OssiamStoxxEuro600ESGEqualWeightNR UCITS ETF 1CEUR

OSX6
🏛️ フランス →
135.26
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
2025-09-26 134.90 134.90 134.90 135.26 0.0M
2025-09-25 135.30 135.56 134.50 134.56 0.0M
2025-09-24 135.74 135.74 135.74 135.84 0.0M
2025-09-23 136.34 136.34 136.30 136.42 0.0M
2025-09-22 135.82 135.82 135.06 135.42 0.0M
2025-09-19 136.36 136.36 136.08 135.96 0.0M
2025-09-18 136.12 136.50 136.12 136.36 0.0M
2025-09-17 135.46 136.16 135.46 135.88 0.0M
2025-09-16 137.02 137.42 136.66 135.78 0.0M
2025-09-15 137.38 137.92 137.38 137.22 0.0M
2025-09-12 136.98 136.98 136.18 136.62 0.0M
2025-09-11 136.28 136.28 136.28 136.58 0.0M
2025-09-10 136.66 136.66 136.28 136.04 0.0M
2025-09-09 136.80 136.80 136.56 136.56 0.0M
2025-09-08 136.54 136.54 136.12 136.44 0.0M
2025-09-05 135.82 135.82 135.82 135.50 0.0M
2025-09-04 134.76 134.76 134.76 135.38 0.0M
2025-09-03 134.92 134.92 134.56 134.60 0.0M
2025-09-02 136.72 136.72 135.62 134.22 0.0M
2025-09-01 137.36 137.36 136.80 136.64 0.0M
2025-08-29 137.32 137.32 136.50 136.70 0.0M
2025-08-28 138.04 138.32 137.52 137.96 0.0M
2025-08-27 138.30 138.30 138.06 137.44 0.0M
2025-08-26 138.40 138.40 138.00 138.20 0.0M
2025-08-25 139.58 139.88 139.58 139.10 0.0M
2025-08-22 138.68 140.18 138.60 139.96 0.0M
2025-08-21 138.78 138.96 138.78 138.70 0.0M
2025-08-20 138.28 138.28 138.28 138.96 0.0M
2025-08-19 137.68 138.60 137.68 138.76 0.0M
2025-08-18 137.38 137.42 137.18 137.18 0.0M
2025-08-15 138.26 138.26 138.26 137.52 0.0M
2025-08-14 137.28 137.96 137.28 137.96 0.0M
2025-08-13 137.10 137.10 136.90 137.14 0.0M
2025-08-12 136.82 136.82 136.22 136.80 0.0M
2025-08-11 137.02 137.02 137.02 136.34 0.0M
2025-08-08 136.14 136.82 136.14 136.80 0.0M
2025-08-07 135.00 135.00 135.00 136.26 0.0M
2025-08-06 135.18 135.18 135.18 134.74 0.0M
2025-08-05 134.96 134.96 134.96 134.72 0.0M
2025-08-04 133.56 134.04 133.56 134.26 0.0M
2025-08-01 134.84 134.84 133.14 133.06 0.0M
2025-07-31 136.14 136.14 136.14 135.82 0.0M
2025-07-30 136.68 137.00 136.68 136.72 0.0M
2025-07-29 137.18 137.56 137.18 137.02 0.0M
2025-07-28 138.78 138.78 137.06 137.02 0.0M
2025-07-25 137.18 137.34 137.04 137.56 0.0M
2025-07-24 137.64 137.90 137.64 137.90 0.0M
2025-07-23 137.18 137.36 137.18 137.44 0.0M
2025-07-22 135.88 135.88 135.48 135.74 0.0M
2025-07-21 135.98 135.98 135.98 136.04 0.0M
2025-07-18 135.64 135.80 135.64 135.64 0.0M
2025-07-17 134.78 134.78 134.78 135.08 0.0M
2025-07-16 134.30 134.50 134.00 133.94 0.0M
2025-07-15 135.30 135.30 135.30 134.76 0.0M
2025-07-14 134.34 134.58 134.34 134.84 0.0M
2025-07-11 136.16 136.16 136.16 135.16 0.0M
2025-07-10 136.20 136.32 136.20 136.48 0.0M
2025-07-09 135.36 135.36 135.36 135.74 0.0M
2025-07-08 134.74 134.74 134.74 134.90 0.0M
2025-07-07 134.20 134.74 134.20 134.48 0.0M
2025-07-04 134.40 134.40 134.40 134.16 0.0M
