Amundi MSCI Europe SRI Climate Paris Aligned - UCITS ETF DR (C) (EUSRI)

EUSRI
🏛️ フランス →
85.65
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 85.34 85.65 85.34 85.65 0.0M
2025-10-02 85.38 85.58 85.20 85.32 0.0M
2025-10-01 83.43 84.43 83.43 84.43 0.0M
2025-09-30 83.07 83.50 82.80 83.50 0.0M
2025-09-29 82.83 83.22 82.83 83.12 0.0M
2025-09-26 82.53 82.87 82.44 82.79 0.0M
2025-09-25 82.49 82.70 82.31 82.31 0.0M
2025-09-24 83.13 83.13 82.87 82.87 0.0M
2025-09-23 83.39 83.70 83.38 83.38 0.0M
2025-09-22 83.48 83.48 83.13 83.13 0.0M
2025-09-19 83.61 83.61 83.30 83.30 0.0M
2025-09-18 83.16 83.82 83.16 83.82 0.0M
2025-09-17 82.80 82.80 82.67 82.79 0.0M
2025-09-16 83.38 83.49 82.57 82.57 0.0M
2025-09-15 83.13 83.53 83.13 83.45 0.0M
2025-09-12 83.06 83.06 82.89 82.89 0.0M
2025-09-11 82.67 82.79 82.57 82.79 0.0M
2025-09-10 83.07 83.19 82.51 82.51 0.0M
2025-09-09 83.10 83.10 82.73 82.73 0.0M
2025-09-08 82.57 82.95 82.42 82.95 0.0M
2025-09-05 82.52 82.52 82.37 82.39 0.0M
2025-09-04 81.70 82.14 81.70 82.14 0.0M
2025-09-03 81.30 81.50 81.17 81.45 0.0M
2025-09-02 82.03 82.03 80.79 80.79 0.0M
2025-09-01 82.27 82.37 82.09 82.10 0.0M
2025-08-29 82.62 82.62 82.06 82.06 0.0M
2025-08-28 83.26 83.27 82.69 82.80 0.0M
2025-08-27 82.89 83.09 82.89 83.00 0.0M
2025-08-26 82.92 83.09 82.69 82.69 0.0M
2025-08-25 83.72 83.79 83.36 83.36 0.0M
2025-08-22 83.29 83.96 83.29 83.88 0.0M
2025-08-21 83.53 83.54 83.17 83.31 0.0M
2025-08-20 83.10 83.69 83.10 83.69 0.0M
2025-08-19 82.87 83.45 82.87 83.35 0.0M
2025-08-18 82.80 82.84 82.52 82.84 0.0M
2025-08-15 82.90 82.97 82.58 82.60 0.0M
2025-08-14 82.50 82.76 82.39 82.63 0.0M
2025-08-13 82.33 82.33 82.27 82.30 0.0M
2025-08-12 82.16 82.16 81.72 81.94 0.0M
2025-08-11 82.41 82.41 81.74 81.74 0.0M
2025-08-08 82.14 82.14 82.05 82.05 0.0M
2025-08-07 81.26 82.05 81.26 82.04 0.0M
2025-08-06 81.64 81.64 80.81 80.97 0.0M
2025-08-05 82.05 82.05 81.45 81.45 0.0M
2025-08-04 81.07 81.80 81.07 81.80 0.0M
2025-08-01 81.56 81.70 80.67 80.67 0.0M
2025-07-31 83.98 83.98 82.95 82.95 0.0M
2025-07-30 84.00 84.05 83.79 83.79 0.0M
2025-07-29 85.17 85.31 84.16 84.19 0.0M
2025-07-28 86.10 86.10 85.04 85.18 0.0M
2025-07-25 85.17 85.31 85.13 85.20 0.0M
2025-07-24 85.75 86.04 85.45 85.47 0.0M
2025-07-23 85.31 85.51 85.26 85.42 0.0M
2025-07-22 84.56 84.56 84.10 84.38 0.0M
2025-07-21 85.14 85.17 84.77 84.86 0.0M
2025-07-18 85.47 85.61 85.02 85.02 0.0M
2025-07-17 84.75 85.09 84.75 85.06 0.0M
2025-07-16 84.42 84.73 83.92 83.92 0.0M
2025-07-15 85.17 85.43 84.79 84.79 0.0M
2025-07-14 84.61 85.02 84.60 85.02 0.0M
2025-07-11 85.72 85.72 84.97 85.00 0.0M
2025-07-10 85.71 86.09 85.71 86.02 0.0M
