Amundi MSCI EMU Small Cap ESG Broad Transition UCITS ETF DIST

MSSM
🏛️ フランス →
384.50
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
2022-12-30 306.72 306.72 303.91 303.91 0.0M
2022-12-29 303.75 307.95 302.67 307.80 0.0M
2022-12-28 306.07 306.07 304.15 304.46 0.0M
2022-12-27 309.35 309.35 306.13 306.13 0.0M
2022-12-23 304.36 307.12 304.36 306.49 0.0M
2022-12-22 306.59 307.44 303.60 303.88 0.0M
2022-12-21 302.21 306.99 302.21 306.99 0.0M
2022-12-20 299.58 302.50 298.41 301.46 0.0M
2022-12-19 303.30 303.30 301.89 302.34 0.0M
2022-12-16 304.43 304.43 300.00 301.72 0.0M
2022-12-15 308.63 309.36 304.00 304.43 0.0M
2022-12-14 311.24 311.24 309.11 310.75 0.0M
2022-12-13 309.50 315.31 308.48 311.59 0.0M
2022-12-12 308.70 308.70 306.97 307.50 0.0M
2022-12-09 307.75 309.70 307.30 309.70 0.0M
2022-12-08 306.63 308.31 305.70 307.22 0.0M
2022-12-07 308.20 308.20 306.21 306.42 0.0M
2022-12-06 312.30 312.30 309.29 309.29 0.0M
2022-12-05 313.84 314.73 312.50 312.91 0.0M
2022-12-02 312.54 315.00 312.54 313.32 0.0M
2022-12-01 314.00 314.23 311.17 312.66 0.0M
2022-11-30 308.44 310.01 308.44 309.77 0.0M
2022-11-29 309.01 309.39 308.05 309.06 0.0M
2022-11-28 310.26 310.37 308.59 308.59 0.0M
2022-11-25 312.15 312.21 310.99 312.01 0.0M
2022-11-24 310.82 312.70 310.82 312.53 0.0M
2022-11-23 310.32 310.79 309.00 310.57 0.0M
2022-11-22 306.70 309.97 306.48 309.42 0.0M
2022-11-21 306.36 308.77 306.08 307.52 0.0M
2022-11-18 305.68 308.63 305.60 308.18 0.0M
2022-11-17 306.81 307.50 303.23 305.65 0.0M
2022-11-16 310.50 310.50 305.90 305.99 0.0M
2022-11-15 311.50 312.14 308.81 311.70 0.0M
2022-11-14 311.38 311.38 310.11 310.98 0.0M
2022-11-11 309.00 311.01 309.00 310.61 0.0M
2022-11-10 298.47 307.38 298.47 307.38 0.0M
2022-11-09 300.90 300.90 298.80 299.81 0.0M
2022-11-08 297.52 300.94 297.52 300.66 0.0M
2022-11-07 293.98 298.62 293.98 298.01 0.0M
2022-11-04 290.73 295.50 290.73 294.25 0.0M
2022-11-03 289.58 289.80 287.22 289.12 0.0M
2022-11-02 294.19 294.19 291.30 291.30 0.0M
2022-11-01 295.37 297.19 294.06 294.18 0.0M
2022-10-31 291.56 293.17 291.56 292.84 0.0M
2022-10-28 289.96 291.15 288.75 291.15 0.0M
2022-10-27 292.41 293.54 289.37 292.67 0.0M
2022-10-26 289.63 292.97 289.63 292.97 0.0M
2022-10-25 285.65 290.02 284.45 290.02 0.0M
2022-10-24 284.73 284.82 281.10 284.82 0.0M
2022-10-21 280.95 281.01 277.73 281.01 0.0M
2022-10-20 278.95 282.58 278.95 282.11 0.0M
2022-10-19 281.95 282.47 280.05 280.09 0.0M
2022-10-18 283.17 284.01 281.49 281.64 0.0M
2022-10-17 276.08 279.82 275.87 279.82 0.0M
2022-10-14 277.23 277.88 273.92 273.92 0.0M
2022-10-13 265.65 272.59 265.00 272.59 0.0M
2022-10-12 270.00 270.09 267.11 267.72 0.0M
2022-10-11 270.13 270.95 268.50 270.67 0.0M
2022-10-10 271.77 274.66 271.77 272.24 0.0M
2022-10-07 274.87 277.50 273.42 273.42 0.0M
2022-10-06 280.67 280.67 276.52 277.17 0.0M
2022-10-05 283.29 283.29 276.31 277.87 0.0M
