Ossiam Bloomberg USA PAB UCITS ETF - 1A EUR Acc

OP7E
🏛️ フランス →
148.25
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
2025-09-26 148.30 148.30 148.30 148.25 0.0M
2025-09-25 148.07 148.07 148.07 148.13 0.0M
2025-09-24 148.41 148.41 148.41 148.46 0.0M
2025-09-23 149.11 149.11 149.11 148.72 0.0M
2025-09-22 148.69 148.69 148.69 148.88 0.0M
2025-09-19 147.93 147.93 147.93 148.26 0.0M
2025-09-18 147.54 147.54 147.54 148.02 0.0M
2025-09-17 146.11 146.11 146.11 146.22 0.0M
2025-09-16 147.41 147.41 147.41 146.30 0.0M
2025-09-15 147.74 147.74 147.74 147.60 0.0M
2025-09-12 147.68 147.68 147.68 147.86 0.0M
2025-09-11 147.15 147.15 147.15 147.59 0.0M
2025-09-10 147.32 147.32 147.32 146.76 0.0M
2025-09-09 146.09 146.09 146.09 146.03 0.0M
2025-09-08 146.02 146.02 146.02 146.03 0.0M
2025-09-05 147.16 147.16 147.16 145.36 0.0M
2025-09-04 145.80 145.80 145.80 146.49 0.0M
2025-09-03 145.60 145.60 145.60 145.19 0.0M
2025-09-02 145.79 145.79 145.79 144.56 0.0M
2025-09-01 145.64 145.64 145.64 145.97 0.0M
2025-08-29 147.12 147.12 147.12 145.88 0.0M
2025-08-28 147.40 147.40 147.40 146.75 0.0M
2025-08-27 147.31 147.31 147.31 147.61 0.0M
2025-08-26 146.34 146.34 146.34 146.21 0.0M
2025-08-25 146.11 146.11 146.11 146.41 0.0M
2025-08-22 145.26 145.26 145.26 146.43 0.0M
2025-08-21 145.83 145.83 145.83 145.59 0.0M
2025-08-20 145.67 145.67 145.67 144.98 0.0M
2025-08-19 146.14 146.14 146.14 146.05 0.0M
2025-08-18 145.84 145.84 145.84 146.28 0.0M
2025-08-15 146.85 146.85 146.85 145.70 0.0M
2025-08-14 146.26 146.26 146.26 146.32 0.0M
2025-08-13 145.65 145.65 145.65 145.70 0.0M
2025-08-12 145.19 145.19 145.19 145.00 0.0M
2025-08-11 145.12 145.12 145.12 145.63 0.0M
2025-08-08 144.47 144.47 144.47 144.59 0.0M
2025-08-07 144.13 144.13 144.13 144.26 0.0M
2025-08-06 144.62 144.62 144.62 143.98 0.0M
2025-08-05 145.71 145.71 145.71 144.12 0.0M
2025-08-04 143.34 143.34 143.34 144.64 0.0M
2025-08-01 146.14 146.14 146.14 143.06 0.0M
2025-07-31 148.80 148.80 148.80 147.90 0.0M
2025-07-30 146.90 146.90 146.90 147.74 0.0M
2025-07-29 147.50 147.50 147.50 147.04 0.0M
2025-07-28 145.83 145.83 145.83 146.28 0.0M
2025-07-25 144.37 144.37 144.37 144.64 0.0M
2025-07-24 143.93 143.93 143.93 144.10 0.0M
2025-07-23 143.70 143.70 143.70 143.61 0.0M
2025-07-22 143.51 143.67 143.51 143.10 0.0M
2025-07-21 144.50 144.50 144.50 143.92 0.0M
2025-07-18 144.82 144.82 144.82 143.97 0.0M
2025-07-17 144.33 144.33 144.33 144.69 0.0M
2025-07-16 142.62 143.00 142.62 141.91 0.0M
2025-07-15 143.54 143.54 143.54 143.85 0.0M
2025-07-14 142.19 142.19 142.19 142.71 0.0M
2025-07-11 143.16 143.16 143.16 142.54 0.0M
2025-07-10 142.19 142.19 142.19 143.38 0.0M
2025-07-09 141.99 141.99 141.99 142.28 0.0M
2025-07-08 141.94 141.94 141.94 142.23 0.0M
2025-07-07 142.11 142.11 142.11 142.17 0.0M
2025-07-04 142.13 142.13 142.13 141.53 0.0M
