Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-C EUR

C50
🏛️ ドイツ →
147.60
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
2025-10-03 148.04 148.24 147.60 147.60 0.0M
2025-10-02 147.12 148.40 147.12 148.06 0.0M
2025-10-01 144.28 146.78 144.14 146.76 0.0M
2025-09-30 144.00 144.84 143.66 144.84 0.0M
2025-09-29 144.60 144.60 143.82 143.96 0.0M
2025-09-26 142.76 143.78 142.76 143.74 0.0M
2025-09-25 142.74 142.74 141.66 142.54 0.0M
2025-09-24 142.92 143.04 142.58 142.72 0.0M
2025-09-23 142.40 143.44 142.40 142.54 0.0M
2025-09-22 142.52 142.52 142.00 142.42 0.0M
2025-09-19 142.60 143.58 142.60 142.78 0.0M
2025-09-18 140.86 142.72 140.86 142.54 0.0M
2025-09-17 140.78 140.78 139.94 140.40 0.0M
2025-09-16 142.20 142.20 140.42 140.60 0.0M
2025-09-15 141.30 142.30 141.30 142.02 0.0M
2025-09-12 140.74 141.02 140.18 140.98 0.0M
2025-09-11 140.12 141.02 140.12 141.02 0.0M
2025-09-10 140.92 141.34 139.88 139.92 0.0M
2025-09-09 139.86 140.54 139.84 140.54 0.0M
2025-09-08 139.64 140.20 139.48 139.92 0.0M
2025-09-05 140.32 140.32 138.68 139.12 0.0M
2025-09-04 139.14 139.82 139.12 139.82 0.0M
2025-09-03 138.96 139.54 138.86 139.10 0.0M
2025-09-02 140.06 140.06 138.34 138.92 0.0M
2025-09-01 140.30 140.32 140.06 140.16 0.0M
2025-08-29 140.74 140.82 139.86 139.96 0.0M
2025-08-28 141.28 141.80 140.64 141.06 0.0M
2025-08-27 140.80 141.14 140.68 140.98 0.0M
2025-08-26 141.06 141.30 140.66 140.90 0.0M
2025-08-25 142.84 143.00 142.00 142.00 0.0M
2025-08-22 142.20 143.98 142.20 143.30 0.0M
2025-08-21 142.84 142.84 142.28 142.58 0.0M
2025-08-20 142.42 143.44 142.42 143.06 0.0M
2025-08-19 142.12 143.34 142.12 142.70 0.0M
2025-08-18 142.22 142.22 141.50 142.12 0.0M
2025-08-15 142.78 142.90 142.38 142.56 0.0M
2025-08-14 140.60 142.34 140.60 142.34 0.0M
2025-08-13 139.98 141.02 139.98 140.98 0.0M
2025-08-12 139.72 139.80 138.92 139.80 0.0M
2025-08-11 140.12 140.12 139.26 139.38 0.0M
2025-08-08 139.56 139.96 139.32 139.90 0.0M
2025-08-07 138.08 139.70 138.08 139.24 0.0M
2025-08-06 137.74 137.92 137.36 137.52 0.0M
2025-08-05 137.52 137.62 136.96 137.14 0.0M
2025-08-04 135.58 136.92 135.58 136.86 0.0M
2025-08-01 137.70 137.70 134.92 135.04 0.0M
2025-07-31 141.42 141.42 138.80 138.80 0.0M
2025-07-30 140.44 141.14 140.28 140.64 0.0M
2025-07-29 139.88 141.26 139.88 140.76 0.0M
2025-07-28 141.66 141.66 139.28 139.30 0.0M
2025-07-25 139.40 140.26 139.02 140.26 0.0M
2025-07-24 141.16 141.16 139.46 139.70 0.0M
2025-07-23 139.76 141.32 139.26 141.24 0.0M
2025-07-22 138.84 139.12 138.00 138.36 0.0M
2025-07-21 139.74 139.88 138.96 138.96 0.0M
2025-07-18 140.72 141.06 139.20 139.22 0.0M
2025-07-17 139.82 140.46 139.36 140.40 0.0M
2025-07-16 139.00 139.66 138.54 139.50 0.0M
2025-07-15 140.52 140.76 139.78 139.78 0.0M
2025-07-14 139.22 140.46 139.22 140.28 0.0M
2025-07-11 141.12 141.26 140.30 140.44 0.0M
2025-07-10 142.40 142.58 141.82 141.94 0.0M
2025-07-09 140.42 142.60 140.42 142.60 0.0M
