Amundi S&P 500 Screened UCITS ETF - Acc

S500
🏛️ フランス →
164.86
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
2025-10-03 165.07 165.07 164.22 164.86 0.0M
2025-10-02 163.99 164.66 163.87 164.30 0.0M
2025-10-01 161.62 163.54 161.58 163.54 0.0M
2025-09-30 162.27 162.68 162.09 162.68 0.0M
2025-09-29 162.79 163.10 162.40 162.65 0.0M
2025-09-26 162.32 162.91 162.03 162.16 0.0M
2025-09-25 161.61 162.27 161.23 162.27 0.0M
2025-09-24 161.94 162.72 161.94 162.11 0.0M
2025-09-23 162.72 162.78 162.33 162.49 0.0M
2025-09-22 161.84 162.15 161.31 162.15 0.0M
2025-09-19 160.90 161.98 160.90 161.52 0.0M
2025-09-18 160.23 161.11 160.01 161.11 0.0M
2025-09-17 159.08 159.10 158.83 158.90 0.0M
2025-09-16 160.31 160.40 158.96 159.06 0.0M
2025-09-15 160.49 160.49 159.73 160.31 0.0M
2025-09-12 159.93 160.46 159.87 160.44 0.0M
2025-09-11 159.29 159.88 158.90 159.88 0.0M
2025-09-10 159.30 159.48 158.47 158.55 0.0M
2025-09-09 157.87 158.30 157.87 158.30 0.0M
2025-09-08 158.10 158.37 157.75 158.10 0.0M
2025-09-05 159.88 159.88 157.38 157.38 0.0M
2025-09-04 158.92 159.44 158.92 159.44 0.0M
2025-09-03 158.42 158.65 158.15 158.15 0.0M
2025-09-02 158.13 158.21 156.38 156.38 0.0M
2025-09-01 157.69 158.41 157.69 158.41 0.0M
2025-08-29 159.36 159.36 157.97 158.01 0.0M
2025-08-28 159.39 159.73 158.44 158.85 0.0M
2025-08-27 159.36 159.97 159.36 159.65 0.0M
2025-08-26 158.47 158.58 158.03 158.12 0.0M
2025-08-25 157.83 158.45 157.80 158.45 0.0M
2025-08-22 157.12 158.19 157.12 158.19 0.0M
2025-08-21 157.53 157.53 156.44 157.47 0.0M
2025-08-20 157.52 157.60 155.91 156.69 0.0M
2025-08-19 157.84 158.32 157.69 157.81 0.0M
2025-08-18 157.81 158.22 157.79 158.01 0.0M
2025-08-15 159.06 159.06 157.59 157.62 0.0M
2025-08-14 158.15 158.64 157.77 158.58 0.0M
2025-08-13 157.77 158.20 157.63 157.68 0.0M
2025-08-12 157.20 157.59 156.90 157.57 0.0M
2025-08-11 157.06 157.53 156.69 157.46 0.0M
2025-08-08 155.69 156.29 155.55 156.18 0.0M
2025-08-07 155.56 156.66 155.44 155.44 0.0M
2025-08-06 156.34 156.40 155.12 155.63 0.0M
2025-08-05 157.22 157.42 155.68 155.68 0.0M
2025-08-04 154.65 156.22 154.54 156.20 0.0M
2025-08-01 158.12 158.12 153.80 154.11 0.0M
2025-07-31 159.89 160.59 159.00 159.26 0.0M
2025-07-30 157.01 158.51 156.96 158.01 0.0M
2025-07-29 157.89 158.14 157.30 157.36 0.0M
2025-07-28 155.85 156.63 155.85 156.63 0.0M
2025-07-25 154.58 155.14 154.40 154.85 0.0M
2025-07-24 154.13 154.50 154.00 154.40 0.0M
2025-07-23 153.19 153.67 153.14 153.44 0.1M
2025-07-22 153.25 153.36 152.49 152.49 0.0M
2025-07-21 153.90 154.02 153.54 153.58 0.0M
2025-07-18 154.32 154.32 153.46 153.46 0.0M
2025-07-17 154.00 154.15 153.68 154.15 0.0M
2025-07-16 152.38 153.52 151.08 151.08 0.0M
2025-07-15 153.20 153.72 153.11 153.72 0.0M
2025-07-14 151.84 152.20 151.64 152.13 0.0M
2025-07-11 152.39 152.39 151.71 152.20 0.0M
2025-07-10 151.36 153.10 151.33 153.10 0.0M
2025-07-09 151.03 152.46 151.03 151.68 0.0M
