Amundi MSCI World Swap II UCITS ETF EUR Hgd Dist (WLDH)

WLDH
🏛️ フランス →
233.45
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
2021-12-31 183.44 183.44 183.36 183.36 0.0M
2021-12-30 183.96 184.62 183.96 184.44 0.0M
2021-12-29 184.28 184.50 183.76 183.88 0.0M
2021-12-28 183.98 184.44 183.98 184.44 0.0M
2021-12-27 181.88 183.52 181.88 183.52 0.0M
2021-12-24 181.94 182.36 181.94 182.36 0.0M
2021-12-23 181.18 182.30 181.18 182.12 0.0M
2021-12-22 179.08 180.60 178.92 180.60 0.0M
2021-12-21 177.42 177.90 177.20 177.86 0.0M
2021-12-20 175.38 176.30 175.34 175.34 0.0M
2021-12-17 179.66 179.66 177.78 179.06 0.0M
2021-12-16 181.68 181.74 180.84 180.84 0.0M
2021-12-15 178.72 178.78 177.90 177.90 0.0M
2021-12-14 180.20 180.20 177.90 177.90 0.0M
2021-12-13 181.26 181.26 179.80 179.80 0.0M
2021-12-10 180.14 181.14 180.14 180.32 0.0M
2021-12-09 181.26 181.26 180.92 180.96 0.0M
2021-12-08 181.44 181.46 181.02 181.02 0.0M
2021-12-07 179.82 181.98 179.82 181.98 0.0M
2021-12-06 177.22 178.08 176.84 178.00 0.0M
2021-12-03 178.06 178.38 176.34 176.34 0.0M
2021-12-02 176.56 177.26 175.58 176.98 0.0M
2021-12-01 179.02 180.42 179.02 180.30 0.0M
2021-11-30 178.58 179.50 177.96 177.96 0.0M
2021-11-29 180.10 180.14 180.02 180.02 0.0M
2021-11-26 179.34 180.08 178.38 178.38 0.0M
2021-11-25 183.66 183.66 183.44 183.44 0.0M
2021-11-24 182.70 182.82 181.74 182.82 0.0M
2021-11-23 182.42 183.20 182.18 182.18 0.0M
2021-11-22 184.20 184.56 184.20 184.44 0.0M
2021-11-19 184.72 184.72 183.82 184.06 0.0M
2021-11-18 184.04 184.28 183.24 183.96 0.0M
2021-11-17 184.22 184.34 183.88 183.88 0.0M
2021-11-16 183.86 184.58 183.86 184.58 0.0M
2021-11-15 183.64 184.46 183.64 183.94 0.0M
2021-11-12 182.64 183.42 182.60 183.42 0.0M
2021-11-11 182.20 182.64 182.20 182.64 0.0M
2021-11-10 183.18 183.32 182.72 183.18 0.0M
2021-11-09 183.26 183.26 182.92 183.08 0.0M
2021-11-08 183.34 183.96 183.34 183.84 0.0M
2021-11-05 183.06 184.14 183.06 183.94 0.0M
2021-11-04 182.76 183.22 182.76 182.86 0.0M
2021-11-03 181.30 181.30 181.22 181.28 0.0M
2021-11-02 180.70 181.42 180.70 181.42 0.0M
2021-11-01 180.70 181.16 180.34 180.78 0.0M
2021-10-29 178.84 180.04 178.84 180.04 0.0M
2021-10-28 178.66 179.78 178.66 179.78 0.0M
2021-10-27 179.74 179.74 179.12 179.12 0.0M
2021-10-26 179.82 180.12 179.82 180.12 0.0M
2021-10-25 178.66 179.04 178.66 179.04 0.0M
2021-10-22 178.42 178.88 178.28 178.28 0.0M
2021-10-21 177.68 178.32 177.68 177.82 0.0M
2021-10-20 177.58 178.36 177.58 178.36 0.0M
2021-10-19 177.04 177.72 176.94 177.72 0.0M
2021-10-18 175.80 176.48 175.80 176.48 0.0M
2021-10-15 175.76 176.34 175.76 176.34 0.0M
2021-10-14 173.46 174.76 173.46 174.72 0.0M
2021-10-13 171.30 172.06 171.30 171.88 0.0M
2021-10-12 170.66 172.26 170.66 172.04 0.0M
2021-10-11 172.36 173.62 172.22 173.62 0.0M
2021-10-08 173.28 173.28 173.04 173.04 0.0M
2021-10-07 172.26 173.68 172.26 173.68 0.0M
