Amundi MSCI Europe Climate Paris Aligned UCITS ETF Acc

LWCE
🏛️ フランス →
84.21
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 83.89 84.28 83.89 84.21 0.0M
2025-09-25 84.02 84.02 83.56 83.56 0.0M
2025-09-24 84.41 84.41 84.41 84.40 0.0M
2025-09-23 84.59 84.82 84.45 84.45 0.0M
2025-09-22 84.50 84.50 84.29 84.29 0.0M
2025-09-19 84.59 84.59 84.25 84.25 0.0M
2025-09-18 84.29 84.70 84.29 84.40 0.0M
2025-09-17 83.91 84.08 83.80 83.80 0.0M
2025-09-16 84.75 84.83 84.07 83.78 0.0M
2025-09-15 84.73 84.77 84.73 84.77 0.0M
2025-09-12 84.64 84.64 84.50 84.48 0.0M
2025-09-11 84.35 84.52 84.35 84.50 0.0M
2025-09-10 84.63 84.63 84.49 84.18 0.0M
2025-09-09 84.40 84.40 84.19 84.21 0.0M
2025-09-08 84.16 84.17 84.04 84.29 0.0M
2025-09-05 84.01 84.19 84.00 83.77 0.0M
2025-09-04 83.27 83.76 83.27 83.83 0.0M
2025-09-03 83.00 83.00 83.00 83.25 0.0M
2025-09-02 83.73 83.77 82.60 82.59 0.0M
2025-09-01 83.90 84.02 83.76 83.75 0.0M
2025-08-29 84.14 84.15 84.02 83.81 0.0M
2025-08-28 84.74 84.74 84.46 84.39 0.0M
2025-08-27 84.48 84.58 84.48 84.58 0.0M
2025-08-26 84.45 84.73 84.37 84.42 0.0M
2025-08-25 85.29 85.42 85.23 85.01 0.0M
2025-08-22 84.93 85.67 84.93 85.60 0.0M
2025-08-21 85.13 85.19 85.13 85.09 0.0M
2025-08-20 84.79 85.26 84.79 85.28 0.0M
2025-08-19 84.55 85.08 84.55 85.12 0.0M
2025-08-18 84.39 84.39 84.25 84.36 0.0M
2025-08-15 84.66 84.66 84.43 84.35 0.0M
2025-08-14 83.91 84.11 83.91 84.21 0.0M
2025-08-13 83.57 83.91 83.57 83.91 0.0M
2025-08-12 83.34 83.44 83.10 83.25 0.0M
2025-08-11 83.52 83.52 83.52 83.12 0.0M
2025-08-08 83.17 83.23 83.17 83.24 0.0M
2025-08-07 82.21 82.77 82.21 83.07 0.0M
2025-08-06 82.49 82.49 82.49 82.05 0.0M
2025-08-05 82.52 82.54 82.37 82.37 0.0M
2025-08-04 81.43 82.03 81.43 82.14 0.0M
2025-08-01 81.92 81.94 80.82 81.09 0.0M
2025-07-31 84.00 84.21 83.90 83.02 0.0M
2025-07-30 83.67 84.05 83.63 83.91 0.0M
2025-07-29 84.16 84.43 84.06 83.94 0.0M
2025-07-28 84.86 84.86 83.90 83.93 0.0M
2025-07-25 83.87 84.05 83.83 84.14 0.0M
2025-07-24 84.41 84.41 84.25 84.29 0.0M
2025-07-23 83.90 84.23 83.90 84.05 0.0M
2025-07-22 83.39 83.39 83.14 83.18 0.0M
2025-07-21 83.77 83.77 83.77 83.64 0.0M
2025-07-18 84.01 84.01 83.66 83.70 0.0M
2025-07-17 83.37 83.41 83.37 83.78 0.0M
2025-07-16 83.10 83.13 83.08 82.87 0.0M
2025-07-15 83.81 83.97 83.25 83.25 0.0M
2025-07-14 83.16 83.60 83.16 83.60 0.0M
2025-07-11 84.38 84.38 83.60 83.68 0.0M
2025-07-10 84.59 84.68 84.59 84.71 0.0M
2025-07-09 83.74 84.19 83.74 84.24 0.0M
2025-07-08 83.49 83.49 83.49 83.59 0.0M
2025-07-07 83.10 83.10 83.10 83.38 0.0M
2025-07-04 83.11 83.16 82.83 83.10 0.0M