2025-07-08 139.54 140.48 139.34 140.46 0.0M
2025-07-07 137.92 139.30 137.92 138.96 0.0M
2025-07-04 138.44 138.60 137.42 137.42 0.0M
2025-07-03 138.96 139.22 138.34 139.10 0.0M
2025-07-02 138.36 138.74 138.26 138.68 0.0M
2025-07-01 138.40 138.40 137.68 137.98 0.0M
2025-06-30 139.22 139.22 138.20 138.38 0.0M
2025-06-27 137.76 139.02 137.76 138.74 0.0M
2025-06-26 137.32 137.50 136.74 137.04 0.0M
2025-06-25 138.54 138.54 136.82 136.92 0.0M
2025-06-24 138.76 138.76 138.04 138.58 0.0M
2025-06-23 135.36 136.76 135.36 136.76 0.0M
2025-06-20 136.54 137.38 136.06 136.08 0.0M
2025-06-19 136.14 136.46 135.40 135.92 0.0M
2025-06-18 137.88 138.14 137.14 137.14 0.0M
2025-06-17 138.02 138.20 137.16 137.16 0.0M
2025-06-16 138.10 139.28 138.10 138.58 0.0M
2025-06-13 137.14 138.38 137.14 137.16 0.0M
2025-06-12 139.50 140.10 139.12 139.68 0.0M
2025-06-11 140.98 141.62 140.02 140.02 0.0M
2025-06-10 141.18 141.46 140.98 141.16 0.0M
2025-06-09 141.10 141.38 140.72 141.34 0.0M
2025-06-06 140.70 141.46 140.70 141.44 0.0M
2025-06-05 140.62 141.54 140.38 140.40 0.0M
2025-06-04 140.42 141.22 140.42 140.82 0.0M
2025-06-03 139.90 140.24 138.90 140.22 0.0M
2025-06-02 139.00 140.12 138.84 140.12 0.0M
2025-05-30 139.96 140.74 139.00 139.84 0.0M
2025-05-29 141.56 141.56 139.70 139.70 0.0M
2025-05-28 141.00 141.34 140.26 140.26 0.0M
2025-05-27 140.52 141.42 140.52 141.18 0.0M
2025-05-26 140.74 140.84 140.40 140.48 0.0M
2025-05-23 141.04 141.66 136.88 138.60 0.0M
2025-05-22 141.22 141.58 140.34 141.44 0.0M
2025-05-21 141.46 142.28 140.88 140.88 0.0M
2025-05-20 141.48 142.36 141.48 142.06 0.0M
2025-05-19 140.44 141.80 140.26 141.80 0.0M
2025-05-16 140.50 141.40 140.50 141.26 0.0M
2025-05-15 139.54 140.60 139.32 140.42 0.0M
2025-05-14 140.26 140.62 139.56 140.00 0.0M
2025-05-13 139.94 140.44 139.88 140.36 0.0M
2025-05-12 138.80 140.28 138.80 139.94 0.0M
2025-05-09 137.26 137.84 137.24 137.48 0.0M
2025-05-08 136.08 137.34 136.08 137.14 0.0M
2025-05-07 135.76 135.96 135.22 135.64 0.0M
2025-05-06 136.56 136.68 135.18 135.70 0.0M
2025-05-05 136.24 136.88 136.16 136.58 0.0M
2025-05-02 134.18 136.52 134.18 136.52 0.0M
2025-04-30 133.20 133.64 131.96 133.18 0.0M
2025-04-29 133.24 133.46 132.64 133.40 0.0M
2025-04-28 132.88 133.92 132.76 133.02 0.0M
2025-04-25 132.68 133.34 132.40 133.14 0.0M
2025-04-24 130.58 131.98 130.08 131.98 0.0M
2025-04-23 129.56 131.10 129.56 130.76 0.0M
2025-04-22 125.88 128.24 125.88 128.24 0.0M
2025-04-17 127.08 127.50 126.60 127.06 0.0M
2025-04-16 125.76 127.46 125.40 125.40 0.0M
2025-04-15 125.80 127.78 125.80 127.46 0.0M
2025-04-14 125.58 126.50 124.94 125.78 0.0M
2025-04-11 125.24 125.24 121.68 125.10 0.0M
2025-04-10 127.56 127.56 122.26 122.98 0.0M
2025-04-09 117.56 129.02 117.56 129.02 0.0M
2025-04-08 121.34 123.54 117.04 117.04 0.0M
2025-04-07 117.70 120.80 116.38 119.80 0.0M
2025-04-04 130.08 130.08 123.34 124.04 0.0M
