Amundi Index Solutions - Amundi Index MSCI Emerging Markets UCITS ETF DR

AEME
🏛️ フランス →
76.63
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 76.55 76.69 76.33 76.63 0.0M
2025-09-25 77.29 77.31 76.81 77.26 0.0M
2025-09-24 77.13 77.51 77.10 77.32 0.1M
2025-09-23 76.72 77.30 76.66 77.26 0.1M
2025-09-22 77.00 77.02 76.66 76.81 0.0M
2025-09-19 76.62 76.96 76.62 76.86 0.0M
2025-09-18 76.66 76.87 76.48 76.81 0.0M
2025-09-17 76.46 76.79 76.45 76.72 0.0M
2025-09-16 76.51 76.51 76.02 76.04 0.0M
2025-09-15 76.11 76.35 76.00 76.22 0.0M
2025-09-12 75.93 76.17 75.93 75.97 0.0M
2025-09-11 75.47 75.87 75.34 75.87 0.0M
2025-09-10 75.26 75.28 74.98 75.20 0.0M
2025-09-09 74.09 74.45 74.07 74.41 0.0M
2025-09-08 73.75 73.81 73.53 73.70 0.0M
2025-09-05 73.47 73.51 73.02 73.10 0.0M
2025-09-04 72.77 72.81 72.64 72.77 0.0M
2025-09-03 73.07 73.32 72.96 73.00 0.0M
2025-09-02 72.89 72.94 72.41 72.65 0.0M
2025-09-01 72.68 72.82 72.66 72.77 0.0M
2025-08-29 72.88 72.88 72.34 72.61 0.0M
2025-08-28 73.09 73.12 72.16 73.09 0.0M
2025-08-27 73.36 73.42 73.00 73.20 0.0M
2025-08-26 73.82 73.82 73.56 73.60 0.0M
2025-08-25 73.91 73.97 73.66 73.96 0.0M
2025-08-22 73.23 73.69 73.23 73.65 0.0M
2025-08-21 72.80 73.06 72.60 73.06 0.0M
2025-08-20 72.80 72.89 72.38 72.66 0.0M
2025-08-19 73.22 73.28 72.95 72.98 0.0M
2025-08-18 73.21 73.31 73.14 73.26 0.0M
2025-08-15 73.16 73.16 72.70 72.70 0.0M
2025-08-14 73.19 73.28 72.91 72.91 0.0M
2025-08-13 73.31 73.68 73.31 73.42 0.0M
2025-08-12 72.68 72.81 72.48 72.69 0.0M
2025-08-11 72.32 72.58 72.31 72.56 0.0M
2025-08-08 72.12 72.24 72.12 72.17 0.0M
2025-08-07 72.25 72.66 72.18 72.45 0.0M
2025-08-06 72.08 72.08 71.57 71.61 0.0M
2025-08-05 72.12 72.37 71.84 71.84 0.0M
2025-08-04 71.59 71.76 71.53 71.65 0.0M
2025-08-01 71.92 71.92 70.84 71.06 0.0M
2025-07-31 72.84 73.00 72.48 72.55 0.0M
2025-07-30 72.65 72.93 72.58 72.72 0.0M
2025-07-29 72.54 72.90 72.49 72.69 0.0M
2025-07-28 72.17 72.26 72.08 72.26 0.0M
2025-07-25 71.67 71.91 71.67 71.71 0.0M
2025-07-24 72.40 72.43 72.00 72.00 0.0M
2025-07-23 72.11 72.37 72.02 72.37 0.0M
2025-07-22 71.67 71.82 71.50 71.61 0.0M
2025-07-21 72.09 72.16 71.98 72.14 0.0M
2025-07-18 72.09 72.15 72.02 71.97 0.0M
2025-07-17 71.97 72.22 71.72 72.20 0.0M
2025-07-16 71.42 71.42 70.90 70.90 0.0M
2025-07-15 71.06 71.38 71.06 71.35 0.0M
2025-07-14 70.40 70.45 70.30 70.37 0.0M
2025-07-11 70.62 70.62 70.27 70.27 0.0M
2025-07-10 70.32 70.46 70.19 70.46 0.0M
2025-07-09 70.19 70.27 70.00 70.03 0.0M
2025-07-08 70.15 70.33 70.14 70.28 0.0M
2025-07-07 69.73 70.17 69.71 70.06 0.0M
2025-07-04 69.91 69.91 69.73 69.80 0.0M
