Amundi Dow Jones Industrial Average UCITS ETF Dist

DJE
🏛️ ドイツ →
404.85
最終更新: 2025-10-03
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
2025-10-03 403.00 404.85 402.50 404.85 0.0M
2025-10-02 400.10 402.30 400.10 401.90 0.0M
2025-10-01 398.40 402.15 396.35 402.15 0.0M
2025-09-30 398.70 400.00 398.35 398.55 0.0M
2025-09-29 400.40 401.65 400.40 401.45 0.0M
2025-09-26 400.35 401.40 400.35 401.40 0.0M
2025-09-25 397.90 400.35 397.90 399.85 0.0M
2025-09-24 397.65 400.35 397.65 400.35 0.0M
2025-09-23 398.10 400.40 398.10 399.05 0.0M
2025-09-22 398.05 399.10 397.05 399.10 0.0M
2025-09-19 397.00 398.65 397.00 398.15 0.0M
2025-09-18 395.80 398.00 395.80 396.35 0.0M
2025-09-17 390.50 392.65 390.50 392.65 0.0M
2025-09-16 394.50 394.50 391.35 391.35 0.0M
2025-09-15 395.90 396.35 395.10 395.35 0.0M
2025-09-12 397.90 398.30 396.10 396.10 0.0M
2025-09-11 394.00 398.10 394.00 398.10 0.0M
2025-09-10 395.00 395.60 393.30 393.30 0.0M
2025-09-09 392.10 395.20 392.10 395.20 0.0M
2025-09-08 393.05 393.05 390.60 391.25 0.0M
2025-09-05 396.30 396.30 395.35 395.35 0.0M
2025-09-04 393.10 397.05 393.10 397.05 0.0M
2025-09-03 393.20 393.40 393.20 393.40 0.0M
2025-09-02 393.45 394.05 391.50 392.90 0.0M
2025-09-01 393.25 394.85 393.25 394.85 0.0M
2025-08-29 394.05 395.10 394.05 395.10 0.0M
2025-08-28 396.55 397.45 394.35 394.35 0.0M
2025-08-27 397.00 397.00 396.15 396.15 0.0M
2025-08-26 393.35 393.35 392.55 392.85 0.0M
2025-08-25 394.75 394.75 393.35 393.70 0.0M
2025-08-22 390.85 394.40 390.85 394.25 0.0M
2025-08-21 389.20 389.90 388.95 388.95 0.0M
2025-08-20 389.45 390.45 389.45 390.45 0.0M
2025-08-19 388.35 390.55 388.35 390.55 0.0M
2025-08-18 388.45 390.00 387.50 389.60 0.0M
2025-08-15 391.70 391.95 388.00 388.00 0.0M
2025-08-14 389.05 389.05 388.60 388.60 0.0M
2025-08-13 384.40 387.45 384.40 386.10 0.0M
2025-08-12 382.70 383.60 382.70 383.60 0.0M
2025-08-11 383.10 384.35 383.10 384.35 0.0M
2025-08-08 381.75 384.00 381.75 384.00 0.0M
2025-08-07 383.10 385.55 382.95 385.30 0.0M
2025-08-06 387.25 387.25 383.45 383.45 0.0M
2025-08-05 387.30 387.85 387.10 387.10 0.0M
2025-08-04 382.00 383.65 381.60 383.65 0.0M
2025-08-01 387.80 388.25 380.55 381.00 0.0M
2025-07-31 393.85 394.60 391.20 391.90 0.0M
2025-07-30 390.55 393.00 390.55 393.00 0.0M
2025-07-29 391.50 393.45 391.50 391.70 0.0M
2025-07-28 390.00 390.50 389.15 390.50 0.0M
2025-07-25 384.85 385.50 384.85 385.50 0.0M
2025-07-24 384.85 386.30 384.85 386.30 0.0M
2025-07-23 384.20 386.35 384.20 385.80 0.0M
2025-07-22 383.60 383.75 382.60 382.60 0.0M
2025-07-21 385.35 386.00 385.35 385.95 0.0M
2025-07-18 387.95 387.95 387.30 387.35 0.0M
2025-07-17 385.90 388.10 385.35 388.10 0.0M
2025-07-16 382.10 386.05 380.50 383.25 0.0M
2025-07-15 384.90 385.05 384.15 384.20 0.0M
2025-07-14 383.20 384.35 382.05 384.10 0.0M
2025-07-11 383.10 384.25 383.10 383.30 0.0M
2025-07-10 381.70 387.40 381.70 387.40 0.0M