2025-07-08 150.82 151.50 150.63 151.46 0.0M
2025-07-07 151.05 151.88 151.05 151.12 0.0M
2025-07-04 151.00 151.00 150.42 150.47 0.0M
2025-07-03 150.15 151.71 149.99 151.57 0.0M
2025-07-02 150.10 150.10 149.49 149.91 0.0M
2025-07-01 149.63 149.63 148.55 149.51 0.1M
2025-06-30 149.80 150.04 149.21 149.23 0.0M
2025-06-27 148.88 149.48 148.43 149.48 0.0M
2025-06-26 148.33 148.61 147.96 148.39 0.0M
2025-06-25 148.43 148.96 148.39 148.64 0.0M
2025-06-24 148.12 148.22 147.60 147.94 0.0M
2025-06-23 146.66 147.52 146.36 146.36 0.0M
2025-06-20 146.69 147.59 146.32 146.85 0.0M
2025-06-19 147.31 147.31 146.06 146.19 0.0M
2025-06-18 147.34 147.69 147.22 147.33 0.0M
2025-06-17 147.07 147.64 146.66 147.64 0.0M
2025-06-16 146.50 147.57 146.33 147.57 0.0M
2025-06-13 146.40 147.52 146.29 147.09 0.0M
2025-06-12 147.88 147.96 146.17 147.62 0.0M
2025-06-11 149.86 150.00 149.21 149.21 0.0M
2025-06-10 149.49 149.62 148.86 149.47 0.0M
2025-06-09 149.21 149.91 149.00 149.34 0.0M
2025-06-06 148.17 149.82 147.93 149.20 0.0M
2025-06-05 148.05 148.37 146.79 148.24 0.0M
2025-06-04 148.21 148.45 147.61 148.04 0.0M
2025-06-03 146.25 147.87 145.95 147.87 0.0M
2025-06-02 145.63 145.82 144.88 145.50 0.0M
2025-05-30 147.03 147.27 146.29 146.66 0.0M
2025-05-29 149.61 150.17 146.87 146.87 0.0M
2025-05-28 147.53 147.82 146.98 147.62 0.0M
2025-05-27 145.72 146.89 145.60 146.89 0.0M
2025-05-26 145.14 145.84 145.14 145.55 0.0M
2025-05-23 145.87 145.96 143.47 144.29 0.0M
2025-05-22 146.23 146.79 145.38 146.42 0.0M
2025-05-21 147.37 147.88 146.80 147.88 0.0M
2025-05-20 149.16 149.93 149.00 149.41 0.0M
2025-05-19 148.76 149.36 147.39 149.32 0.0M
2025-05-16 148.98 150.34 148.98 150.34 0.0M
2025-05-15 148.03 149.25 147.59 149.25 0.0M
2025-05-14 148.81 148.93 147.48 148.87 0.0M
2025-05-13 148.24 149.70 148.10 149.07 0.0M
2025-05-12 146.55 148.97 146.55 147.62 0.0M
2025-05-09 142.79 143.18 141.91 142.18 0.0M
2025-05-08 142.48 142.97 141.37 142.61 0.0M
2025-05-07 140.83 141.06 139.72 139.96 0.0M
2025-05-06 141.43 141.43 139.86 141.13 0.0M
2025-05-05 141.22 142.08 140.52 142.08 0.0M
2025-05-02 141.25 141.79 140.34 141.43 0.0M
2025-04-30 138.15 138.39 135.67 137.73 0.0M
2025-04-29 137.62 137.93 137.00 137.39 0.0M
2025-04-28 137.76 138.18 136.67 136.67 0.0M
2025-04-25 137.75 137.77 136.16 136.68 0.0M
2025-04-24 134.24 135.99 133.18 135.99 0.0M
2025-04-23 134.33 136.44 134.00 135.00 0.0M
2025-04-22 129.12 130.72 128.49 130.63 0.0M
2025-04-17 133.39 133.80 131.71 132.35 0.0M
2025-04-16 133.90 135.48 133.14 134.32 0.0M
2025-04-15 136.58 137.44 135.74 136.97 0.0M
2025-04-14 135.50 137.89 135.45 135.95 0.0M
2025-04-11 133.67 133.67 130.00 132.07 0.0M
2025-04-10 140.79 140.79 133.36 133.36 0.0M
2025-04-09 129.08 129.50 125.71 128.26 0.0M
2025-04-08 133.21 137.36 132.99 134.86 0.0M
2025-04-07 124.92 134.80 124.79 130.52 0.0M
2025-04-04 138.50 139.44 133.90 134.80 0.0M
