Amundi MSCI World ESG Broad Transition UCITS ETF Acc

AMLWCR
🏛️ フランス →
529.93
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
2025-09-26 529.63 531.66 529.63 529.93 0.0M
2025-09-25 528.68 529.52 526.85 528.45 0.0M
2025-09-24 530.25 531.63 530.25 530.52 0.0M
2025-09-23 531.67 532.63 531.23 531.62 0.0M
2025-09-22 530.62 530.65 529.16 530.65 0.0M
2025-09-19 528.32 530.63 528.32 530.04 0.0M
2025-09-18 526.75 529.52 526.75 529.32 0.0M
2025-09-17 523.47 523.87 523.47 523.15 0.0M
2025-09-16 527.43 527.43 523.41 523.46 0.0M
2025-09-15 528.46 528.63 527.52 528.40 0.0M
2025-09-12 527.37 528.30 527.37 527.97 0.0M
2025-09-11 525.76 526.27 525.08 527.47 0.0M
2025-09-10 525.79 526.25 525.79 524.63 0.0M
2025-09-09 521.60 522.08 521.27 522.08 0.0M
2025-09-08 521.57 522.01 520.86 521.50 0.0M
2025-09-05 524.20 524.20 518.63 518.41 0.0M
2025-09-04 519.87 521.24 519.69 521.24 0.0M
2025-09-03 518.04 518.48 517.56 517.19 0.0M
2025-09-02 519.58 519.58 514.20 514.20 0.0M
2025-09-01 519.29 519.60 518.71 519.90 0.0M
2025-08-29 523.63 523.63 521.36 519.39 0.0M
2025-08-28 524.24 524.76 523.13 522.99 0.0M
2025-08-27 523.44 524.90 523.43 524.58 0.0M
2025-08-26 521.37 521.37 520.10 520.37 0.0M
2025-08-25 521.09 521.09 520.96 521.85 0.0M
2025-08-22 518.63 523.28 518.63 521.93 0.0M
2025-08-21 519.66 519.66 516.95 518.85 0.0M
2025-08-20 519.38 519.42 516.61 517.37 0.0M
2025-08-19 520.18 520.83 520.18 520.43 0.0M
2025-08-18 520.16 520.16 519.97 520.12 0.0M
2025-08-15 523.24 523.24 519.86 519.86 0.0M
2025-08-14 520.23 521.61 520.20 520.79 0.0M
2025-08-13 518.95 520.14 518.95 519.04 0.0M
2025-08-12 517.36 518.37 517.11 517.14 0.0M
2025-08-11 517.27 518.26 517.27 518.26 0.0M
2025-08-08 514.64 515.90 514.64 515.34 0.0M
2025-08-07 512.83 516.25 512.79 514.08 0.0M
2025-08-06 513.91 513.91 511.14 512.08 0.0M
2025-08-05 515.94 515.94 511.86 511.86 0.0M
2025-08-04 507.33 512.20 507.33 512.45 0.0M
2025-08-01 517.02 517.33 504.98 504.98 0.0M
2025-07-31 524.86 525.72 522.34 521.85 0.0M
2025-07-30 518.53 521.32 518.53 520.81 0.0M
2025-07-29 519.47 521.15 519.47 518.55 0.0M
2025-07-28 515.28 516.04 515.28 516.04 0.0M
2025-07-25 510.32 510.32 510.32 511.29 0.0M
2025-07-24 510.05 510.05 509.21 510.08 0.0M
2025-07-23 507.47 508.41 507.47 508.00 0.0M
2025-07-22 505.41 505.41 505.12 504.12 0.0M
2025-07-21 508.32 508.62 507.60 507.10 0.0M
2025-07-18 509.55 509.55 506.66 506.72 0.0M
2025-07-17 507.00 507.00 506.82 508.61 0.0M
2025-07-16 502.24 505.95 498.36 498.36 0.0M
2025-07-15 505.82 506.56 505.34 506.56 0.0M
2025-07-14 501.21 502.96 501.21 503.28 0.0M
2025-07-11 504.51 504.51 501.96 502.56 0.0M
2025-07-10 502.75 506.60 502.75 506.60 0.0M
2025-07-09 501.41 504.36 501.41 502.48 0.0M
2025-07-08 500.63 501.79 500.51 501.28 0.0M
2025-07-07 501.00 502.66 501.00 501.60 0.0M
2025-07-04 501.11 501.11 500.29 499.88 0.0M
