Amundi MSCI Smart Cities UCITS ETF ACC (SCITY)

SCITY
🏛️ フランス →
64.84
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 64.88 64.88 64.88 64.84 0.0M
2025-09-25 64.85 64.85 64.75 64.83 0.0M
2025-09-24 65.51 65.51 65.51 65.43 0.0M
2025-09-23 65.73 65.92 65.73 65.91 0.0M
2025-09-22 65.33 65.33 65.06 65.61 0.0M
2025-09-19 65.30 65.51 65.30 65.01 0.0M
2025-09-18 64.77 65.20 64.77 64.88 0.0M
2025-09-17 64.23 64.40 64.07 64.07 0.0M
2025-09-16 64.72 64.72 64.72 64.10 0.0M
2025-09-15 64.57 64.57 64.50 64.78 0.0M
2025-09-12 64.72 64.96 64.72 64.57 0.0M
2025-09-11 64.41 64.62 64.41 64.62 0.0M
2025-09-10 64.44 64.59 64.44 64.59 0.0M
2025-09-09 64.57 64.61 63.59 63.62 0.0M
2025-09-08 64.25 64.86 64.25 64.86 0.0M
2025-09-05 64.02 64.09 64.02 64.09 0.0M
2025-09-04 63.08 63.28 63.03 63.32 0.0M
2025-09-03 63.04 63.12 62.98 63.12 0.0M
2025-09-02 63.50 63.50 62.37 62.37 0.0M
2025-09-01 63.53 63.53 63.19 63.19 0.0M
2025-08-29 64.42 64.42 63.39 63.39 0.0M
2025-08-28 64.69 64.69 64.69 64.44 0.0M
2025-08-27 64.26 64.38 64.26 64.38 0.0M
2025-08-26 63.96 64.36 63.96 64.36 0.0M
2025-08-25 63.78 64.00 63.78 63.89 0.0M
2025-08-22 63.33 64.66 63.33 64.66 0.0M
2025-08-21 63.28 63.28 63.28 63.22 0.0M
2025-08-20 63.38 63.45 63.38 63.06 0.0M
2025-08-19 63.69 63.69 63.69 63.83 0.0M
2025-08-18 63.47 63.47 63.34 63.67 0.0M
2025-08-15 63.81 63.81 63.44 63.33 0.0M
2025-08-14 63.89 63.89 63.89 63.61 0.0M
2025-08-13 63.64 63.64 63.64 63.62 0.0M
2025-08-12 62.61 63.29 62.61 63.29 0.0M
2025-08-11 62.82 62.91 62.82 62.91 0.0M
2025-08-08 62.66 62.66 62.66 62.74 0.0M
2025-08-07 62.41 62.84 62.06 62.06 0.0M
2025-08-06 62.89 62.89 62.62 62.36 0.0M
2025-08-05 62.98 62.98 62.82 62.82 0.0M
2025-08-04 62.21 62.21 62.10 62.10 0.0M
2025-08-01 63.01 63.01 61.37 61.37 0.0M
2025-07-31 63.12 63.56 63.12 63.52 0.0M
2025-07-30 63.22 63.68 63.22 63.68 0.0M
2025-07-29 63.32 63.32 63.32 62.98 0.0M
2025-07-28 62.79 62.79 62.79 62.82 0.0M
2025-07-25 62.29 62.29 62.28 62.33 0.0M
2025-07-24 62.75 62.75 62.75 62.38 0.0M
2025-07-23 62.61 62.97 62.61 62.70 0.0M
2025-07-22 62.26 62.26 62.26 62.05 0.0M
2025-07-21 62.75 62.75 62.44 62.44 0.0M
2025-07-18 62.69 62.69 62.53 62.39 0.0M
2025-07-17 61.94 61.94 61.94 62.56 0.0M
2025-07-16 61.34 61.57 60.89 60.96 0.0M
2025-07-15 61.66 61.66 61.66 61.82 0.0M
2025-07-14 61.07 61.24 61.07 61.25 0.0M
2025-07-11 61.92 61.92 61.62 61.62 0.0M
2025-07-10 61.92 62.66 61.92 62.66 0.0M
2025-07-09 61.68 61.80 61.68 61.80 0.0M
2025-07-08 61.25 61.55 61.25 61.50 0.0M
2025-07-07 60.99 60.99 60.99 61.27 0.0M
2025-07-04 61.21 61.21 61.13 61.06 0.0M