2022-10-04 277.44 282.87 277.44 282.87 0.0M
2022-10-03 266.69 273.91 266.10 273.91 0.0M
2022-09-30 266.54 269.82 266.54 269.82 0.0M
2022-09-29 268.78 268.78 262.18 264.42 0.0M
2022-09-28 269.94 270.33 264.03 270.33 0.0M
2022-09-27 275.18 276.17 271.39 271.39 0.0M
2022-09-26 273.19 275.00 271.40 272.39 0.0M
2022-09-23 282.10 282.10 273.82 274.71 0.0M
2022-09-22 284.26 286.00 282.76 282.94 0.0M
2022-09-21 285.83 288.36 285.83 288.36 0.0M
2022-09-20 294.76 294.76 287.00 287.27 0.0M
2022-09-19 288.82 292.22 288.04 292.22 0.0M
2022-09-16 292.97 292.97 290.79 292.34 0.0M
2022-09-15 298.15 299.13 296.27 296.27 0.0M
2022-09-14 299.79 300.98 296.59 297.55 0.0M
2022-09-13 308.54 308.54 301.32 301.37 0.0M
2022-09-12 304.10 307.02 304.00 307.02 0.0M
2022-09-09 298.74 302.20 298.74 302.20 0.0M
2022-09-08 297.12 297.12 292.70 296.10 0.0M
2022-09-07 292.00 294.71 291.98 294.00 0.0M
2022-09-06 294.43 295.13 292.70 294.16 0.0M
2022-09-05 292.12 293.81 291.39 293.32 0.0M
2022-09-02 294.62 299.23 294.10 299.23 0.0M
2022-09-01 296.84 296.84 292.36 292.98 0.0M
2022-08-31 302.27 302.27 298.79 299.38 0.0M
2022-08-30 302.39 304.90 300.65 300.65 0.0M
2022-08-29 299.12 301.43 297.70 301.43 0.0M
2022-08-26 309.49 309.49 302.78 302.78 0.0M
2022-08-25 310.27 310.27 307.01 307.75 0.0M
2022-08-24 305.61 307.30 303.14 307.30 0.0M
2022-08-23 305.00 307.57 305.00 306.01 0.0M
2022-08-22 310.86 310.86 305.34 306.35 0.0M
2022-08-19 317.38 317.38 313.31 313.31 0.0M
2022-08-18 317.84 319.17 317.80 318.68 0.0M
2022-08-17 324.06 324.06 317.83 317.83 0.0M
2022-08-16 322.50 323.32 322.00 322.56 0.0M
2022-08-15 323.85 323.85 321.65 321.69 0.0M
2022-08-12 321.12 322.93 321.12 321.98 0.0M
2022-08-11 322.44 322.44 320.30 320.88 0.0M
2022-08-10 313.94 320.34 312.65 320.34 0.0M
2022-08-09 318.45 318.45 314.98 315.03 0.0M
2022-08-08 319.01 319.01 317.00 318.34 0.0M
2022-08-05 318.86 318.86 314.63 316.22 0.0M
2022-08-04 316.19 319.15 316.19 317.88 0.0M
2022-08-03 311.86 315.91 311.30 315.91 0.0M
2022-08-02 312.79 312.79 309.39 311.54 0.0M
2022-08-01 315.22 315.75 313.31 313.44 0.0M
2022-07-29 312.26 315.29 312.26 314.86 0.0M
2022-07-28 309.49 310.34 308.57 309.44 0.0M
2022-07-27 305.28 307.54 305.28 307.54 0.0M
2022-07-26 306.22 307.05 304.12 304.12 0.0M
2022-07-25 309.30 309.66 307.82 308.32 0.0M
2022-07-22 307.01 310.69 306.30 310.10 0.0M
2022-07-21 306.81 307.42 306.00 307.42 0.0M
2022-07-20 308.60 308.60 305.73 306.00 0.0M
2022-07-19 299.75 306.82 299.75 305.73 0.0M
2022-07-18 301.50 302.49 299.78 300.92 0.0M
2022-07-15 294.05 297.97 291.59 297.61 0.0M
2022-07-14 296.70 296.78 290.60 291.71 0.0M
2022-07-13 300.46 300.46 295.00 297.52 0.0M
2022-07-12 299.00 300.34 295.70 299.89 0.0M
2022-07-11 300.28 303.35 299.66 299.66 0.0M
2022-07-08 300.80 304.80 299.80 304.72 0.0M
2022-07-07 296.21 300.06 295.92 300.06 0.0M
2022-07-06 292.25 293.74 290.37 292.58 0.0M