2025-07-03 70.00 70.57 70.00 70.56 0.0M
2025-07-02 69.84 69.96 69.62 69.91 0.0M
2025-07-01 69.88 69.88 69.62 69.81 0.0M
2025-06-30 69.83 69.83 69.61 69.62 0.0M
2025-06-27 69.94 70.03 69.80 69.91 0.0M
2025-06-26 69.99 70.09 69.90 70.16 0.0M
2025-06-25 70.27 70.41 70.04 70.04 0.0M
2025-06-24 69.73 69.93 69.54 69.93 0.0M
2025-06-23 68.33 68.72 68.33 68.45 0.0M
2025-06-20 68.75 69.14 68.46 68.47 0.0M
2025-06-19 68.41 68.41 68.03 68.09 0.0M
2025-06-18 69.16 69.16 68.91 68.97 0.0M
2025-06-17 69.09 69.21 68.92 69.19 0.0M
2025-06-16 69.13 69.60 69.08 69.60 0.0M
2025-06-13 68.61 68.93 68.50 68.80 0.0M
2025-06-12 69.95 69.95 69.20 69.54 0.0M
2025-06-11 70.57 70.59 70.23 70.22 0.0M
2025-06-10 69.96 70.06 69.90 69.91 0.0M
2025-06-09 69.53 69.80 69.53 69.76 0.0M
2025-06-06 68.91 69.27 68.85 69.17 0.0M
2025-06-05 68.79 69.17 68.56 69.00 0.0M
2025-06-04 68.36 68.58 68.28 68.53 0.0M
2025-06-03 67.60 67.98 67.43 67.98 0.0M
2025-06-02 67.15 67.47 67.06 67.26 0.0M
2025-05-30 67.99 68.08 67.58 67.54 0.0M
2025-05-29 69.20 69.25 68.22 68.22 0.0M
2025-05-28 68.49 68.59 68.33 68.38 0.0M
2025-05-27 68.40 68.52 68.15 68.42 0.0M
2025-05-26 68.36 68.55 68.30 68.55 0.0M
2025-05-23 68.67 68.76 67.98 68.47 0.0M
2025-05-22 68.64 68.73 68.31 68.73 0.1M
2025-05-21 69.06 69.21 68.78 69.14 0.0M
2025-05-20 69.06 69.22 68.91 69.10 0.0M
2025-05-19 69.11 69.26 68.69 69.23 0.0M
2025-05-16 69.60 69.78 69.47 69.73 0.0M
2025-05-15 69.25 69.53 69.24 69.57 0.0M
2025-05-14 69.52 69.78 69.35 69.78 0.0M
2025-05-13 68.98 69.28 68.73 69.29 0.0M
2025-05-12 69.08 69.97 69.08 69.38 0.0M
2025-05-09 67.14 67.42 67.00 67.09 0.0M
2025-05-08 66.82 66.82 66.39 66.71 0.0M
2025-05-07 66.47 66.47 66.17 66.26 0.0M
2025-05-06 66.87 67.13 66.43 67.04 0.0M
2025-05-05 67.02 67.60 66.92 67.51 0.0M
2025-05-02 66.44 67.10 66.43 66.59 0.0M
2025-04-30 64.81 64.98 64.22 64.63 0.0M
2025-04-29 64.26 64.52 64.25 64.32 0.0M
2025-04-28 64.51 64.51 64.07 64.07 0.0M
2025-04-25 64.23 64.23 63.75 63.97 0.0M
2025-04-24 63.54 64.29 63.33 64.18 0.0M
2025-04-23 63.69 64.52 63.51 63.91 0.0M
2025-04-22 61.87 62.40 61.73 62.33 0.0M
2025-04-17 62.19 62.42 62.00 62.21 0.0M
2025-04-16 61.61 62.10 61.30 62.10 0.0M
2025-04-15 62.49 62.93 62.40 62.84 0.0M
2025-04-14 61.70 62.62 61.64 62.26 0.0M
2025-04-11 61.21 61.24 60.25 60.82 0.0M
2025-04-10 63.42 63.42 60.62 60.62 0.0M
2025-04-09 59.97 59.97 58.32 58.55 0.0M
2025-04-08 60.46 61.44 60.19 60.83 0.0M
2025-04-07 58.20 60.80 57.92 59.57 0.0M
2025-04-04 64.90 64.95 61.31 62.00 0.0M
2025-04-03 65.88 66.00 64.97 65.40 0.0M
2025-04-02 67.88 68.02 67.54 67.63 0.0M