2025-07-03 499.58 503.30 499.58 503.30 0.0M
2025-07-02 499.90 499.90 497.69 498.70 0.0M
2025-07-01 498.96 498.96 496.77 498.19 0.0M
2025-06-30 499.79 500.07 498.63 498.45 0.0M
2025-06-27 497.47 499.23 496.62 499.22 0.0M
2025-06-26 494.90 495.29 493.76 495.50 0.0M
2025-06-25 497.70 497.70 497.25 495.52 0.0M
2025-06-24 497.51 497.51 496.19 495.83 0.0M
2025-06-23 490.63 493.43 490.63 491.49 0.0M
2025-06-20 492.12 495.20 492.03 491.90 0.0M
2025-06-19 493.93 493.93 490.62 491.14 0.0M
2025-06-18 495.17 495.17 495.08 495.20 0.0M
2025-06-17 494.35 496.77 493.81 495.77 0.0M
2025-06-16 494.07 496.87 493.99 496.87 0.0M
2025-06-13 490.98 494.80 490.98 494.70 0.0M
2025-06-12 497.92 498.18 493.36 496.91 0.0M
2025-06-11 502.48 503.20 501.15 501.15 0.0M
2025-06-10 502.51 502.51 501.45 501.60 0.0M
2025-06-09 501.83 502.08 501.83 501.63 0.0M
2025-06-06 499.50 503.18 499.42 501.94 0.0M
2025-06-05 499.44 500.96 496.49 500.04 0.0M
2025-06-04 500.27 500.27 500.27 499.49 0.0M
2025-06-03 494.86 496.94 493.33 498.87 0.0M
2025-06-02 493.28 493.53 490.98 493.53 0.0M
2025-05-30 496.71 497.44 494.74 495.73 0.0M
2025-05-29 504.49 505.54 494.37 494.37 0.0M
2025-05-28 498.71 499.10 497.07 498.35 0.0M
2025-05-27 494.87 497.78 494.87 497.10 0.0M
2025-05-26 493.07 494.33 493.07 494.33 0.0M
2025-05-23 494.30 494.30 486.41 489.42 0.0M
2025-05-22 494.48 494.48 493.16 494.53 0.0M
2025-05-21 498.38 498.49 498.01 498.93 0.0M
2025-05-20 501.91 504.54 501.65 502.79 0.0M
2025-05-19 500.05 501.70 499.00 501.16 0.0M
2025-05-16 501.10 504.10 501.10 504.10 0.0M
2025-05-15 496.94 500.91 496.94 500.91 0.0M
2025-05-14 499.78 499.78 496.91 498.72 0.0M
2025-05-13 497.64 499.88 497.64 500.40 0.0M
2025-05-12 493.69 499.50 493.69 496.70 0.0M
2025-05-09 482.34 483.75 481.41 481.25 0.0M
2025-05-08 480.74 481.65 478.51 481.65 0.0M
2025-05-07 475.25 475.92 474.59 474.59 0.0M
2025-05-06 477.55 477.55 472.80 476.15 0.0M
2025-05-05 477.55 477.72 476.29 479.31 0.0M
2025-05-02 475.42 478.82 474.10 478.82 0.0M
2025-04-30 466.91 467.01 465.37 466.17 0.0M
2025-04-29 464.70 465.34 463.90 465.11 0.0M
2025-04-28 464.39 464.39 462.28 462.61 0.0M
2025-04-25 463.74 464.66 459.95 461.55 0.0M
2025-04-24 452.61 456.88 450.24 458.95 0.0M
2025-04-23 452.96 459.59 452.96 454.94 0.0M
2025-04-22 437.35 440.69 437.35 442.44 0.0M
2025-04-17 447.33 449.02 446.60 445.37 0.0M
2025-04-16 447.10 451.54 445.71 450.13 0.0M
2025-04-15 452.36 456.35 451.53 455.56 0.0M
2025-04-14 448.60 450.90 448.60 450.84 0.0M
2025-04-11 442.89 442.89 432.84 437.29 0.0M
2025-04-10 447.01 447.01 443.36 443.36 0.0M
2025-04-09 427.50 429.77 419.80 426.55 0.0M
2025-04-08 441.28 452.61 440.00 445.32 0.0M
2025-04-07 414.81 446.33 414.81 431.23 0.0M
2025-04-04 460.67 460.92 442.94 444.69 0.0M
2025-04-03 473.54 473.96 465.11 465.81 0.0M
2025-04-02 489.65 489.65 487.62 489.35 0.0M