2025-07-03 134.74 134.74 134.74 134.86 0.0M
2025-07-02 134.72 134.72 133.90 134.06 0.0M
2025-07-01 134.34 134.34 134.20 134.00 0.0M
2025-06-30 135.18 135.18 135.18 134.24 0.0M
2025-06-27 133.94 133.94 133.94 134.62 0.0M
2025-06-26 133.54 133.54 133.54 133.22 0.0M
2025-06-25 133.84 133.84 133.48 132.82 0.0M
2025-06-24 133.98 133.98 133.98 133.66 0.0M
2025-06-23 131.54 131.54 131.54 131.82 0.0M
2025-06-20 132.82 132.82 131.86 131.86 0.0M
2025-06-19 132.24 132.36 132.24 131.96 0.0M
2025-06-18 133.32 133.40 133.32 133.06 0.0M
2025-06-17 133.96 133.96 133.96 133.50 0.0M
2025-06-16 133.88 134.00 133.88 134.60 0.0M
2025-06-13 133.38 133.38 132.98 133.54 0.0M
2025-06-12 135.16 135.16 134.28 135.16 0.0M
2025-06-11 136.12 136.12 136.12 135.54 0.0M
2025-06-10 135.92 136.36 135.76 136.04 0.0M
2025-06-09 135.58 135.92 135.58 135.68 0.0M
2025-06-06 135.04 135.52 135.04 135.36 0.0M
2025-06-05 137.10 137.10 134.64 134.96 0.0M
2025-06-04 135.30 135.30 135.16 134.98 0.0M
2025-06-03 134.66 134.66 134.66 133.94 0.0M
2025-06-02 134.64 134.68 133.86 134.40 0.0M
2025-05-30 134.80 135.58 134.80 134.88 0.0M
2025-05-29 135.48 135.54 135.00 134.72 0.0M
2025-05-28 135.36 135.36 135.36 135.04 0.0M
2025-05-27 135.12 135.48 135.12 135.48 0.0M
2025-05-26 134.88 135.00 134.88 135.06 0.0M
2025-05-23 134.76 134.76 134.76 133.34 0.0M
2025-05-22 134.34 134.34 134.34 134.26 0.0M
2025-05-21 135.26 135.50 134.72 135.30 0.0M
2025-05-20 134.54 135.30 134.54 135.42 0.0M
2025-05-19 134.90 134.90 133.50 134.22 0.0M
2025-05-16 134.08 134.56 133.90 133.94 0.0M
2025-05-15 132.68 132.68 132.68 133.48 0.0M
2025-05-14 133.12 133.12 133.12 132.92 0.0M
2025-05-13 132.84 133.54 132.84 133.08 0.0M
2025-05-12 132.14 133.34 132.14 132.62 0.0M
2025-05-09 131.06 131.06 131.06 131.22 0.0M
2025-05-08 130.46 130.46 130.46 130.74 0.0M
2025-05-07 130.42 130.42 129.80 130.04 0.0M
2025-05-06 131.04 131.04 131.04 130.72 0.0M
2025-05-05 130.52 130.52 130.52 130.86 0.0M
2025-05-02 130.74 130.74 129.60 130.58 0.0M
2025-04-30 128.38 128.38 127.30 127.80 0.0M
2025-04-29 127.26 127.26 127.26 127.50 0.0M
2025-04-28 126.24 127.00 126.24 127.18 0.0M
2025-04-25 125.94 126.80 125.94 126.20 0.0M
2025-04-24 124.96 124.96 124.32 125.66 0.0M
2025-04-23 124.92 124.92 124.86 125.02 0.0M
2025-04-22 122.66 122.70 122.54 122.78 0.0M
2025-04-17 122.14 122.54 122.14 122.42 0.0M
2025-04-16 121.60 121.60 121.60 122.16 0.0M
2025-04-15 121.12 122.22 121.12 122.46 0.0M
2025-04-14 119.42 119.42 119.42 120.26 0.0M
2025-04-11 117.58 117.58 116.00 117.08 0.0M
2025-04-10 119.32 119.32 118.20 117.20 0.0M
2025-04-09 114.50 114.50 113.00 112.66 0.0M
2025-04-08 115.20 116.94 114.34 116.36 0.0M
2025-04-07 111.06 114.08 111.06 113.06 0.0M
2025-04-04 124.02 124.02 117.68 118.32 0.0M
2025-04-03 126.26 126.26 126.26 124.26 0.0M
2025-04-02 126.86 127.18 126.86 127.02 0.0M