2025-04-01 67.94 67.96 67.55 67.96 0.0M
2025-03-31 67.13 67.30 66.84 67.30 0.0M
2025-03-28 68.60 68.72 67.69 67.69 0.0M
2025-03-27 69.13 69.40 68.91 69.37 0.0M
2025-03-26 69.27 69.28 68.95 68.97 0.0M
2025-03-25 69.02 69.35 68.95 69.15 0.0M
2025-03-24 69.30 69.42 69.09 69.40 0.0M
2025-03-21 68.88 68.96 68.69 68.96 0.0M
2025-03-20 69.32 69.32 68.92 69.07 0.0M
2025-03-19 69.19 69.48 69.19 69.43 0.0M
2025-03-18 69.19 69.36 68.92 69.10 0.0M
2025-03-17 68.43 69.14 68.38 69.12 0.0M
2025-03-14 67.96 68.40 67.96 68.27 0.0M
2025-03-13 67.07 67.44 66.91 67.32 0.0M
2025-03-12 67.06 67.35 66.97 67.34 0.0M
2025-03-11 67.11 67.33 66.51 66.77 0.0M
2025-03-10 67.91 67.92 66.96 67.21 0.0M
2025-03-07 68.52 68.55 68.11 67.97 0.0M
2025-03-06 68.80 68.85 68.52 68.62 0.0M
2025-03-05 68.78 68.78 68.04 68.25 0.0M
2025-03-04 68.52 68.52 67.83 67.92 0.0M
2025-03-03 69.42 69.48 68.90 69.01 0.0M
2025-02-28 69.01 69.36 68.95 69.09 0.0M
2025-02-27 70.60 71.16 70.60 70.84 0.0M
2025-02-26 71.33 71.43 71.23 71.36 0.0M
2025-02-25 70.40 70.51 70.04 70.21 0.0M
2025-02-24 71.42 71.52 70.56 70.64 0.0M
2025-02-21 72.01 72.27 71.91 72.20 0.0M
2025-02-20 71.24 72.18 71.24 71.60 0.0M
2025-02-19 71.70 71.82 71.42 71.53 0.0M
2025-02-18 71.42 71.55 71.17 71.43 0.0M
2025-02-17 70.76 71.05 70.76 71.05 0.0M
2025-02-14 70.56 70.57 70.29 70.34 0.0M
2025-02-13 70.01 70.34 69.84 70.34 0.0M
2025-02-12 70.39 70.43 70.09 70.27 0.0M
2025-02-11 70.11 70.37 70.00 70.33 0.0M
2025-02-10 70.34 70.74 70.24 70.59 0.0M
2025-02-07 69.84 70.69 69.84 69.82 0.0M
2025-02-06 69.29 69.59 69.29 69.42 0.0M
2025-02-05 69.09 69.09 68.78 69.00 0.0M
2025-02-04 69.32 69.71 69.24 69.69 0.0M
2025-02-03 68.24 68.95 68.22 68.95 0.0M
2025-01-31 69.54 69.56 69.12 69.28 0.0M
2025-01-30 68.37 69.14 68.37 69.14 0.0M
2025-01-29 68.51 68.67 68.36 68.36 0.0M
2025-01-28 67.37 67.55 67.19 67.29 0.0M
2025-01-27 67.29 67.29 66.66 66.90 0.0M
2025-01-24 68.38 68.38 68.00 68.30 0.0M
2025-01-23 68.28 68.37 68.00 68.33 0.0M
2025-01-22 68.00 68.31 67.98 68.26 0.0M
2025-01-21 68.33 68.49 67.98 68.19 0.0M
2025-01-20 68.65 68.77 68.28 68.77 0.0M
2025-01-17 67.98 68.56 67.91 68.53 0.0M
2025-01-16 68.37 68.37 67.92 67.95 0.0M
2025-01-15 66.80 67.70 66.80 67.68 0.0M
2025-01-14 67.19 67.28 66.86 66.86 0.0M
2025-01-13 66.65 66.66 66.34 66.56 0.0M
2025-01-10 67.43 67.43 66.78 66.97 0.0M
2025-01-09 67.54 67.86 67.51 67.73 0.0M
2025-01-08 67.66 68.05 67.60 67.72 0.0M
2025-01-07 67.98 68.25 67.87 68.00 0.0M
2025-01-06 68.32 68.75 68.20 68.29 0.0M
2025-01-03 68.25 68.39 68.13 68.27 0.0M
2025-01-02 67.33 68.25 67.33 68.24 0.0M