2025-04-03 132.82 133.56 130.40 130.40 0.0M
2025-04-02 135.44 135.78 134.80 135.78 0.0M
2025-04-01 134.80 136.44 134.80 135.76 0.0M
2025-03-31 134.84 135.24 133.68 135.12 0.0M
2025-03-28 136.80 137.54 136.12 136.12 0.0M
2025-03-27 137.20 138.18 137.04 137.58 0.0M
2025-03-26 140.54 140.54 137.76 137.76 0.0M
2025-03-25 138.72 140.54 138.72 140.28 0.0M
2025-03-24 139.66 139.96 138.38 138.72 0.0M
2025-03-21 138.52 138.94 138.18 138.62 0.0M
2025-03-20 140.44 140.96 139.02 139.24 0.0M
2025-03-19 139.40 140.96 139.40 140.84 0.0M
2025-03-18 139.70 140.52 139.70 140.10 0.0M
2025-03-17 137.78 139.88 137.78 139.68 0.0M
2025-03-14 136.48 138.62 136.38 138.40 0.0M
2025-03-13 136.46 137.62 135.48 135.72 0.0M
2025-03-12 136.76 137.96 136.36 136.74 0.0M
2025-03-11 138.18 138.62 135.54 136.34 0.0M
2025-03-10 140.28 140.28 136.90 137.56 0.0M
2025-03-07 140.32 140.88 139.28 140.82 0.0M
2025-03-06 141.76 141.76 139.74 140.14 0.0M
2025-03-05 140.04 141.40 140.04 141.40 0.0M
2025-03-04 139.98 140.10 137.34 140.10 0.0M
2025-03-03 139.98 142.28 139.84 140.20 0.0M
2025-02-28 138.38 139.58 138.38 139.04 0.0M
2025-02-27 140.32 140.58 138.80 138.80 0.0M
2025-02-26 139.98 141.44 139.98 140.28 0.0M
2025-02-25 138.66 140.10 138.66 139.76 0.0M
2025-02-24 140.64 140.64 138.92 138.92 0.0M
2025-02-21 139.86 140.40 138.80 138.96 0.0M
2025-02-20 139.90 140.56 139.50 139.66 0.0M
2025-02-19 141.54 141.68 139.38 139.46 0.0M
2025-02-18 141.32 141.80 140.94 141.50 0.0M
2025-02-17 140.32 141.26 140.32 141.26 0.0M
2025-02-14 140.38 141.08 140.14 140.14 0.0M
2025-02-13 139.50 140.66 139.30 139.82 0.0M
2025-02-12 138.16 139.18 137.72 139.12 0.0M
2025-02-11 136.94 138.14 136.94 138.12 0.0M
2025-02-10 136.34 137.14 136.34 137.14 0.0M
2025-02-07 136.84 137.00 135.80 135.80 0.0M
2025-02-06 135.22 137.06 135.22 136.58 0.0M
2025-02-05 133.56 135.02 133.56 135.02 0.0M
2025-02-04 132.94 134.62 132.94 134.24 0.0M
2025-02-03 131.54 133.34 131.54 133.14 0.0M
2025-01-31 135.32 135.62 134.16 134.16 0.0M
2025-01-30 134.10 135.42 134.10 134.80 0.0M
2025-01-29 133.60 133.96 133.56 133.62 0.0M
2025-01-28 132.76 133.30 132.48 132.98 0.0M
2025-01-27 131.82 132.90 131.36 132.90 0.0M
2025-01-24 133.88 134.30 133.02 133.02 0.0M
2025-01-23 132.80 133.60 132.70 133.56 0.0M
2025-01-22 132.18 133.58 132.18 132.70 0.0M
2025-01-21 131.68 132.22 131.68 132.22 0.0M
2025-01-20 131.54 132.26 131.36 131.94 0.0M
2025-01-17 130.46 131.60 130.46 131.36 0.0M
2025-01-16 129.78 130.48 129.78 130.32 0.0M
2025-01-15 127.26 128.88 127.16 128.52 0.0M
2025-01-14 127.50 127.86 126.96 126.96 0.0M
2025-01-13 126.18 126.78 125.64 126.78 0.0M
2025-01-10 127.68 128.26 127.04 127.04 0.0M
2025-01-09 126.82 128.08 126.82 127.90 0.0M
2025-01-08 127.48 128.26 126.78 127.28 0.0M
2025-01-07 126.94 128.22 126.84 127.24 0.0M
2025-01-06 124.94 127.08 124.94 126.38 0.0M
2025-01-03 125.18 125.32 124.20 124.34 0.0M
2025-01-02 124.54 125.36 123.84 124.74 0.0M