2025-07-09 85.05 85.28 85.00 85.28 0.0M
2025-07-08 84.90 85.07 84.51 85.07 0.0M
2025-07-07 84.53 84.94 84.51 84.94 0.0M
2025-07-04 84.46 84.64 84.20 84.48 0.0M
2025-07-03 84.87 84.99 84.60 84.99 0.0M
2025-07-02 84.94 85.00 84.26 84.57 0.0M
2025-07-01 84.83 84.83 84.23 84.64 0.0M
2025-06-30 85.27 85.27 84.64 84.64 0.0M
2025-06-27 84.54 85.07 84.54 85.07 0.0M
2025-06-26 84.37 84.37 83.82 83.97 0.0M
2025-06-25 85.07 85.07 84.10 84.10 0.0M
2025-06-24 85.51 85.53 84.90 84.98 0.0M
2025-06-23 83.90 84.37 83.82 84.03 0.0M
2025-06-20 84.67 84.92 84.38 84.38 0.0M
2025-06-19 84.44 84.63 84.27 84.27 0.0M
2025-06-18 85.32 85.32 84.86 84.86 0.0M
2025-06-17 85.32 85.78 85.16 85.32 0.0M
2025-06-16 86.02 86.26 85.76 86.12 0.0M
2025-06-13 85.83 86.25 85.77 85.90 0.0M
2025-06-12 86.90 86.91 86.54 86.75 0.0M
2025-06-11 87.72 87.76 87.26 87.26 0.0M
2025-06-10 87.42 87.78 87.42 87.78 0.0M
2025-06-09 87.46 87.46 87.38 87.38 0.0M
2025-06-06 86.89 87.40 86.89 87.40 0.0M
2025-06-05 87.19 87.36 86.85 86.91 0.0M
2025-06-04 86.46 87.02 86.46 86.96 0.0M
2025-06-03 86.68 86.68 86.07 86.27 0.0M
2025-06-02 86.31 86.47 86.18 86.44 0.0M
2025-05-30 86.49 87.03 86.49 86.51 0.0M
2025-05-29 87.33 87.33 86.31 86.31 0.0M
2025-05-28 87.11 87.26 86.51 86.51 0.0M
2025-05-27 87.15 87.56 87.15 87.36 0.0M
2025-05-26 87.26 87.35 87.05 87.15 0.0M
2025-05-23 87.25 87.25 85.33 86.23 0.0M
2025-05-22 87.04 87.06 86.45 86.90 0.0M
2025-05-21 87.32 87.56 87.00 87.52 0.0M
2025-05-20 87.22 87.70 87.22 87.66 0.0M
2025-05-19 86.73 87.10 86.23 87.10 0.0M
2025-05-16 86.93 87.10 86.48 86.86 0.0M
2025-05-15 85.84 86.60 85.84 86.60 0.0M
2025-05-14 86.23 86.31 86.08 86.19 0.0M
2025-05-13 86.27 86.48 86.27 86.48 0.0M
2025-05-12 86.11 86.30 85.65 86.30 0.0M
2025-05-09 85.15 85.44 85.15 85.26 0.0M
2025-05-08 84.98 85.48 84.80 84.83 0.0M
2025-05-07 85.00 85.00 84.66 84.66 0.0M
2025-05-06 85.58 85.58 84.85 85.08 0.0M
2025-05-05 85.40 85.54 85.25 85.48 0.0M
2025-05-02 84.35 85.25 84.26 85.25 0.0M
2025-04-30 83.34 83.55 82.99 83.55 0.0M
2025-04-29 82.59 82.89 82.50 82.72 0.0M
2025-04-28 82.70 82.84 82.64 82.71 0.0M
2025-04-25 82.69 82.69 82.14 82.34 0.0M
2025-04-24 81.67 82.15 81.35 82.15 0.0M
2025-04-23 81.72 82.27 81.70 81.76 0.0M
2025-04-22 79.90 80.54 79.87 80.50 0.0M
2025-04-17 80.15 80.28 79.67 79.92 0.0M
2025-04-16 79.89 80.45 79.65 80.45 0.0M
2025-04-15 79.99 80.79 79.99 80.79 0.0M
2025-04-14 79.16 79.74 78.66 79.65 0.0M
2025-04-11 78.16 78.16 76.51 77.61 0.0M
2025-04-10 79.85 79.85 77.64 77.64 0.0M
2025-04-09 75.31 75.60 74.28 74.53 0.0M
2025-04-08 76.07 77.83 75.53 77.19 0.0M
2025-04-07 73.53 76.13 73.31 74.70 0.0M
2025-04-04 81.26 81.47 77.62 78.43 0.0M