2021-10-06 169.80 169.80 169.48 169.48 0.0M
2021-10-05 169.52 171.92 169.52 171.92 0.0M
2021-10-04 170.38 170.38 168.76 168.76 0.0M
2021-10-01 168.84 170.66 168.84 170.66 0.0M
2021-09-30 173.32 173.32 171.58 171.58 0.0M
2021-09-29 172.44 172.66 172.44 172.66 0.0M
2021-09-28 174.50 174.50 172.02 172.02 0.0M
2021-09-27 176.46 176.46 175.26 175.26 0.0M
2021-09-24 175.32 175.50 175.32 175.36 0.0M
2021-09-23 174.86 175.94 174.78 175.94 0.0M
2021-09-22 173.50 174.22 173.32 174.22 0.0M
2021-09-21 173.10 173.80 173.08 173.26 0.0M
2021-09-20 173.12 173.24 172.00 172.18 0.0M
2021-09-17 177.06 177.06 175.18 175.18 0.0M
2021-09-16 176.70 176.70 176.00 176.00 0.0M
2021-09-15 176.06 176.06 175.74 175.84 0.0M
2021-09-14 176.64 176.64 176.42 176.42 0.0M
2021-09-13 177.14 177.50 176.48 176.48 0.0M
2021-09-10 177.72 177.72 176.74 176.98 0.0M
2021-09-09 176.84 177.84 176.84 177.84 0.0M
2021-09-08 178.08 178.08 177.60 177.60 0.0M
2021-09-07 179.26 179.26 178.48 178.48 0.0M
2021-09-06 178.98 179.56 178.98 179.56 0.0M
2021-09-03 178.80 178.82 178.30 178.62 0.0M
2021-09-02 178.18 178.74 178.18 178.74 0.0M
2021-09-01 178.44 178.48 178.12 178.24 0.0M
2021-08-31 178.32 178.32 177.76 177.76 0.0M
2021-08-30 177.32 178.04 177.24 178.04 0.0M
2021-08-27 176.14 177.12 176.14 177.12 0.0M
2021-08-26 176.30 176.58 176.24 176.24 0.0M
2021-08-25 176.66 176.82 176.40 176.82 0.0M
2021-08-24 176.76 176.76 176.22 176.54 0.0M
2021-08-23 175.44 176.28 175.22 176.28 0.0M
2021-08-20 173.22 174.56 173.22 174.56 0.0M
2021-08-19 172.32 173.50 172.30 173.50 0.0M
2021-08-18 175.48 175.48 175.24 175.24 0.0M
2021-08-17 175.40 175.52 175.36 175.38 0.0M
2021-08-16 175.50 175.86 175.24 175.40 0.0M
2021-08-13 176.20 176.48 176.20 176.34 0.0M
2021-08-12 175.50 175.70 175.50 175.70 0.0M
2021-08-11 175.24 175.78 175.16 175.40 0.0M
2021-08-10 174.92 175.44 174.92 175.14 0.0M
2021-08-09 174.66 175.04 174.54 174.90 0.0M
2021-08-06 174.68 174.98 174.68 174.78 0.0M
2021-08-05 173.90 174.64 173.90 174.64 0.0M
2021-08-04 174.18 174.18 173.78 173.90 0.0M
2021-08-03 173.44 173.44 173.32 173.32 0.0M
2021-08-02 174.34 174.34 173.90 173.90 0.0M
2021-07-30 172.44 173.02 172.44 173.02 0.0M
2021-07-29 173.64 174.18 173.64 174.16 0.0M
2021-07-28 172.80 173.44 172.80 173.44 0.0M
2021-07-27 173.40 173.40 172.42 172.42 0.0M
2021-07-26 173.26 173.86 173.04 173.86 0.0M
2021-07-23 172.78 173.72 172.78 173.72 0.0M
2021-07-22 172.12 172.12 171.82 171.82 0.0M
2021-07-21 170.60 171.44 170.58 171.44 0.0M
2021-07-20 168.80 169.92 168.80 169.92 0.0M
2021-07-19 169.88 169.88 167.90 168.00 0.0M
2021-07-16 171.62 172.12 171.06 171.36 0.0M
2021-07-15 172.16 172.26 171.58 171.82 0.0M
2021-07-13 172.80 173.08 172.80 173.08 0.0M
2021-07-12 172.28 172.68 172.28 172.68 0.0M
2021-07-09 170.78 172.06 170.78 172.06 0.0M
2021-07-08 171.00 171.00 169.50 170.06 0.0M
2021-07-07 171.82 172.02 171.82 172.02 0.0M