2022-07-05 309.00 309.00 299.00 299.25 0.0M
2022-07-04 310.51 310.51 306.17 306.52 0.0M
2022-07-01 305.49 310.97 305.49 309.45 0.0M
2022-06-30 310.43 310.43 305.60 307.84 0.0M
2022-06-29 317.03 317.03 314.40 314.71 0.0M
2022-06-28 323.00 323.79 320.52 320.52 0.0M
2022-06-27 318.88 322.19 318.11 320.07 0.0M
2022-06-24 314.35 318.05 313.34 318.05 0.0M
2022-06-23 317.41 317.41 311.97 311.97 0.0M
2022-06-22 317.26 320.36 314.50 318.72 0.0M
2022-06-21 323.63 325.78 322.75 322.75 0.0M
2022-06-20 320.96 321.34 318.06 321.34 0.0M
2022-06-17 315.26 320.04 315.26 318.13 0.0M
2022-06-16 325.02 325.02 313.77 313.88 0.0M
2022-06-15 323.32 325.19 322.16 324.39 0.0M
2022-06-14 326.56 326.56 319.40 319.78 0.0M
2022-06-13 329.33 332.04 322.55 323.42 0.0M
2022-06-10 345.76 345.76 336.14 336.37 0.0M
2022-06-09 351.74 352.06 348.35 348.35 0.0M
2022-06-08 355.53 355.53 352.23 353.41 0.0M
2022-06-07 355.01 355.01 352.27 354.97 0.0M
2022-06-06 356.33 356.82 353.89 355.95 0.0M
2022-06-03 356.80 356.80 352.05 353.28 0.0M
2022-06-02 352.85 353.16 352.80 353.16 0.0M
2022-06-01 353.94 353.96 350.84 350.90 0.0M
2022-05-31 355.29 355.29 351.37 351.37 0.0M
2022-05-30 356.32 357.40 355.69 355.72 0.0M
2022-05-27 351.63 352.94 350.10 352.94 0.0M
2022-05-26 346.23 350.02 346.23 350.02 0.0M
2022-05-25 346.21 346.21 342.62 345.47 0.0M
2022-05-24 347.16 347.16 343.45 343.45 0.0M
2022-05-23 347.28 347.93 345.49 347.93 0.0M
2022-05-20 342.66 347.17 342.66 343.23 0.0M
2022-05-19 339.80 341.42 336.72 341.42 0.0M
2022-05-18 346.67 346.77 343.17 343.17 0.0M
2022-05-17 344.21 346.41 344.21 346.25 0.0M
2022-05-16 340.80 342.30 339.84 341.39 0.0M
2022-05-13 334.63 339.55 334.63 339.55 0.0M
2022-05-12 329.68 331.76 327.30 331.76 0.0M
2022-05-11 331.86 335.28 330.27 335.00 0.0M
2022-05-10 330.12 332.93 328.93 328.93 0.0M
2022-05-09 337.48 337.83 328.51 328.51 0.0M
2022-05-06 341.69 341.69 336.82 338.54 0.0M
2022-05-05 353.04 353.04 342.81 343.27 0.0M
2022-05-04 348.41 349.38 346.29 346.29 0.0M
2022-05-03 346.91 350.14 346.91 350.14 0.0M
2022-05-02 350.69 350.69 344.25 347.26 0.0M
2022-04-29 353.13 354.48 352.10 352.15 0.0M
2022-04-28 351.83 352.16 348.97 350.43 0.0M
2022-04-27 347.21 348.87 345.00 347.88 0.0M
2022-04-26 354.52 354.52 348.10 348.14 0.0M
2022-04-25 352.20 353.44 350.25 351.05 0.0M
2022-04-22 360.26 360.26 357.54 357.54 0.0M
2022-04-21 360.00 364.55 360.00 362.92 0.0M
2022-04-20 354.64 358.94 354.64 358.94 0.0M
2022-04-19 352.19 355.18 352.00 354.14 0.0M
2022-04-14 351.56 354.11 351.56 354.04 0.0M
2022-04-13 349.80 350.83 348.78 350.83 0.0M
2022-04-12 345.18 349.61 345.18 349.61 0.0M
2022-04-11 352.13 352.13 349.70 350.62 0.0M
2022-04-08 351.23 352.44 350.59 351.32 0.0M
2022-04-07 348.66 350.70 346.44 346.44 0.0M
2022-04-06 354.41 354.41 346.40 347.42 0.0M
2022-04-05 358.00 358.69 355.54 355.54 0.0M
2022-04-04 355.50 357.78 354.56 357.78 0.0M
