Amundi MSCI Emerging Markets ESG Broad Transition - UCITS ETF DR (C)

SBIM
🏛️ フランス →
59.69
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 59.72 59.72 59.62 59.69 0.0M
2025-10-02 59.60 59.80 59.60 59.63 0.0M
2025-10-01 58.54 59.13 58.54 59.13 0.0M
2025-09-30 58.65 58.77 58.65 58.77 0.0M
2025-09-29 58.47 58.55 58.47 58.69 0.0M
2025-09-26 57.98 58.09 57.89 58.03 0.0M
2025-09-25 58.55 58.55 58.31 58.47 0.0M
2025-09-24 58.51 58.63 58.51 58.61 0.0M
2025-09-23 58.24 58.24 58.24 58.58 0.0M
2025-09-22 58.41 58.41 58.25 58.26 0.0M
2025-09-19 58.05 58.22 58.05 58.27 0.0M
2025-09-18 58.16 58.40 58.02 58.35 0.0M
2025-09-17 57.96 58.24 57.96 58.24 0.0M
2025-09-16 58.03 58.03 57.70 57.70 0.0M
2025-09-15 57.63 57.72 57.63 57.78 0.0M
2025-09-12 57.55 57.63 57.55 57.60 0.0M
2025-09-11 57.17 57.49 57.17 57.48 0.0M
2025-09-10 57.02 57.04 56.89 57.03 0.0M
2025-09-09 56.03 56.35 56.03 56.31 0.0M
2025-09-08 55.73 55.75 55.67 55.73 0.0M
2025-09-05 55.56 55.69 55.22 55.23 0.0M
2025-09-04 55.11 55.20 54.96 55.05 0.0M
2025-09-03 55.47 55.47 55.38 55.33 0.0M
2025-09-02 55.27 55.27 54.85 55.11 0.0M
2025-09-01 55.13 55.21 55.08 55.08 0.0M
2025-08-29 55.35 55.35 54.92 54.99 0.0M
2025-08-28 55.43 55.43 55.43 55.47 0.0M
2025-08-27 55.78 55.78 55.62 55.59 0.0M
2025-08-26 56.03 56.03 55.89 55.92 0.0M
2025-08-25 56.03 56.03 56.03 56.05 0.0M
2025-08-22 55.59 55.97 55.59 55.97 0.0M
2025-08-21 55.28 55.37 55.26 55.40 0.0M
2025-08-20 55.25 55.26 55.02 55.20 0.0M
2025-08-19 55.65 55.65 55.51 55.46 0.0M
2025-08-18 55.65 55.65 55.55 55.62 0.0M
2025-08-15 55.54 55.54 55.20 55.24 0.0M
2025-08-14 55.65 55.65 55.44 55.40 0.0M
2025-08-13 55.76 55.90 55.76 55.87 0.0M
2025-08-12 55.17 55.19 55.10 55.18 0.0M
2025-08-11 54.94 55.08 54.94 55.05 0.0M
2025-08-08 54.88 54.88 54.76 54.76 0.0M
2025-08-07 54.91 55.16 54.90 55.05 0.0M
2025-08-06 54.79 54.79 54.44 54.46 0.0M
2025-08-05 54.89 54.94 54.89 54.69 0.0M
2025-08-04 54.45 54.57 54.44 54.45 0.0M
2025-08-01 54.63 54.63 54.22 53.94 0.0M
2025-07-31 55.39 55.39 55.14 55.10 0.0M
2025-07-30 55.17 55.38 55.13 55.33 0.0M
2025-07-29 55.10 55.27 55.10 55.22 0.0M
2025-07-28 54.79 54.80 54.67 54.77 0.0M
2025-07-25 54.53 54.58 54.45 54.52 0.0M
2025-07-24 54.85 54.85 54.63 54.64 0.0M
2025-07-23 54.64 54.98 54.64 54.98 0.0M
2025-07-22 54.40 54.40 54.28 54.33 0.0M
2025-07-21 54.82 54.82 54.82 54.84 0.0M
2025-07-18 54.80 54.91 54.80 54.80 0.0M
2025-07-17 54.80 55.00 54.76 55.00 0.0M
2025-07-16 54.36 54.38 54.35 54.04 0.0M
2025-07-15 54.15 54.40 54.15 54.40 0.0M
2025-07-14 53.60 53.60 53.60 53.50 0.0M
2025-07-11 53.75 53.75 53.44 53.47 0.0M
2025-07-10 53.36 53.52 53.36 53.40 0.0M