2025-07-03 141.37 141.37 141.37 142.67 0.0M
2025-07-02 141.41 141.41 141.41 141.03 0.0M
2025-07-01 140.96 140.96 140.96 140.96 0.0M
2025-06-30 140.94 140.94 140.94 140.62 0.0M
2025-06-27 140.62 140.62 140.62 140.94 0.0M
2025-06-26 139.98 139.98 139.98 140.06 0.0M
2025-06-25 140.88 140.88 140.88 140.35 0.0M
2025-06-24 140.44 140.44 139.93 140.18 0.0M
2025-06-23 138.47 138.47 138.47 138.91 0.0M
2025-06-20 138.42 138.42 138.42 138.72 0.0M
2025-06-19 138.80 138.80 138.80 138.01 0.0M
2025-06-18 138.86 138.86 138.86 139.16 0.0M
2025-06-17 138.74 138.74 138.74 139.27 0.0M
2025-06-16 138.47 139.30 138.47 139.26 0.0M
2025-06-13 138.00 138.94 138.00 138.79 0.0M
2025-06-12 139.47 139.47 138.34 139.36 0.0M
2025-06-11 141.18 141.18 141.18 140.95 0.0M
2025-06-10 140.95 140.95 140.95 140.97 0.0M
2025-06-09 140.56 140.56 140.56 140.54 0.0M
2025-06-06 139.90 139.90 139.90 140.88 0.0M
2025-06-05 140.23 140.43 140.23 140.43 0.0M
2025-06-04 140.45 140.86 140.01 140.47 0.0M
2025-06-03 138.60 138.60 138.60 140.25 0.0M
2025-06-02 138.03 138.03 138.03 137.95 0.0M
2025-05-30 139.24 139.24 139.24 139.28 0.0M
2025-05-29 142.11 142.11 142.11 139.53 0.0M
2025-05-28 140.01 140.01 140.01 139.99 0.0M
2025-05-27 138.16 138.16 138.16 139.39 0.0M
2025-05-26 137.87 137.87 137.87 137.80 0.0M
2025-05-23 138.22 138.22 138.22 136.82 0.0M
2025-05-22 138.64 138.64 138.64 138.58 0.0M
2025-05-21 140.21 140.21 140.21 140.26 0.0M
2025-05-20 141.76 141.76 141.76 141.86 0.0M
2025-05-19 141.07 141.07 141.07 141.69 0.0M
2025-05-16 141.45 141.45 141.45 142.72 0.0M
2025-05-15 140.22 140.22 140.02 141.36 0.0M
2025-05-14 141.38 141.38 141.38 140.91 0.0M
2025-05-13 140.72 140.72 140.72 141.63 0.0M
2025-05-12 139.02 139.02 139.02 140.12 0.0M
2025-05-09 135.53 135.53 135.53 135.06 0.0M
2025-05-08 135.02 135.02 135.02 135.34 0.0M
2025-05-07 132.64 132.64 132.64 132.61 0.0M
2025-05-06 133.24 133.24 133.24 132.88 0.0M
2025-05-05 133.98 133.98 133.98 133.98 0.0M
2025-05-02 133.06 133.06 133.06 133.69 0.0M
2025-04-30 130.33 130.33 130.33 130.33 0.0M
2025-04-29 129.82 129.82 129.82 130.00 0.0M
2025-04-28 129.86 129.86 129.86 129.00 0.0M
2025-04-25 129.86 129.86 129.86 128.91 0.0M
2025-04-24 128.22 128.22 128.22 128.22 0.0M
2025-04-23 127.32 127.32 127.32 127.32 0.0M
2025-04-22 122.81 122.81 122.81 122.81 0.0M
2025-04-17 124.58 124.58 124.58 124.04 0.0M
2025-04-16 124.91 124.91 124.91 125.79 0.0M
2025-04-15 126.91 126.91 126.91 127.66 0.0M
2025-04-14 126.82 126.82 126.82 126.37 0.0M
2025-04-11 124.80 124.80 124.80 122.63 0.0M
2025-04-10 124.76 124.76 124.76 124.76 0.0M
2025-04-09 120.10 120.10 120.10 120.10 0.0M
2025-04-08 124.70 124.70 124.70 125.97 0.0M
2025-04-07 121.13 121.13 121.13 121.13 0.0M
2025-04-04 126.38 126.38 126.38 126.38 0.0M
2025-04-03 133.43 133.43 133.43 131.24 0.0M
2025-04-02 138.67 138.67 138.67 138.76 0.0M