2021-07-06 173.22 173.22 172.66 172.66 0.0M
2021-07-05 173.14 173.56 173.12 173.56 0.0M
2021-07-02 172.58 172.98 172.58 172.98 0.0M
2021-07-01 172.10 172.20 171.66 172.20 0.0M
2021-06-30 171.96 171.96 171.40 171.58 0.0M
2021-06-29 171.74 172.16 171.74 172.06 0.0M
2021-06-28 171.64 171.64 171.38 171.38 0.0M
2021-06-25 171.26 171.64 171.26 171.64 0.0M
2021-06-24 170.48 171.18 170.48 171.18 0.0M
2021-06-23 170.76 170.76 170.10 170.10 0.0M
2021-06-22 169.84 170.38 169.76 170.38 0.0M
2021-06-21 167.24 169.40 167.24 169.40 0.0M
2021-06-18 170.02 170.02 168.20 168.20 0.0M
2021-06-17 169.36 170.24 169.36 170.24 0.0M
2021-06-16 170.70 170.72 170.58 170.68 0.0M
2021-06-15 171.16 171.16 170.42 170.42 0.0M
2021-06-14 170.70 170.70 170.16 170.16 0.0M
2021-06-11 169.78 170.06 169.78 170.06 0.0M
2021-06-10 169.20 169.62 169.00 169.62 0.0M
2021-06-09 169.24 169.42 169.24 169.42 0.0M
2021-06-08 169.32 169.78 169.06 169.06 0.0M
2021-06-07 168.92 169.08 168.92 169.02 0.0M
2021-06-04 168.10 168.90 168.10 168.90 0.0M
2021-06-03 168.40 168.40 168.14 168.14 0.0M
2021-06-02 168.38 168.78 168.20 168.78 0.0M
2021-06-01 168.22 168.68 168.10 168.22 0.0M
2021-05-31 168.16 168.16 167.58 167.58 0.0M
2021-05-28 168.14 168.52 168.14 168.44 0.0M
2021-05-27 167.16 167.72 167.10 167.72 0.0M
2021-05-26 167.72 167.72 167.24 167.34 0.0M
2021-05-25 167.92 167.92 167.12 167.12 0.0M
2021-05-24 166.42 167.50 166.42 167.50 0.0M
2021-05-21 166.18 166.48 166.18 166.40 0.0M
2021-05-20 164.18 165.86 163.60 165.86 0.0M
2021-05-19 163.88 163.88 162.78 163.10 0.0M
2021-05-18 166.52 166.52 165.70 165.80 0.0M
2021-05-17 165.88 165.88 165.10 165.24 0.0M
2021-05-14 164.50 165.70 164.10 165.70 0.0M
2021-05-13 161.76 163.48 161.74 163.48 0.0M
2021-05-12 164.60 164.60 163.36 163.36 0.0M
2021-05-11 165.86 165.86 163.84 164.86 0.0M
2021-05-10 168.20 168.20 168.00 168.08 0.0M
2021-05-07 167.12 168.22 167.12 168.22 0.0M
2021-05-06 166.32 166.32 165.72 166.10 0.0M
2021-05-05 165.66 166.46 165.66 166.46 0.0M
2021-05-04 166.60 166.60 164.44 164.44 0.0M
2021-05-03 166.52 166.98 166.52 166.84 0.0M
2021-04-30 166.72 166.98 166.18 166.18 0.0M
2021-04-29 167.38 167.38 166.58 166.58 0.0M
2021-04-28 166.82 166.84 166.66 166.72 0.0M
2021-04-27 166.84 166.84 166.14 166.58 0.0M
2021-04-26 166.32 166.76 166.32 166.76 0.0M
2021-04-23 165.26 166.32 165.26 166.32 0.0M
2021-04-22 165.96 166.42 165.96 166.42 0.0M
2021-04-21 164.56 165.34 164.56 165.34 0.0M
2021-04-20 166.14 166.14 164.04 164.10 0.0M
2021-04-19 166.84 166.84 166.20 166.20 0.0M
2021-04-16 166.38 166.88 166.38 166.88 0.0M
2021-04-15 165.50 166.22 165.50 166.22 0.0M
2021-04-14 165.42 165.56 165.42 165.56 0.0M
2021-04-13 164.88 165.20 164.58 165.20 0.0M
2021-04-12 164.54 164.84 164.50 164.66 0.0M
2021-04-09 164.28 164.66 164.28 164.44 0.0M
2021-04-08 163.92 164.16 163.66 164.16 0.0M
2021-04-07 163.28 163.46 163.22 163.24 0.0M
