 170.85 172.32 170.83 172.32 0.0M
2022-07-20 172.76 173.80 172.21 173.80 0.0M
2022-07-19 173.26 173.78 172.89 173.40 0.0M
2022-07-18 173.97 175.15 173.68 174.17 0.0M
2022-07-15 173.52 173.84 170.85 172.69 0.0M
2022-07-14 177.15 177.15 175.69 176.30 0.0M
2022-07-13 176.90 176.92 175.48 175.48 0.0M
2022-07-12 176.91 176.91 175.89 176.76 0.0M
2022-07-11 177.37 178.44 176.22 178.44 0.0M
2022-07-08 180.06 181.69 179.65 181.69 0.0M
2022-07-07 179.60 182.73 179.60 182.73 0.0M
2022-07-06 177.01 179.77 177.01 179.73 0.0M
2022-07-05 178.04 179.38 177.59 179.30 0.0M
2022-07-04 177.52 178.18 176.89 178.18 0.0M
2022-07-01 175.31 178.49 175.31 177.36 0.0M
2022-06-30 176.00 177.94 176.00 177.34 0.0M
2022-06-29 173.45 174.16 172.82 173.71 0.0M
2022-06-28 174.00 175.74 174.00 175.22 0.0M
2022-06-27 173.41 173.89 172.28 172.28 0.0M
2022-06-24 171.47 173.51 171.30 173.04 0.0M
2022-06-23 168.90 170.23 168.90 170.22 0.0M
2022-06-22 166.41 167.19 166.41 166.79 0.0M
2022-06-21 169.03 169.84 168.51 169.84 0.0M
2022-06-20 169.90 170.76 169.57 170.52 0.0M
2022-06-17 170.60 170.61 168.80 169.48 0.0M
2022-06-16 167.16 167.16 164.81 165.96 0.0M
2022-06-15 167.30 169.73 167.07 169.61 0.0M
2022-06-14 165.90 166.05 164.50 166.05 0.0M
2022-06-13 162.63 163.50 162.21 162.96 0.0M
2022-06-10 164.01 164.87 163.55 164.62 0.0M
2022-06-09 160.11 162.15 160.07 160.34 0.0M
2022-06-08 163.17 163.44 161.34 163.44 0.0M
2022-06-07 161.56 163.76 161.50 163.76 0.0M
2022-06-06 161.13 161.69 159.87 161.08 0.0M
2022-06-03 160.67 161.20 159.04 159.04 0.0M
2022-06-02 158.56 159.53 158.23 159.53 0.0M
2022-06-01 156.24 157.63 156.24 157.27 0.0M
2022-05-31 157.02 158.11 156.12 157.52 0.0M
2022-05-30 154.64 154.64 154.24 154.31 0.0M
2022-05-27 151.38 154.14 151.38 154.14 0.0M
2022-05-26 151.80 152.31 151.80 152.12 0.0M
2022-05-25 153.10 153.22 152.53 152.64 0.0M
2022-05-24 151.74 152.39 151.49 151.49 0.0M
2022-05-23 156.92 157.16 156.85 156.85 0.0M
2022-05-20 157.36 159.11 157.36 157.98 0.0M
2022-05-19 153.75 154.70 153.55 154.50 0.0M
2022-05-18 153.58 154.48 153.58 153.78 0.0M
2022-05-17 155.03 155.03 154.33 154.52 0.0M
2022-05-16 153.57 154.10 152.11 153.03 0.0M
2022-05-13 153.88 155.02 153.88 154.36 0.0M
2022-05-12 151.45 152.56 151.45 152.56 0.0M
2022-05-11 152.15 153.03 152.11 152.11 0.0M
2022-05-10 148.91 149.78 148.91 149.04 0.0M
2022-05-09 148.14 148.31 146.68 146.68 0.0M
2022-05-06 150.33 150.38 148.92 148.92 0.0M
2022-05-05 154.83 155.05 151.72 152.11 0.0M
2022-05-04 155.01 155.03 153.10 153.10 0.0M
2022-05-03 154.59 155.18 154.11 155.18 0.0M
2022-05-02 153.44 153.61 153.04 153.04 0.0M
2022-04-29 155.40 156.19 154.28 154.28 0.0M
2022-04-28 151.56 152.03 150.53 150.53 0.0M
2022-04-27 151.04 152.61 151.04 152.61 0.0M
2022-04-26 145.80 146.29 143.82 143.82 0.0M
2022-04-25 146.00 146.00 144.62 145.63 0.0M
2022-04-22 155.27 155.33 153.84 153.84 0.0M
2022-04-21 154.18 154.89 153.43 153.88 0.0M
2022-04-20 159.82 159.82 157.54 157.54 0.0M
2022-04-19 163.74 163.74 161.74 162.70 0.0M
2022-04-14 163.98 165.65 163.98 165.07 0.0M
2022-04-13 162.54 163.92 162.54 163.31 0.0M
2022-04-12 163.61 164.89 162.91 164.89 0.0M