2025-04-01 127.84 127.84 127.32 127.52 0.0M
2025-03-31 127.84 127.84 127.84 126.62 0.0M
2025-03-28 129.42 129.42 129.20 128.88 0.0M
2025-03-27 129.16 129.72 129.16 129.60 0.0M
2025-03-26 130.90 130.90 130.90 130.12 0.0M
2025-03-25 130.48 130.72 130.48 130.76 0.0M
2025-03-24 131.18 131.20 130.50 130.18 0.0M
2025-03-21 130.46 130.46 130.46 130.10 0.0M
2025-03-20 131.80 131.80 130.64 131.04 0.0M
2025-03-19 131.24 131.24 131.24 131.76 0.0M
2025-03-18 131.20 131.20 131.20 131.38 0.0M
2025-03-17 129.96 130.08 129.82 130.54 0.0M
2025-03-14 128.18 128.18 128.18 129.56 0.0M
2025-03-13 128.48 128.48 128.46 128.20 0.0M
2025-03-12 129.02 129.02 129.02 128.90 0.0M
2025-03-11 129.98 129.98 129.98 128.02 0.0M
2025-03-10 131.82 131.82 130.42 130.18 0.0M
2025-03-07 131.04 131.04 130.88 131.38 0.0M
2025-03-06 132.16 132.16 130.56 131.74 0.0M
2025-03-05 131.00 131.22 131.00 131.00 0.0M
2025-03-04 131.40 131.40 130.38 129.08 0.0M
2025-03-03 131.40 131.62 131.40 132.08 0.0M
2025-02-28 130.54 130.54 130.54 131.12 0.0M
2025-02-27 132.56 132.56 131.38 131.40 0.0M
2025-02-26 131.80 131.80 131.80 132.40 0.0M
2025-02-25 131.00 131.00 131.00 131.16 0.0M
2025-02-24 131.38 131.38 131.34 130.98 0.0M
2025-02-21 131.04 131.04 131.04 131.04 0.0M
2025-02-20 130.92 131.08 130.92 130.56 0.0M
2025-02-19 132.28 132.30 130.98 130.66 0.0M
2025-02-18 132.22 132.22 132.06 132.34 0.0M
2025-02-17 131.54 131.54 131.54 132.04 0.0M
2025-02-14 131.28 131.80 131.28 131.60 0.0M
2025-02-13 130.74 131.40 130.74 131.54 0.0M
2025-02-12 129.68 130.16 129.68 130.04 0.0M
2025-02-11 129.16 129.16 129.16 129.82 0.0M
2025-02-10 129.70 129.70 129.02 129.80 0.0M
2025-02-07 129.48 129.76 129.48 128.94 0.0M
2025-02-06 128.50 128.50 128.50 129.64 0.0M
2025-02-05 127.54 127.54 127.54 127.82 0.0M
2025-02-04 127.36 127.76 127.36 127.68 0.0M
2025-02-03 126.18 126.18 126.18 127.34 0.0M
2025-01-31 128.80 128.80 128.80 128.82 0.0M
2025-01-30 127.86 128.66 127.86 128.86 0.0M
2025-01-29 127.88 127.88 127.88 127.68 0.0M
2025-01-28 126.76 127.74 126.76 127.40 0.0M
2025-01-27 125.94 125.94 125.94 126.42 0.0M
2025-01-24 126.86 126.86 126.86 126.34 0.0M
2025-01-23 125.78 125.78 125.78 126.28 0.0M
2025-01-22 125.88 126.62 125.88 125.70 0.0M
2025-01-21 124.86 124.86 124.86 125.60 0.0M
2025-01-20 125.00 125.00 125.00 125.20 0.0M
2025-01-17 124.22 124.22 124.22 124.88 0.0M
2025-01-16 123.82 123.84 123.60 123.62 0.0M
2025-01-15 121.68 122.68 121.50 123.10 0.0M
2025-01-14 121.72 121.72 121.72 120.88 0.0M
2025-01-13 121.12 121.12 121.12 120.90 0.0M
2025-01-10 122.62 122.62 122.62 121.52 0.0M
2025-01-09 121.60 121.60 121.60 122.68 0.0M
2025-01-08 123.44 123.44 123.44 122.40 0.0M
2025-01-07 123.80 123.80 123.80 123.44 0.0M
2025-01-06 122.80 123.18 122.80 123.64 0.0M
2025-01-03 123.62 123.62 122.70 122.54 0.0M
2025-01-02 123.16 123.46 122.64 123.26 0.0M