2025-07-09 382.35 383.00 382.35 383.00 0.0M
2025-07-08 381.95 383.55 381.75 381.75 0.0M
2025-07-07 384.35 386.30 382.45 382.45 0.0M
2025-07-04 383.70 383.70 382.20 382.70 0.0M
2025-07-03 381.50 385.75 381.50 385.75 0.0M
2025-07-02 381.60 383.10 381.50 381.50 0.0M
2025-07-01 377.90 382.00 377.00 382.00 0.0M
2025-06-30 379.70 380.15 378.30 378.50 0.0M
2025-06-27 375.60 377.75 375.60 377.75 0.0M
2025-06-26 371.70 372.30 371.70 372.30 0.0M
2025-06-25 375.65 375.65 375.05 375.05 0.0M
2025-06-24 372.30 374.50 372.30 374.45 0.0M
2025-06-23 369.45 372.00 369.10 371.00 0.0M
2025-06-20 370.40 370.40 369.45 369.45 0.0M
2025-06-19 370.45 370.45 368.00 368.90 0.0M
2025-06-18 371.00 371.35 370.95 370.95 0.0M
2025-06-17 369.15 371.10 369.15 371.10 0.0M
2025-06-16 369.90 370.50 369.20 370.50 0.0M
2025-06-13 373.45 373.45 369.00 369.00 0.0M
2025-06-12 375.00 375.00 371.30 371.65 0.0M
2025-06-11 377.90 378.20 377.85 378.20 0.0M
2025-06-10 378.40 378.90 377.90 378.20 0.0M
2025-06-09 377.90 378.70 377.90 378.25 0.0M
2025-06-06 374.80 375.85 374.80 375.70 0.0M
2025-06-05 375.70 375.70 372.40 375.20 0.0M
2025-06-04 378.10 378.10 375.15 375.15 0.0M
2025-06-03 372.10 375.75 372.10 375.75 0.0M
2025-06-02 373.00 373.00 371.20 371.25 0.0M
2025-05-30 374.30 375.90 374.30 375.90 0.0M
2025-05-29 382.70 382.75 374.20 374.20 0.0M
2025-05-28 377.60 377.60 376.50 376.50 0.0M
2025-05-27 374.15 374.70 374.15 374.70 0.0M
2025-05-26 372.35 373.35 372.10 372.40 0.0M
2025-05-23 373.55 373.55 369.55 370.00 0.0M
2025-05-22 372.35 374.15 372.35 374.15 0.0M
2025-05-21 378.60 378.60 376.05 376.65 0.0M
2025-05-20 382.25 383.70 382.25 382.50 0.0M
2025-05-19 382.10 384.25 379.15 383.70 0.0M
2025-05-16 380.20 385.00 380.20 385.00 0.0M
2025-05-15 376.30 381.35 376.30 381.35 0.0M
2025-05-14 379.90 379.90 377.70 378.65 0.0M
2025-05-13 384.10 384.30 380.20 380.20 0.0M
2025-05-12 375.00 385.30 375.00 385.30 0.0M
2025-05-09 370.40 371.25 370.40 371.25 0.0M
2025-05-08 369.60 374.35 369.55 374.20 0.0M
2025-05-07 364.15 366.30 363.10 366.30 0.0M
2025-05-06 367.05 367.05 362.65 362.65 0.0M
2025-05-05 365.10 370.00 364.70 369.20 0.0M
2025-05-02 362.15 369.25 360.60 369.25 0.0M
2025-04-30 357.70 359.40 356.30 359.40 0.0M
2025-04-29 357.50 357.80 355.60 357.80 0.0M
2025-04-28 354.20 358.25 353.80 353.80 0.0M
2025-04-25 357.10 357.10 353.90 354.60 0.0M
2025-04-24 351.40 354.25 348.95 354.25 0.0M
2025-04-23 350.30 357.50 350.30 354.20 0.0M
2025-04-22 335.35 345.30 335.35 345.30 0.0M
2025-04-17 355.90 355.90 347.15 350.00 0.0M
2025-04-16 356.25 358.35 349.30 351.70 0.0M
2025-04-15 359.00 362.45 359.00 362.05 0.0M
2025-04-14 357.35 360.20 356.90 356.90 0.0M
2025-04-11 352.65 358.00 348.00 358.00 0.0M
2025-04-10 373.85 374.95 352.00 353.35 0.0M
2025-04-09 337.75 374.35 336.00 373.05 0.0M
2025-04-08 354.50 364.30 344.85 344.85 0.0M
2025-04-07 340.35 355.00 334.70 349.15 0.0M
2025-04-04 367.40 368.70 354.50 355.00 0.0M