2025-07-09 53.27 53.44 53.27 53.21 0.0M
2025-07-08 53.34 53.41 53.34 53.41 0.0M
2025-07-07 52.96 53.22 52.96 53.17 0.0M
2025-07-04 53.03 53.05 53.03 53.01 0.0M
2025-07-03 53.26 53.65 53.23 53.63 0.0M
2025-07-02 52.92 52.98 52.88 52.98 0.0M
2025-07-01 53.05 53.06 52.88 52.94 0.0M
2025-06-30 52.83 52.93 52.83 52.79 0.0M
2025-06-27 53.08 53.08 53.08 53.01 0.0M
2025-06-26 53.02 53.18 52.96 53.15 0.0M
2025-06-25 53.32 53.32 53.09 53.09 0.0M
2025-06-24 52.85 53.06 52.85 53.06 0.0M
2025-06-23 51.77 52.00 51.77 51.80 0.0M
2025-06-20 51.99 52.15 51.99 51.80 0.0M
2025-06-19 51.83 51.83 51.39 51.49 0.0M
2025-06-18 52.30 52.30 52.14 52.14 0.0M
2025-06-17 52.31 52.31 52.15 52.23 0.0M
2025-06-16 52.25 52.58 52.25 52.55 0.0M
2025-06-13 51.99 51.99 51.99 51.99 0.0M
2025-06-12 52.80 52.80 52.59 52.61 0.0M
2025-06-11 53.35 53.35 53.35 53.10 0.0M
2025-06-10 52.87 52.98 52.87 52.91 0.0M
2025-06-09 52.67 52.67 52.67 52.83 0.0M
2025-06-06 52.15 52.15 52.15 52.35 0.0M
2025-06-05 52.19 52.26 52.19 52.20 0.0M
2025-06-04 51.83 51.83 51.83 51.90 0.0M
2025-06-03 51.06 51.42 51.06 51.42 0.0M
2025-06-02 50.71 50.80 50.62 50.73 0.0M
2025-05-30 51.42 51.45 51.42 50.96 0.0M
2025-05-29 52.15 52.15 52.15 51.53 0.0M
2025-05-28 51.67 51.67 51.59 51.65 0.0M
2025-05-27 51.49 51.72 51.49 51.72 0.0M
2025-05-26 51.59 51.59 51.57 51.62 0.0M
2025-05-23 51.84 51.90 51.72 51.72 0.0M
2025-05-22 51.75 51.75 51.61 51.83 0.0M
2025-05-21 52.03 52.20 52.03 52.20 0.0M
2025-05-20 52.13 52.13 51.96 52.11 0.0M
2025-05-19 52.14 52.14 51.96 52.21 0.0M
2025-05-16 52.47 52.64 52.47 52.50 0.0M
2025-05-15 52.23 52.30 52.15 52.46 0.0M
2025-05-14 52.47 52.54 52.20 52.60 0.0M
2025-05-13 52.14 52.15 52.03 52.34 0.0M
2025-05-12 52.25 52.87 52.25 52.55 0.0M
2025-05-09 50.68 50.68 50.67 50.67 0.0M
2025-05-08 50.58 50.58 50.58 50.40 0.0M
2025-05-07 50.33 50.33 50.33 50.14 0.0M
2025-05-06 50.59 50.86 50.59 50.86 0.0M
2025-05-05 50.84 51.07 50.80 51.23 0.0M
2025-05-02 50.32 50.71 50.32 50.46 0.0M
2025-04-30 49.08 49.08 48.58 48.90 0.0M
2025-04-29 48.54 48.70 48.54 48.66 0.0M
2025-04-28 48.48 48.56 48.40 48.40 0.0M
2025-04-25 48.20 48.23 48.20 48.15 0.0M
2025-04-24 47.72 47.72 47.72 48.27 0.0M
2025-04-23 47.83 48.12 47.82 47.87 0.0M
2025-04-22 46.49 46.51 46.49 46.89 0.0M
2025-04-17 46.72 46.76 46.49 46.64 0.0M
2025-04-16 46.23 46.51 46.06 46.63 0.0M
2025-04-15 46.86 47.19 46.86 47.19 0.0M
2025-04-14 46.28 46.74 46.28 46.66 0.0M
2025-04-11 45.92 45.92 45.61 45.74 0.0M
2025-04-10 47.14 47.14 45.42 45.42 0.0M
2025-04-09 44.69 45.00 43.96 43.97 0.0M
2025-04-08 45.36 45.87 45.30 45.66 0.0M
2025-04-07 43.33 45.48 43.33 44.93 0.0M
2025-04-04 48.92 48.92 46.61 46.61 0.0M