2025-04-01 487.50 489.94 484.86 489.94 0.0M
2025-03-31 482.21 483.96 482.21 483.96 0.0M
2025-03-28 494.54 494.54 487.28 487.70 0.0M
2025-03-27 498.18 498.74 496.88 497.25 0.0M
2025-03-26 503.35 503.35 498.39 498.70 0.0M
2025-03-25 501.62 503.33 501.62 502.64 0.0M
2025-03-24 497.12 501.68 497.12 501.65 0.0M
2025-03-21 493.21 493.25 490.83 493.12 0.0M
2025-03-20 494.81 494.81 493.01 493.63 0.0M
2025-03-19 488.00 488.47 488.00 492.25 0.0M
2025-03-18 489.70 490.76 488.00 487.38 0.0M
2025-03-17 486.35 489.95 486.35 488.89 0.0M
2025-03-14 482.98 487.50 482.28 486.69 0.0M
2025-03-13 483.46 486.71 481.41 481.79 0.0M
2025-03-12 482.51 486.67 480.17 485.38 0.0M
2025-03-11 486.64 487.25 479.18 479.77 0.0M
2025-03-10 497.73 497.73 490.00 490.53 0.0M
2025-03-07 498.19 498.19 492.77 493.32 0.0M
2025-03-06 505.59 505.59 500.40 503.05 0.0M
2025-03-05 509.72 509.72 501.33 501.33 0.0M
2025-03-04 519.04 519.22 508.66 508.66 0.0M
2025-03-03 531.22 531.40 526.33 526.33 0.0M
2025-02-28 524.28 525.80 524.28 524.54 0.0M
2025-02-27 529.50 530.64 529.50 530.38 0.0M
2025-02-26 528.02 529.73 528.02 529.73 0.0M
2025-02-25 528.61 528.61 523.09 523.29 0.0M
2025-02-24 531.95 532.00 529.56 530.40 0.0M
2025-02-21 537.45 538.58 536.24 536.79 0.0M
2025-02-20 540.24 540.24 538.94 536.55 0.0M
2025-02-19 540.93 541.18 539.51 540.73 0.0M
2025-02-18 540.13 540.87 540.13 540.87 0.0M
2025-02-17 538.07 538.07 538.07 538.83 0.0M
2025-02-14 538.52 538.52 537.00 536.36 0.0M
2025-02-13 535.74 538.18 534.48 538.18 0.0M
2025-02-12 537.87 537.94 537.87 534.80 0.0M
2025-02-11 539.17 539.61 538.54 539.08 0.0M
2025-02-10 538.91 540.93 538.60 540.73 0.0M
2025-02-07 538.58 539.11 537.36 538.28 0.0M
2025-02-06 538.61 539.75 538.61 539.75 0.0M
2025-02-05 532.17 535.12 531.95 535.12 0.0M
2025-02-04 533.57 535.36 531.83 535.32 0.0M
2025-02-03 534.10 534.10 532.47 535.33 0.0M
2025-01-31 539.66 540.97 539.66 540.97 0.0M
2025-01-30 536.45 537.70 535.74 536.26 0.0M
2025-01-29 537.48 537.94 536.48 535.01 0.0M
2025-01-28 531.27 533.54 531.09 533.16 0.0M
2025-01-27 529.14 529.14 524.47 526.28 0.0M
2025-01-24 537.43 537.43 535.26 536.02 0.0M
2025-01-23 537.36 537.36 536.79 538.42 0.0M
2025-01-22 536.18 537.37 535.21 537.84 0.0M
2025-01-21 532.95 535.84 532.95 533.48 0.0M
2025-01-20 534.89 534.89 531.10 532.73 0.0M
2025-01-17 532.08 536.41 532.08 536.49 0.0M
2025-01-16 532.54 532.54 530.08 531.70 0.0M
2025-01-15 521.58 529.66 521.58 529.50 0.0M
2025-01-14 524.72 524.80 523.23 521.10 0.0M
2025-01-13 521.49 521.49 519.09 521.47 0.0M
2025-01-10 526.90 527.47 523.04 523.04 0.0M
2025-01-09 526.77 528.38 526.77 528.02 0.0M
2025-01-08 527.74 528.92 525.77 527.38 0.0M
2025-01-07 527.56 530.09 527.56 528.02 0.0M
2025-01-06 528.87 529.83 528.38 531.62 0.0M
2025-01-03 526.44 527.89 526.44 527.68 0.0M
2025-01-02 524.50 528.22 523.87 528.78 0.0M