2025-04-03 379.30 380.95 368.65 371.50 0.0M
2025-04-02 391.50 391.50 387.90 390.60 0.0M
2025-04-01 389.60 391.40 389.60 390.05 0.0M
2025-03-31 384.45 388.40 384.30 388.40 0.0M
2025-03-28 394.40 395.05 387.55 387.55 0.0M
2025-03-27 397.05 397.35 394.20 394.90 0.0M
2025-03-26 397.35 400.40 396.70 397.80 0.0M
2025-03-25 397.30 397.50 396.40 396.60 0.0M
2025-03-24 393.15 397.05 391.60 396.80 0.0M
2025-03-21 389.00 392.00 389.00 392.00 0.0M
2025-03-20 388.90 389.35 388.50 389.35 0.0M
2025-03-19 384.20 389.00 383.80 389.00 0.0M
2025-03-18 385.70 387.75 384.45 384.45 0.0M
2025-03-17 382.65 386.60 381.55 386.60 0.0M
2025-03-14 380.70 384.55 380.00 384.55 0.0M
2025-03-13 381.50 384.45 379.35 379.40 0.0M
2025-03-12 382.85 385.55 378.80 382.20 0.0M
2025-03-11 388.45 388.45 379.75 383.05 0.0M
2025-03-10 395.45 396.00 387.35 389.80 0.0M
2025-03-07 395.55 396.60 391.85 396.60 0.0M
2025-03-06 400.45 401.30 394.80 396.50 0.0M
2025-03-05 404.15 404.15 396.80 402.00 0.0M
2025-03-04 415.25 415.25 403.80 403.80 0.0M
2025-03-03 423.75 424.70 415.00 415.00 0.0M
2025-02-28 419.05 422.90 418.55 422.90 0.0M
2025-02-27 417.85 423.20 417.85 423.20 0.0M
2025-02-26 418.85 419.95 418.35 419.95 0.0M
2025-02-25 417.90 418.40 414.90 418.20 0.0M
2025-02-24 418.70 420.25 417.30 419.30 0.0M
2025-02-21 423.35 425.10 416.85 416.85 0.0M
2025-02-20 430.00 430.00 423.60 423.60 0.0M
2025-02-19 428.50 429.10 428.25 428.90 0.0M
2025-02-18 428.80 429.45 427.90 427.90 0.0M
2025-02-17 427.95 428.90 426.90 428.00 0.0M
2025-02-14 429.65 429.65 426.45 426.45 0.0M
2025-02-13 427.75 430.70 427.75 430.65 0.0M
2025-02-12 431.75 431.75 428.75 428.75 0.0M
2025-02-11 433.10 433.25 431.95 433.25 0.0M
2025-02-10 431.90 434.10 431.90 433.15 0.0M
2025-02-07 432.65 434.10 432.60 433.65 0.0M
2025-02-06 436.85 436.85 432.90 432.90 0.0M
2025-02-05 430.15 433.20 427.30 433.20 0.0M
2025-02-04 433.75 433.75 430.70 430.70 0.0M
2025-02-03 431.90 435.25 429.80 433.70 0.0M
2025-01-31 435.65 436.25 434.50 434.50 0.0M
2025-01-30 433.05 436.10 431.75 434.30 0.0M
2025-01-29 432.65 434.00 432.30 432.65 0.0M
2025-01-28 429.50 433.55 429.50 433.00 0.0M
2025-01-27 424.05 428.20 420.60 428.20 0.0M
2025-01-24 429.05 429.05 424.90 426.35 0.0M
2025-01-23 427.30 429.85 426.60 429.85 0.0M
2025-01-22 424.55 426.40 424.55 426.40 0.0M
2025-01-21 423.35 425.15 422.70 425.15 0.0M
2025-01-20 424.70 424.75 420.75 421.75 0.0M
2025-01-17 422.20 427.10 422.20 426.55 0.0M
2025-01-16 423.40 423.40 421.45 422.15 0.0M
2025-01-15 415.10 423.35 415.00 423.35 0.0M
2025-01-14 415.90 415.95 413.15 414.65 0.0M
2025-01-13 412.55 415.10 411.05 413.75 0.0M
2025-01-10 417.70 417.70 412.00 412.10 0.0M
2025-01-09 415.65 416.00 415.10 415.10 0.0M
2025-01-08 413.45 416.05 413.45 415.25 0.0M
2025-01-07 413.40 415.35 412.35 413.90 0.0M
2025-01-06 417.05 417.55 413.65 413.65 0.0M
2025-01-03 415.25 417.15 414.45 417.15 0.0M
2025-01-02 410.80 417.80 410.80 415.90 0.0M