2025-07-03 61.14 61.36 61.14 61.36 0.0M
2025-07-02 61.00 61.06 61.00 61.06 0.0M
2025-07-01 60.74 60.74 60.70 60.70 0.0M
2025-06-30 60.89 60.90 60.80 60.80 0.0M
2025-06-27 60.83 60.83 60.83 60.83 0.0M
2025-06-26 60.21 60.21 60.21 60.48 0.0M
2025-06-25 60.52 60.52 59.82 59.82 0.0M
2025-06-24 60.13 60.13 59.81 59.81 0.0M
2025-06-23 59.02 59.02 59.02 59.29 0.0M
2025-06-20 59.35 59.64 59.35 59.27 0.0M
2025-06-19 59.47 59.47 59.47 59.06 0.0M
2025-06-18 59.76 59.76 59.43 59.43 0.0M
2025-06-17 59.65 59.91 59.65 59.86 0.0M
2025-06-16 59.54 60.04 59.54 60.05 0.0M
2025-06-13 58.73 59.74 58.73 59.56 0.0M
2025-06-12 60.06 60.17 59.76 60.17 0.0M
2025-06-11 60.76 60.76 60.47 60.61 0.0M
2025-06-10 60.73 60.73 60.73 60.71 0.0M
2025-06-09 60.40 60.40 60.40 60.55 0.0M
2025-06-06 60.05 60.33 60.05 60.35 0.0M
2025-06-05 60.00 60.00 60.00 60.15 0.0M
2025-06-04 59.86 59.86 59.62 59.62 0.0M
2025-06-03 58.65 59.25 58.65 59.25 0.0M
2025-06-02 58.65 58.65 58.21 58.52 0.0M
2025-05-30 59.28 59.28 59.28 59.28 0.0M
2025-05-29 60.17 60.17 60.17 59.20 0.0M
2025-05-28 59.66 59.66 59.66 59.55 0.0M
2025-05-27 59.33 59.33 59.33 59.88 0.0M
2025-05-26 59.20 59.20 59.20 59.13 0.0M
2025-05-23 59.23 59.23 59.23 58.58 0.0M
2025-05-22 59.23 59.23 59.23 59.35 0.0M
2025-05-21 59.67 59.67 59.67 59.71 0.0M
2025-05-20 60.01 60.01 60.01 60.30 0.0M
2025-05-19 59.91 59.91 59.91 59.97 0.0M
2025-05-16 60.01 60.66 59.93 60.66 0.0M
2025-05-15 59.72 59.72 59.72 60.08 0.0M
2025-05-14 60.12 60.12 60.12 59.82 0.0M
2025-05-13 59.70 60.56 59.70 60.56 0.0M
2025-05-12 59.37 59.69 59.37 59.68 0.0M
2025-05-09 57.56 57.61 57.44 57.49 0.0M
2025-05-08 56.74 57.06 56.74 57.25 0.0M
2025-05-07 56.00 56.12 55.99 55.97 0.0M
2025-05-06 56.05 56.42 56.05 56.42 0.0M
2025-05-05 55.90 56.78 55.90 56.78 0.0M
2025-05-02 55.80 55.93 55.80 55.93 0.0M
2025-04-30 54.42 54.42 54.33 54.33 0.0M
2025-04-29 54.00 54.00 54.00 53.97 0.0M
2025-04-28 53.84 53.84 53.84 53.73 0.0M
2025-04-25 53.84 53.84 53.84 53.63 0.0M
2025-04-24 52.16 52.16 52.16 53.27 0.0M
2025-04-23 52.29 53.30 52.29 52.63 0.0M
2025-04-22 50.53 50.70 50.53 50.94 0.0M
2025-04-17 51.89 51.89 51.57 51.50 0.0M
2025-04-16 51.45 51.80 51.45 51.79 0.0M
2025-04-15 52.10 52.92 52.10 52.92 0.0M
2025-04-14 51.75 51.75 51.75 51.82 0.0M
2025-04-11 51.21 51.21 50.74 50.74 0.0M
2025-04-10 51.79 51.79 51.00 51.00 0.0M
2025-04-09 48.89 49.13 48.67 48.79 0.0M
2025-04-08 50.56 51.81 50.56 51.09 0.0M
2025-04-07 47.52 51.40 47.52 49.77 0.0M
2025-04-04 53.00 53.04 50.76 50.76 0.0M
2025-04-03 54.93 55.20 53.78 53.78 0.0M
2025-04-02 56.93 56.93 56.85 56.88 0.0M