2025-07-03 83.34 83.52 83.17 83.52 0.0M
2025-07-02 83.40 83.40 83.19 83.06 0.0M
2025-07-01 83.30 83.30 82.61 83.10 0.0M
2025-06-30 83.54 83.54 83.11 83.11 0.0M
2025-06-27 82.90 82.90 82.90 83.30 0.0M
2025-06-26 82.64 82.64 82.58 82.58 0.0M
2025-06-25 83.17 83.17 82.60 82.38 0.0M
2025-06-24 83.46 83.46 83.05 83.05 0.0M
2025-06-23 81.80 82.00 81.80 82.09 0.0M
2025-06-20 82.50 82.85 82.26 82.26 0.0M
2025-06-19 82.31 82.31 82.13 82.13 0.0M
2025-06-18 83.06 83.06 82.71 82.79 0.0M
2025-06-17 83.21 83.21 83.08 83.14 0.0M
2025-06-16 83.64 83.85 83.59 83.86 0.0M
2025-06-13 83.46 83.80 83.44 83.80 0.0M
2025-06-12 84.52 84.65 84.33 84.62 0.0M
2025-06-11 85.24 85.24 84.85 84.92 0.0M
2025-06-10 85.17 85.17 85.13 85.22 0.0M
2025-06-09 85.25 85.25 85.22 85.13 0.0M
2025-06-06 84.91 84.97 84.91 85.16 0.0M
2025-06-05 84.96 85.21 84.95 85.05 0.0M
2025-06-04 84.52 84.84 84.52 84.81 0.0M
2025-06-03 84.56 84.56 84.02 84.25 0.0M
2025-06-02 84.22 84.22 84.22 84.33 0.0M
2025-05-30 84.49 84.71 84.49 84.51 0.0M
2025-05-29 85.09 85.09 84.36 84.41 0.0M
2025-05-28 84.95 84.95 84.45 84.46 0.0M
2025-05-27 85.00 85.58 85.00 85.15 0.0M
2025-05-26 84.98 84.98 84.98 84.93 0.0M
2025-05-23 84.92 84.92 84.60 83.92 0.0M
2025-05-22 84.90 84.90 84.90 84.71 0.0M
2025-05-21 85.11 85.11 85.11 85.31 0.0M
2025-05-20 84.83 85.40 84.83 85.11 0.0M
2025-05-19 84.37 84.37 83.96 84.56 0.0M
2025-05-16 84.48 84.48 84.32 84.41 0.0M
2025-05-15 83.31 83.70 83.31 84.12 0.0M
2025-05-14 83.67 83.84 83.52 83.53 0.0M
2025-05-13 83.67 83.89 83.67 83.75 0.0M
2025-05-12 83.26 83.35 83.26 83.56 0.0M
2025-05-09 82.37 82.54 82.37 82.50 0.0M
2025-05-08 82.21 82.21 82.21 82.22 0.0M
2025-05-07 82.01 82.01 82.01 81.92 0.0M
2025-05-06 82.77 82.77 82.15 82.28 0.0M
2025-05-05 82.44 82.78 82.38 82.78 0.0M
2025-05-02 81.63 82.42 81.55 82.30 0.0M
2025-04-30 80.78 80.78 80.18 80.78 0.0M
2025-04-29 80.09 80.24 80.09 80.32 0.0M
2025-04-28 80.06 80.24 80.06 80.08 0.0M
2025-04-25 79.83 79.86 79.52 79.70 0.0M
2025-04-24 78.85 79.13 78.85 79.40 0.0M
2025-04-23 78.80 79.05 78.80 78.89 0.0M
2025-04-22 76.94 77.35 76.94 77.59 0.0M
2025-04-17 77.30 77.30 76.94 77.18 0.0M
2025-04-16 76.96 77.03 76.94 77.44 0.0M
2025-04-15 76.93 77.63 76.93 77.66 0.0M
2025-04-14 75.99 76.06 75.67 76.31 0.0M
2025-04-11 75.13 75.13 74.19 74.51 0.0M
2025-04-10 75.20 75.20 75.20 74.67 0.0M
2025-04-09 72.42 72.64 71.06 71.72 0.0M
2025-04-08 73.08 73.93 72.78 73.93 0.0M
2025-04-07 72.55 73.40 71.74 71.86 0.0M
2025-04-04 78.58 78.58 75.26 75.71 0.0M
2025-04-03 79.79 79.84 79.22 79.18 0.0M
2025-04-02 81.19 81.19 81.01 81.13 0.0M