2021-04-06 163.04 163.48 162.96 163.48 0.0M
2021-04-01 160.46 161.32 160.46 161.32 0.0M
2021-03-31 159.48 160.22 159.48 160.22 0.0M
2021-03-30 159.90 159.90 159.76 159.76 0.0M
2021-03-29 159.40 159.40 159.34 159.34 0.0M
2021-03-26 158.44 158.94 158.44 158.94 0.0M
2021-03-25 157.06 157.18 157.06 157.18 0.0M
2021-03-24 157.36 158.38 157.36 158.38 0.0M
2021-03-23 158.40 158.70 158.40 158.70 0.0M
2021-03-22 157.36 159.08 157.36 159.08 0.0M
2021-03-19 158.44 158.44 158.24 158.42 0.0M
2021-03-18 159.80 159.86 159.58 159.86 0.0M
2021-03-17 159.70 159.70 159.02 159.02 0.0M
2021-03-16 159.84 159.98 159.84 159.98 0.0M
2021-03-15 158.88 158.88 158.88 158.88 0.0M
2021-03-12 158.00 158.32 158.00 158.10 0.0M
2021-03-11 157.94 158.92 157.94 158.92 0.0M
2021-03-10 155.94 157.26 155.94 157.26 0.0M
2021-03-09 154.88 156.74 154.88 156.74 0.0M
2021-03-08 153.76 155.78 153.48 155.78 0.0M
2021-03-05 152.00 152.92 151.26 151.26 0.0M
2021-03-04 154.12 154.38 153.42 154.38 0.0M
2021-03-03 156.80 156.84 155.78 155.78 0.0M
2021-03-02 156.14 157.06 155.90 156.14 0.0M
2021-03-01 155.40 156.74 155.20 156.70 0.0M
2021-02-26 153.90 155.06 153.90 154.42 0.0M
2021-02-25 157.98 157.98 156.78 156.78 0.0M
2021-02-24 155.94 157.16 155.94 157.16 0.0M
2021-02-23 157.16 157.16 155.96 155.96 0.0M
2021-02-22 156.60 156.88 156.60 156.88 0.0M
2021-02-19 157.56 158.40 157.56 158.40 0.0M
2021-02-18 158.22 158.22 156.98 157.30 0.0M
2021-02-17 158.70 158.70 157.86 157.86 0.0M
2021-02-16 159.90 159.90 159.30 159.30 0.0M
2021-02-15 159.32 159.86 159.32 159.86 0.0M
2021-02-12 157.58 158.42 157.22 158.42 0.0M
2021-02-11 157.56 157.96 157.42 157.96 0.0M
2021-02-10 157.82 157.98 157.18 157.18 0.0M
2021-02-09 157.28 157.36 157.10 157.22 0.0M
2021-02-08 156.92 157.24 156.78 156.94 0.0M
2021-02-05 155.92 156.34 155.92 156.26 0.0M
2021-02-04 154.20 155.28 154.20 155.28 0.0M
2021-02-03 155.04 155.04 154.28 154.32 0.0M
2021-02-02 152.64 154.18 152.64 154.18 0.0M
2021-02-01 150.64 151.38 150.64 151.38 0.0M
2021-01-29 150.34 150.92 150.06 150.06 0.0M
2021-01-28 150.30 153.18 150.30 152.98 0.0M
2021-01-27 154.12 154.12 152.34 152.34 0.0M
2021-01-26 154.24 155.24 154.20 154.82 0.0M
2021-01-25 155.26 155.26 153.90 153.90 0.0M
2021-01-22 154.58 154.58 154.24 154.58 0.0M
2021-01-21 155.80 155.80 155.14 155.14 0.0M
2021-01-20 153.68 154.94 153.68 154.92 0.0M
2021-01-19 153.74 153.74 153.14 153.14 0.0M
2021-01-18 152.34 152.88 152.34 152.88 0.0M
2021-01-15 153.30 153.30 152.86 152.86 0.0M
2021-01-14 154.20 154.50 154.20 154.50 0.0M
2021-01-13 153.78 153.94 153.56 153.94 0.0M
2021-01-12 153.86 153.90 153.62 153.62 0.0M
2021-01-11 153.84 154.08 153.84 153.86 0.0M
2021-01-08 154.46 154.46 154.06 154.06 0.0M
2021-01-07 152.50 153.50 152.20 153.50 0.0M
2021-01-06 150.18 152.22 150.18 152.22 0.0M
2021-01-05 149.34 149.92 149.28 149.92 0.0M
2021-01-04 151.66 151.88 149.82 149.82 0.0M