2025-04-03 81.87 82.28 81.64 81.74 0.0M
2025-04-02 83.61 83.61 82.93 83.51 0.1M
2025-04-01 83.70 83.97 83.28 83.71 0.0M
2025-03-31 83.39 83.39 82.84 82.84 0.0M
2025-03-28 84.52 84.52 83.94 84.03 0.0M
2025-03-27 84.19 84.74 84.19 84.72 0.0M
2025-03-26 85.83 85.83 84.77 84.79 0.0M
2025-03-25 85.53 85.98 85.35 85.63 0.0M
2025-03-24 85.67 85.73 85.10 85.24 0.0M
2025-03-21 85.63 85.63 85.26 85.31 0.0M
2025-03-20 86.15 86.22 85.90 85.99 0.0M
2025-03-19 85.57 86.37 85.57 86.24 0.0M
2025-03-18 85.64 86.06 85.64 85.66 0.0M
2025-03-17 84.84 85.40 84.84 85.40 0.0M
2025-03-14 84.13 84.88 84.13 84.77 0.0M
2025-03-13 84.11 84.54 83.94 83.94 0.0M
2025-03-12 84.18 84.49 83.77 84.04 0.0M
2025-03-11 84.94 84.94 83.66 83.78 0.0M
2025-03-10 86.53 86.53 85.08 85.08 0.0M
2025-03-07 86.03 86.36 85.65 86.09 0.0M
2025-03-06 87.10 87.10 85.91 86.34 0.0M
2025-03-05 87.10 87.60 86.75 86.75 0.0M
2025-03-04 87.37 87.59 86.40 86.50 0.0M
2025-03-03 87.60 88.21 87.43 88.16 0.0M
2025-02-28 86.97 87.43 86.97 87.43 0.0M
2025-02-27 87.65 87.79 87.42 87.60 0.0M
2025-02-26 88.21 88.45 87.99 88.31 0.0M
2025-02-25 87.76 88.05 87.71 87.72 0.0M
2025-02-24 88.19 88.19 87.57 87.78 0.0M
2025-02-21 88.00 88.28 87.94 88.28 0.0M
2025-02-20 87.87 88.11 87.68 87.68 0.0M
2025-02-19 88.44 88.44 87.52 87.57 0.0M
2025-02-18 88.49 88.80 88.29 88.49 0.0M
2025-02-17 88.30 88.48 88.22 88.36 0.0M
2025-02-14 88.46 88.56 88.01 88.26 0.0M
2025-02-13 87.81 88.37 87.25 88.37 0.0M
2025-02-12 87.58 87.58 86.88 87.06 0.0M
2025-02-11 87.54 87.66 87.40 87.51 0.0M
2025-02-10 87.04 87.55 87.04 87.52 0.0M
2025-02-07 87.45 87.64 86.92 86.94 0.0M
2025-02-06 87.02 87.60 86.97 87.56 0.0M
2025-02-05 86.30 86.72 86.22 86.72 0.1M
2025-02-04 86.14 86.54 86.14 86.44 0.0M
2025-02-03 85.51 86.32 85.51 86.32 0.0M
2025-01-31 86.90 87.28 86.89 86.89 0.0M
2025-01-30 86.51 86.94 86.51 86.88 0.0M
2025-01-29 86.30 86.40 86.06 86.06 0.0M
2025-01-28 85.75 86.12 85.55 85.55 0.0M
2025-01-27 85.15 85.67 84.86 85.45 0.0M
2025-01-24 86.16 86.36 85.79 85.80 0.0M
2025-01-23 85.67 85.89 85.49 85.89 0.0M
2025-01-22 85.49 86.06 85.35 85.89 0.0M
2025-01-21 84.63 85.09 84.60 85.09 0.0M
2025-01-20 84.69 84.76 84.41 84.63 0.0M
2025-01-17 84.43 84.70 84.43 84.65 0.0M
2025-01-16 83.87 84.19 83.71 84.19 0.0M
2025-01-15 82.41 83.43 82.41 83.25 0.0M
2025-01-14 82.90 82.94 82.24 82.24 0.0M
2025-01-13 82.43 82.52 82.11 82.26 0.0M
2025-01-10 83.71 83.91 82.99 82.99 0.0M
2025-01-09 83.13 83.88 83.13 83.88 0.0M
2025-01-08 83.78 84.00 83.21 83.61 0.0M
2025-01-07 83.57 84.08 83.55 83.77 0.0M
2025-01-06 83.24 83.86 83.10 83.86 0.0M
2025-01-03 83.28 83.28 82.84 82.96 0.0M
2025-01-02 83.10 83.55 82.73 83.55 0.0M