2025-04-03 49.50 49.56 48.99 49.02 0.0M
2025-04-02 51.10 51.10 50.94 50.94 0.0M
2025-04-01 50.97 51.18 50.97 51.18 0.0M
2025-03-31 50.40 50.40 50.40 50.56 0.0M
2025-03-28 51.54 51.54 51.54 50.81 0.0M
2025-03-27 52.02 52.15 51.88 52.15 0.0M
2025-03-26 52.01 52.01 52.01 51.80 0.0M
2025-03-25 51.83 51.89 51.83 51.98 0.0M
2025-03-24 52.05 52.12 52.05 52.15 0.0M
2025-03-21 51.70 51.84 51.70 51.84 0.0M
2025-03-20 51.99 51.99 51.74 51.74 0.0M
2025-03-19 51.89 52.09 51.89 52.06 0.0M
2025-03-18 51.81 52.04 51.81 51.76 0.0M
2025-03-17 51.34 51.34 51.33 51.81 0.0M
2025-03-14 51.04 51.34 51.04 51.34 0.0M
2025-03-13 50.34 50.34 50.25 50.55 0.0M
2025-03-12 50.34 50.57 50.28 50.57 0.0M
2025-03-11 50.48 50.48 50.27 50.27 0.0M
2025-03-10 51.08 51.08 50.59 50.75 0.0M
2025-03-07 51.56 51.58 51.11 51.11 0.0M
2025-03-06 51.88 51.88 51.88 51.61 0.0M
2025-03-05 51.71 51.71 51.48 51.37 0.0M
2025-03-04 51.68 51.68 51.51 51.10 0.0M
2025-03-03 52.30 52.30 51.93 52.03 0.0M
2025-02-28 52.17 52.24 52.17 52.21 0.0M
2025-02-27 53.41 53.53 53.41 53.50 0.0M
2025-02-26 53.76 53.85 53.75 53.83 0.0M
2025-02-25 53.13 53.13 52.71 52.90 0.0M
2025-02-24 53.84 53.84 53.17 53.23 0.0M
2025-02-21 54.25 54.35 54.25 54.37 0.0M
2025-02-20 53.60 54.18 53.60 53.94 0.0M
2025-02-19 54.05 54.05 54.05 53.90 0.0M
2025-02-18 53.86 53.97 53.55 53.55 0.0M
2025-02-17 53.54 53.54 53.54 53.66 0.0M
2025-02-14 53.31 53.31 53.26 53.15 0.0M
2025-02-13 52.90 52.90 52.90 53.05 0.0M
2025-02-12 53.28 53.39 52.96 52.96 0.0M
2025-02-11 53.18 53.34 53.12 53.32 0.0M
2025-02-10 53.40 53.61 53.40 53.67 0.0M
2025-02-07 53.00 53.14 53.00 53.00 0.0M
2025-02-06 52.60 52.60 52.60 52.82 0.0M
2025-02-05 52.24 52.24 52.24 52.36 0.0M
2025-02-04 52.47 52.68 52.47 52.76 0.0M
2025-02-03 51.94 51.94 51.83 52.19 0.0M
2025-01-31 52.46 52.62 52.46 52.41 0.0M
2025-01-30 51.58 51.58 51.58 52.14 0.0M
2025-01-29 51.58 51.70 51.58 51.58 0.0M
2025-01-28 50.68 50.94 50.68 50.79 0.0M
2025-01-27 50.71 50.71 50.27 50.27 0.0M
2025-01-24 51.53 51.65 51.40 51.41 0.0M
2025-01-23 51.43 51.44 51.43 51.43 0.0M
2025-01-22 51.39 51.39 51.27 51.45 0.0M
2025-01-21 51.58 51.58 51.50 51.37 0.0M
2025-01-20 51.76 51.76 51.40 51.66 0.0M
2025-01-17 51.31 51.35 51.23 51.68 0.0M
2025-01-16 51.67 51.67 51.26 51.27 0.0M
2025-01-15 50.42 50.93 50.42 51.12 0.0M
2025-01-14 50.79 50.79 50.79 50.54 0.0M
2025-01-13 50.46 50.46 50.39 50.35 0.0M
2025-01-10 51.07 51.14 51.07 50.74 0.0M
2025-01-09 50.99 51.35 50.98 51.32 0.0M
2025-01-08 51.06 51.08 51.06 51.02 0.0M
2025-01-07 51.28 51.40 51.25 51.26 0.0M
2025-01-06 51.52 51.77 51.52 51.56 0.0M
2025-01-03 51.53 51.53 51.41 51.48 0.0M
2025-01-02 50.90 51.43 50.81 51.46 0.0M