2025-04-01 56.75 56.90 56.34 56.86 0.0M
2025-03-31 56.50 56.50 55.88 56.34 0.0M
2025-03-28 58.28 58.28 57.71 57.13 0.0M
2025-03-27 59.33 59.34 59.33 58.84 0.0M
2025-03-26 60.08 60.08 60.08 59.51 0.0M
2025-03-25 59.67 59.67 59.67 59.96 0.0M
2025-03-24 59.43 59.43 59.43 59.81 0.0M
2025-03-21 59.05 59.05 58.48 58.84 0.0M
2025-03-20 59.75 59.75 59.56 59.43 0.0M
2025-03-19 59.00 59.00 59.00 59.59 0.0M
2025-03-18 58.84 59.00 58.84 58.87 0.0M
2025-03-17 58.32 58.32 58.32 58.97 0.0M
2025-03-14 57.65 58.21 57.65 58.21 0.0M
2025-03-13 57.56 57.74 57.45 57.32 0.0M
2025-03-12 57.92 58.08 57.88 58.00 0.0M
2025-03-11 58.45 58.55 58.45 57.38 0.0M
2025-03-10 59.53 59.53 59.53 58.73 0.0M
2025-03-07 59.37 59.37 59.37 58.82 0.0M
2025-03-06 59.89 59.89 59.89 59.75 0.0M
2025-03-05 60.06 60.06 60.06 59.47 0.0M
2025-03-04 60.84 60.84 60.84 59.31 0.0M
2025-03-03 62.10 62.10 61.52 61.52 0.0M
2025-02-28 61.59 62.03 61.59 62.03 0.0M
2025-02-27 62.95 62.95 62.95 62.70 0.0M
2025-02-26 62.58 62.59 62.58 63.07 0.0M
2025-02-25 62.76 62.76 61.86 61.95 0.0M
2025-02-24 63.36 63.64 63.36 62.80 0.0M
2025-02-21 64.34 64.71 64.24 64.03 0.0M
2025-02-20 64.74 64.74 64.74 64.01 0.0M
2025-02-19 65.21 65.21 65.21 64.85 0.0M
2025-02-18 64.69 64.69 64.48 64.48 0.0M
2025-02-17 64.30 64.30 64.30 64.36 0.0M
2025-02-14 64.26 64.26 64.26 63.99 0.0M
2025-02-13 64.02 64.02 64.02 64.05 0.0M
2025-02-12 64.00 64.00 63.98 63.62 0.0M
2025-02-11 64.06 64.06 63.97 64.24 0.0M
2025-02-10 64.30 64.39 64.30 64.30 0.0M
2025-02-07 63.94 63.94 63.94 63.81 0.0M
2025-02-06 63.58 63.58 63.58 63.63 0.0M
2025-02-05 62.76 62.76 62.67 62.67 0.0M
2025-02-04 62.85 62.85 62.85 62.96 0.0M
2025-02-03 62.76 62.76 62.76 63.02 0.0M
2025-01-31 63.66 64.10 63.66 64.10 0.0M
2025-01-30 63.57 63.57 63.52 63.49 0.0M
2025-01-29 63.70 63.70 63.70 63.22 0.0M
2025-01-28 62.64 62.97 62.64 63.06 0.0M
2025-01-27 62.96 62.96 62.17 62.56 0.0M
2025-01-24 64.21 64.21 64.21 63.86 0.0M
2025-01-23 63.99 63.99 63.99 64.06 0.0M
2025-01-22 64.03 64.03 64.00 64.01 0.0M
2025-01-21 63.32 63.32 63.32 63.70 0.0M
2025-01-20 63.41 63.41 63.23 63.24 0.0M
2025-01-17 63.25 63.70 63.25 63.63 0.0M
2025-01-16 62.77 62.86 62.72 62.73 0.0M
2025-01-15 61.87 62.81 61.87 62.55 0.0M
2025-01-14 61.73 61.73 61.73 61.59 0.0M
2025-01-13 61.17 61.17 61.17 61.21 0.0M
2025-01-10 62.03 62.03 61.54 61.49 0.0M
2025-01-09 62.01 62.18 62.01 62.15 0.0M
2025-01-08 62.25 62.25 62.25 61.95 0.0M
2025-01-07 62.40 62.40 62.26 62.44 0.0M
2025-01-06 62.20 62.83 62.20 62.77 0.0M
2025-01-03 62.03 62.26 61.82 62.01 0.0M
2025-01-02 61.83 62.50 61.83 62.50 0.0M