2022-04-01 354.90 355.93 354.90 355.33 0.0M
2022-03-31 359.60 359.60 353.75 353.75 0.0M
2022-03-30 359.44 359.44 356.15 358.38 0.0M
2022-03-29 355.90 361.05 355.90 361.05 0.0M
2022-03-28 355.53 356.66 353.11 353.11 0.0M
2022-03-25 353.07 354.10 351.87 352.92 0.0M
2022-03-24 354.34 354.34 351.33 351.41 0.0M
2022-03-23 359.32 359.60 353.75 354.88 0.0M
2022-03-22 356.57 359.05 356.57 358.40 0.0M
2022-03-21 354.75 355.48 354.17 355.35 0.0M
2022-03-18 353.32 354.35 349.33 354.35 0.0M
2022-03-17 354.86 354.86 351.00 352.77 0.0M
2022-03-16 346.15 352.10 346.15 351.70 0.0M
2022-03-15 339.65 341.65 336.90 340.15 0.0M
2022-03-14 341.62 344.86 340.62 342.79 0.0M
2022-03-11 334.69 342.03 334.69 336.86 0.0M
2022-03-10 335.85 335.85 330.67 331.42 0.0M
2022-03-09 325.48 334.01 325.48 334.01 0.0M
2022-03-08 315.98 323.70 315.98 316.48 0.0M
2022-03-07 310.77 320.08 302.19 315.54 0.0M
2022-03-04 332.11 333.15 320.59 320.59 0.0M
2022-03-03 346.04 346.04 336.21 336.21 0.0M
2022-03-02 339.49 343.46 337.00 343.46 0.0M
2022-03-01 353.16 353.44 340.57 340.57 0.0M
2022-02-28 347.52 352.28 346.59 351.45 0.0M
2022-02-25 344.91 352.03 341.21 351.89 0.0M
2022-02-24 340.00 342.17 333.32 339.23 0.0M
2022-02-23 353.13 356.86 349.80 350.20 0.0M
2022-02-22 344.65 354.09 343.11 351.72 0.0M
2022-02-21 361.77 361.77 351.00 352.83 0.0M
2022-02-18 363.12 364.44 359.38 359.38 0.0M
2022-02-17 366.64 367.12 362.87 363.20 0.0M
2022-02-16 367.50 367.87 366.37 366.37 0.0M
2022-02-15 358.73 365.63 358.73 365.63 0.0M
2022-02-14 357.30 358.60 353.31 358.03 0.0M
2022-02-11 365.16 367.77 365.01 367.12 0.0M
2022-02-10 371.19 371.19 368.16 369.38 0.0M
2022-02-09 364.76 368.90 364.76 368.90 0.0M
2022-02-08 360.41 362.77 359.45 361.33 0.0M
2022-02-07 362.43 362.43 358.29 360.87 0.0M
2022-02-04 366.41 366.41 359.12 360.40 0.0M
2022-02-03 369.95 369.95 365.20 365.20 0.0M
2022-02-02 372.09 373.23 370.06 370.06 0.0M
2022-02-01 367.51 369.06 367.00 369.06 0.0M
2022-01-31 363.85 365.41 361.00 365.41 0.0M
2022-01-28 363.30 363.30 357.00 360.07 0.0M
2022-01-27 357.08 364.17 357.03 363.14 0.0M
2022-01-26 357.26 362.95 357.26 361.41 0.0M
2022-01-25 355.19 357.24 351.83 354.50 0.0M
2022-01-24 365.60 366.44 350.15 351.82 0.0M
2022-01-21 371.83 371.83 366.00 369.22 0.0M
2022-01-20 376.10 376.96 374.60 376.96 0.0M
2022-01-19 372.84 377.00 372.84 375.58 0.0M
2022-01-18 379.27 379.27 375.06 375.88 0.0M
2022-01-17 380.12 380.78 377.98 380.78 0.0M
2022-01-14 379.24 380.16 378.09 378.64 0.0M
2022-01-13 380.16 382.39 379.64 380.80 0.0M
2022-01-12 380.35 380.71 377.75 380.26 0.0M
2022-01-11 376.29 377.69 376.00 377.23 0.0M
2022-01-10 380.14 380.14 372.20 372.57 0.0M
2022-01-07 381.00 381.00 378.32 380.01 0.0M
2022-01-06 381.39 381.43 379.07 380.95 0.0M
2022-01-05 384.60 385.30 384.09 384.44 0.0M
2022-01-04 383.90 385.41 383.13 383.13 0.0M
2022-01-03 381.82 383.34 381.02 382.87 0.0M