2025-04-03 142.80 143.27 139.03 140.59 0.0M
2025-04-02 148.67 148.67 146.89 148.66 0.0M
2025-04-01 148.13 148.81 147.47 148.66 0.0M
2025-03-31 145.49 146.35 145.00 146.35 0.0M
2025-03-28 149.61 150.30 146.95 147.08 0.0M
2025-03-27 150.70 151.04 149.57 150.43 0.0M
2025-03-26 152.04 152.28 150.81 150.95 0.0M
2025-03-25 151.76 151.79 151.17 151.38 0.0M
2025-03-24 149.95 151.64 149.84 151.57 0.0M
2025-03-21 148.09 148.22 146.97 148.19 0.0M
2025-03-20 148.81 149.59 147.54 148.37 0.0M
2025-03-19 146.33 148.02 146.33 147.76 0.0M
2025-03-18 146.98 147.36 145.89 146.21 0.0M
2025-03-17 146.59 147.65 146.18 146.78 0.0M
2025-03-14 145.42 147.09 144.95 146.59 0.0M
2025-03-13 145.65 146.91 144.91 145.03 0.0M
2025-03-12 145.77 147.08 144.69 146.18 0.0M
2025-03-11 147.50 147.61 144.75 145.10 0.0M
2025-03-10 151.34 151.34 148.86 148.98 0.0M
2025-03-07 151.77 151.83 150.13 150.13 0.0M
2025-03-06 153.56 153.80 151.65 152.99 0.0M
2025-03-05 155.44 155.47 152.11 152.11 0.0M
2025-03-04 158.90 159.03 155.62 155.79 0.0M
2025-03-03 163.28 163.30 161.00 161.10 0.0M
2025-02-28 160.95 161.44 159.83 161.00 0.0M
2025-02-27 162.34 163.20 161.59 162.94 0.0M
2025-02-26 162.41 162.98 162.00 162.51 0.0M
2025-02-25 163.14 163.20 160.84 161.20 0.0M
2025-02-24 164.31 164.75 163.26 164.09 0.0M
2025-02-21 166.13 166.65 165.69 166.03 0.0M
2025-02-20 167.17 167.43 165.81 165.81 0.0M
2025-02-19 166.89 167.51 166.60 167.38 0.0M
2025-02-18 166.50 166.95 166.20 166.44 0.0M
2025-02-17 165.90 166.24 165.76 166.03 0.0M
2025-02-14 166.14 166.14 164.72 165.22 0.0M
2025-02-13 164.65 165.92 164.30 165.59 0.0M
2025-02-12 165.51 166.00 164.48 164.86 0.0M
2025-02-11 166.00 166.18 165.42 165.98 0.0M
2025-02-10 165.88 166.64 165.77 166.46 0.0M
2025-02-07 165.87 166.44 165.38 165.55 0.0M
2025-02-06 165.58 166.15 165.48 165.82 0.0M
2025-02-05 163.42 163.84 162.86 163.79 0.0M
2025-02-04 164.64 164.96 163.80 164.96 0.0M
2025-02-03 165.19 165.28 163.96 165.22 0.0M
2025-01-31 166.79 167.77 166.79 167.04 0.0M
2025-01-30 165.85 166.17 164.82 164.85 0.0M
2025-01-29 166.33 166.66 165.61 165.73 0.0M
2025-01-28 164.53 165.55 163.93 165.21 0.0M
2025-01-27 163.63 163.63 161.00 162.51 0.0M
2025-01-24 166.56 166.63 165.79 165.79 0.0M
2025-01-23 166.73 167.31 166.24 167.03 0.0M
2025-01-22 166.04 166.82 165.45 166.82 0.0M
2025-01-21 165.59 166.47 165.04 165.20 0.0M
2025-01-20 166.49 166.57 165.18 165.57 0.0M
2025-01-17 165.33 166.98 165.32 166.89 0.0M
2025-01-16 166.49 166.49 165.17 165.17 0.0M
2025-01-15 162.36 165.20 162.36 165.18 0.0M
2025-01-14 163.89 164.23 162.32 162.32 0.0M
2025-01-13 162.81 162.98 161.87 162.55 0.0M
2025-01-10 164.58 164.77 162.64 162.78 0.0M
2025-01-09 164.36 164.78 164.20 164.77 0.0M
2025-01-08 164.48 165.03 164.01 164.60 0.0M
2025-01-07 164.50 165.55 164.36 164.50 0.0M
2025-01-06 165.40 166.34 164.80 166.21 0.0M
2025-01-03 164.11 164.93 163.70 164.93 0.0M
2025-01-02 164.00 165.16 163.88 164.92 0.0M