2022-04-11 161.12 161.87 160.60 160.69 0.0M
2022-04-08 166.90 167.19 165.92 165.92 0.0M
2022-04-07 164.85 165.12 164.60 165.12 0.0M
2022-04-06 166.92 166.92 166.18 166.36 0.0M
2022-04-05 167.94 167.94 166.89 167.33 0.0M
2022-04-04 164.86 167.54 164.86 167.38 0.0M
2022-04-01 164.93 166.73 164.93 166.32 0.0M
2022-03-31 161.91 163.52 161.91 162.25 0.0M
2022-03-30 163.20 164.05 163.11 164.05 0.0M
2022-03-29 160.98 161.00 159.67 160.51 0.0M
2022-03-28 162.07 162.39 160.91 161.64 0.0M
2022-03-25 162.53 162.68 162.03 162.50 0.0M
2022-03-24 166.28 166.32 164.66 166.32 0.0M
2022-03-23 165.60 166.83 165.60 166.83 0.0M
2022-03-22 166.41 167.00 165.92 166.82 0.0M
2022-03-21 165.38 166.41 164.87 166.40 0.0M
2022-03-18 163.64 167.56 163.64 167.56 0.0M
2022-03-17 165.53 165.53 162.37 163.88 0.0M
2022-03-16 164.94 169.50 164.94 167.65 0.0M
2022-03-15 153.74 156.26 151.01 154.33 0.0M
2022-03-14 162.48 162.81 160.00 161.56 0.0M
2022-03-11 168.94 169.80 167.22 168.01 0.0M
2022-03-10 166.92 167.23 166.86 167.14 0.0M
2022-03-09 167.54 167.54 165.39 165.39 0.0M
2022-03-08 170.00 170.00 167.94 168.88 0.0M
2022-03-07 173.00 173.77 171.96 173.31 0.0M
2022-03-04 175.88 177.75 175.65 177.19 0.0M
2022-03-03 177.62 178.72 176.42 176.51 0.0M
2022-03-02 178.37 179.75 177.99 179.75 0.0M
2022-03-01 177.79 179.46 176.65 177.64 0.0M
2022-02-28 177.42 178.99 177.42 177.68 0.0M
2022-02-25 176.59 176.77 176.58 176.77 0.0M
2022-02-24 172.84 174.25 172.30 173.64 0.0M
2022-02-23 177.12 177.12 175.80 176.93 0.0M
2022-02-22 175.87 175.87 173.54 173.54 0.0M
2022-02-21 175.45 176.61 175.45 176.61 0.0M
2022-02-18 176.18 176.81 176.18 176.81 0.0M
2022-02-17 175.36 175.89 174.45 175.65 0.0M
2022-02-16 174.35 175.03 173.64 173.64 0.0M
2022-02-15 174.02 175.55 174.02 175.55 0.0M
2022-02-14 171.36 172.05 170.94 171.05 0.0M
2022-02-11 171.59 172.61 171.59 172.49 0.0M
2022-02-10 173.44 174.21 173.08 174.03 0.0M
2022-02-09 174.15 174.66 173.69 174.51 0.0M
2022-02-08 171.82 173.10 171.44 172.56 0.0M
2022-02-07 173.52 173.84 171.80 171.80 0.0M
2022-02-04 172.38 173.13 171.56 171.76 0.0M
2022-02-03 174.00 174.99 171.95 171.95 0.0M
2022-02-02 174.90 175.65 174.03 174.03 0.0M
2022-02-01 175.12 175.15 173.17 174.28 0.0M
2022-01-31 174.28 175.16 173.32 173.32 0.0M
2022-01-28 173.20 173.96 172.20 172.68 0.0M
2022-01-27 176.92 178.25 176.90 178.25 0.0M
2022-01-26 178.83 180.57 178.83 179.93 0.0M
2022-01-25 177.76 178.50 177.00 177.32 0.0M
2022-01-24 181.30 181.50 179.34 179.34 0.0M
2022-01-21 181.28 181.28 180.37 180.89 0.0M
2022-01-20 182.08 184.08 182.08 184.08 0.0M
2022-01-19 180.51 182.20 180.51 181.19 0.0M
2022-01-18 180.42 182.98 180.39 182.98 0.0M
2022-01-17 179.08 180.08 178.91 179.24 0.0M
2022-01-14 177.09 177.87 176.79 177.46 0.0M
2022-01-13 178.67 178.67 176.76 176.76 0.0M
2022-01-12 182.08 183.35 181.41 183.35 0.0M
2022-01-11 180.46 181.09 179.70 179.70 0.0M
2022-01-10 182.22 182.69 181.57 182.59 0.0M
2022-01-07 181.85 181.97 180.30 180.30 0.0M
2022-01-06 182.65 182.65 182.00 182.47 0.0M
2022-01-05 184.42 185.35 183.58 183.58 0.0M
2022-01-04 186.30 187.65 185.56 187.29 0.0M
2022-01-03 187.76 188.89 187.30 188.15 0.0M