2025-04-01 81.41 81.53 81.34 81.52 0.0M
2025-03-31 81.31 81.31 80.56 80.60 0.0M
2025-03-28 82.31 82.31 82.19 81.97 0.0M
2025-03-27 82.14 82.45 82.07 82.42 0.0M
2025-03-26 83.49 83.49 82.87 82.68 0.0M
2025-03-25 83.23 83.39 83.23 83.39 0.0M
2025-03-24 83.44 83.49 83.44 82.96 0.0M
2025-03-21 83.22 83.22 83.22 83.04 0.0M
2025-03-20 83.80 83.80 83.61 83.54 0.0M
2025-03-19 83.35 83.76 83.35 83.76 0.0M
2025-03-18 83.42 83.73 83.42 83.56 0.0M
2025-03-17 82.56 83.13 82.56 83.15 0.0M
2025-03-14 81.73 82.50 81.73 82.47 0.0M
2025-03-13 81.86 82.26 81.86 81.73 0.0M
2025-03-12 81.94 82.25 81.80 81.89 0.0M
2025-03-11 82.66 82.66 81.67 81.38 0.0M
2025-03-10 84.08 84.08 82.88 82.75 0.0M
2025-03-07 83.66 83.86 83.44 83.84 0.0M
2025-03-06 84.55 84.55 84.55 84.26 0.0M
2025-03-05 84.42 84.68 84.39 84.38 0.0M
2025-03-04 84.74 84.74 84.01 83.63 0.0M
2025-03-03 84.91 85.64 84.84 85.39 0.0M
2025-02-28 84.21 84.65 84.21 84.73 0.0M
2025-02-27 84.62 84.62 84.62 84.75 0.0M
2025-02-26 84.92 85.34 84.92 85.33 0.0M
2025-02-25 84.31 84.85 84.31 84.41 0.0M
2025-02-24 84.69 84.69 84.09 84.37 0.0M
2025-02-21 84.38 84.79 84.38 84.78 0.0M
2025-02-20 84.43 84.54 84.43 84.22 0.0M
2025-02-19 84.98 84.98 84.25 84.13 0.0M
2025-02-18 84.80 84.80 84.80 84.99 0.0M
2025-02-17 84.29 84.34 84.29 84.69 0.0M
2025-02-14 84.52 84.52 84.30 84.25 0.0M
2025-02-13 84.01 84.53 83.75 84.55 0.1M
2025-02-12 83.52 83.53 83.52 83.53 0.0M
2025-02-11 83.28 83.28 83.28 83.42 0.0M
2025-02-10 82.95 82.95 82.95 83.39 0.0M
2025-02-07 83.22 83.22 82.80 82.73 0.0M
2025-02-06 82.68 83.04 82.68 83.31 0.0M
2025-02-05 81.84 82.10 81.84 82.21 0.0M
2025-02-04 81.66 81.87 81.48 81.91 0.0M
2025-02-03 81.15 81.26 81.15 81.65 0.0M
2025-01-31 82.56 82.82 82.47 82.47 0.0M
2025-01-30 81.94 82.22 81.94 82.41 0.0M
2025-01-29 81.83 81.83 81.76 81.72 0.0M
2025-01-28 81.36 81.36 81.36 81.43 0.0M
2025-01-27 80.60 81.26 80.60 81.15 0.0M
2025-01-24 81.65 81.65 81.65 81.30 0.0M
2025-01-23 81.07 81.28 81.07 81.39 0.0M
2025-01-22 80.98 81.14 80.98 81.08 0.0M
2025-01-21 80.19 80.58 80.19 80.64 0.0M
2025-01-20 80.33 80.33 80.07 80.26 0.0M
2025-01-17 80.03 80.03 80.03 80.29 0.0M
2025-01-16 79.54 79.54 79.51 79.67 0.0M
2025-01-15 78.13 78.13 78.13 79.07 0.0M
2025-01-14 78.41 78.41 78.41 77.84 0.0M
2025-01-13 78.00 78.00 77.76 77.79 0.0M
2025-01-10 79.18 79.18 78.98 78.50 0.0M
2025-01-09 78.58 78.94 78.58 79.34 0.0M
2025-01-08 79.24 79.24 78.67 78.91 0.0M
2025-01-07 78.95 79.41 78.95 79.18 0.0M
2025-01-06 78.46 78.63 78.46 79.09 0.0M
2025-01-03 78.63 78.63 78.22 78.22 0.0M
2025-01-02 78.43 78.71 78.41 78.74 0.0M