2025-04-01 138.27 138.27 138.27 138.76 0.0M
2025-03-31 136.07 136.07 136.07 136.71 0.0M
2025-03-28 140.02 140.02 140.02 137.61 0.0M
2025-03-27 141.03 141.03 141.03 140.78 0.0M
2025-03-26 142.34 142.34 142.34 141.18 0.0M
2025-03-25 142.12 142.12 142.12 142.03 0.0M
2025-03-24 140.49 140.49 140.49 142.10 0.0M
2025-03-21 138.97 138.97 138.97 139.16 0.0M
2025-03-20 139.66 139.66 139.66 139.21 0.0M
2025-03-19 137.47 137.47 137.47 138.75 0.0M
2025-03-18 138.20 138.20 138.20 137.25 0.0M
2025-03-17 137.38 137.38 137.38 137.86 0.0M
2025-03-14 136.52 136.52 136.52 137.39 0.0M
2025-03-13 136.44 136.59 136.44 135.79 0.0M
2025-03-12 136.88 136.88 136.88 136.94 0.0M
2025-03-11 138.15 138.15 138.15 136.12 0.0M
2025-03-10 141.72 141.72 141.72 139.61 0.0M
2025-03-07 142.06 142.06 141.70 140.15 0.0M
2025-03-06 144.20 144.20 144.20 143.20 0.0M
2025-03-05 145.64 145.64 145.64 143.15 0.0M
2025-03-04 149.09 149.09 149.09 145.91 0.0M
2025-03-03 152.86 152.86 152.86 151.20 0.0M
2025-02-28 150.87 150.87 150.87 150.87 0.0M
2025-02-27 152.43 152.43 152.43 152.96 0.0M
2025-02-26 152.30 152.30 152.30 152.55 0.0M
2025-02-25 152.32 152.32 152.32 150.77 0.0M
2025-02-24 153.39 153.39 153.39 153.28 0.0M
2025-02-21 155.40 155.40 155.40 155.23 0.0M
2025-02-20 156.34 156.34 156.34 155.19 0.0M
2025-02-19 156.23 156.23 156.23 156.72 0.0M
2025-02-18 155.85 155.85 155.85 155.63 0.0M
2025-02-17 155.28 155.28 155.28 155.19 0.0M
2025-02-14 155.54 155.54 155.54 154.78 0.0M
2025-02-13 154.66 154.66 154.66 155.12 0.0M
2025-02-12 155.28 155.28 155.28 154.40 0.0M
2025-02-11 155.89 155.89 155.89 155.64 0.0M
2025-02-10 155.88 155.88 155.88 156.19 0.0M
2025-02-07 155.70 155.70 155.57 155.63 0.0M
2025-02-06 155.51 155.51 155.51 155.81 0.0M
2025-02-05 153.43 153.43 153.43 153.95 0.0M
2025-02-04 154.39 154.39 154.39 154.20 0.0M
2025-02-03 153.86 153.86 153.86 154.52 0.0M
2025-01-31 155.54 155.54 155.54 156.14 0.0M
2025-01-30 154.29 154.29 154.29 153.99 0.0M
2025-01-29 155.06 155.06 155.06 154.11 0.0M
2025-01-28 153.27 153.27 153.27 153.84 0.0M
2025-01-27 151.98 151.98 151.98 151.51 0.0M
2025-01-24 155.00 155.00 155.00 154.41 0.0M
2025-01-23 154.93 154.93 154.93 155.31 0.0M
2025-01-22 154.50 154.50 154.50 155.21 0.0M
2025-01-21 153.48 153.48 153.48 153.48 0.0M
2025-01-20 154.35 154.35 154.35 153.51 0.0M
2025-01-17 153.55 154.41 153.55 154.95 0.0M
2025-01-16 153.87 153.87 153.87 153.50 0.0M
2025-01-15 150.55 151.12 150.55 152.85 0.0M
2025-01-14 151.86 151.86 151.86 150.60 0.0M
2025-01-13 150.60 150.60 150.60 150.65 0.0M
2025-01-10 152.29 152.51 152.22 150.95 0.0M
2025-01-09 152.26 152.26 152.26 152.62 0.0M
2025-01-08 152.07 152.07 152.07 152.28 0.0M
2025-01-07 152.37 152.37 152.37 152.49 0.0M
2025-01-06 153.35 153.35 153.35 153.83 0.0M
2025-01-03 152.18 152.18 152.18 152.89 0.0M
2025-01-02 151.95 151.95 151.95 152.95 0.0M