Amundi Global Infrastructure - UCITS ETF (C) (GINF)

GINF
🏛️ フランス →
71.20
最終更新: 2025-06-23
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
2021-12-31 67.69 67.78 67.69 67.71 0.0M
2021-12-30 67.86 67.86 67.70 67.75 0.0M
2021-12-29 67.98 67.98 67.61 67.61 0.0M
2021-12-28 67.72 67.81 67.72 67.81 0.0M
2021-12-27 67.43 67.43 67.43 67.43 0.0M
2021-12-24 66.99 66.99 66.99 66.99 0.0M
2021-12-23 67.20 67.20 67.20 67.20 0.0M
2021-12-22 66.35 66.52 66.35 66.51 0.0M
2021-12-21 66.04 66.39 66.00 66.17 0.0M
2021-12-20 65.68 65.68 65.32 65.32 0.0M
2021-12-17 66.53 66.53 66.53 66.53 0.0M
2021-12-16 65.96 66.93 65.96 66.68 0.0M
2021-12-15 65.82 66.31 65.82 65.97 0.0M
2021-12-14 65.66 65.66 65.66 65.66 0.0M
2021-12-13 67.41 67.41 65.94 65.94 0.0M
2021-12-10 65.93 65.93 65.78 65.78 0.0M
2021-12-08 66.80 66.80 65.80 65.80 0.0M
2021-12-07 65.76 66.80 65.76 66.80 0.0M
2021-12-06 64.94 65.34 64.94 65.34 0.0M
2021-12-03 64.46 64.52 64.44 64.44 0.0M
2021-12-01 64.40 64.68 64.27 64.51 0.0M
2021-11-29 65.41 65.98 65.41 65.67 0.0M
2021-11-26 65.37 65.37 64.55 64.55 0.0M
2021-11-25 66.60 66.88 66.43 66.43 0.0M
2021-11-24 66.45 66.45 66.29 66.34 0.0M
2021-11-23 66.38 66.55 66.19 66.19 0.0M
2021-11-22 66.80 67.20 66.80 66.95 0.3M
2021-11-19 66.44 66.52 66.35 66.52 0.0M
2021-11-18 67.29 67.29 66.05 66.05 0.0M
2021-11-16 66.54 66.81 66.54 66.65 0.0M
2021-11-15 66.26 66.61 66.26 66.46 0.0M
2021-11-12 65.94 66.31 65.94 66.31 0.0M
2021-11-11 65.81 65.98 65.81 65.81 0.0M
2021-11-10 65.76 65.82 65.59 65.59 0.1M
2021-11-09 65.17 65.44 65.17 65.43 0.0M
2021-11-08 65.56 65.75 65.31 65.31 0.0M
2021-11-05 65.41 65.42 65.32 65.42 0.0M
2021-11-04 65.14 65.36 65.14 65.23 0.0M
2021-11-03 64.84 64.84 64.62 64.62 0.0M
2021-11-02 64.65 64.82 64.65 64.82 0.0M
2021-11-01 64.98 64.98 64.68 64.83 0.0M
2021-10-29 64.27 65.13 64.27 65.04 0.0M
2021-10-28 64.78 64.78 64.50 64.50 0.0M
2021-10-27 65.03 65.30 64.81 64.91 0.0M
2021-10-26 65.55 65.70 65.48 65.48 0.0M
2021-10-25 65.44 65.57 65.44 65.57 0.0M
2021-10-22 65.38 65.56 65.38 65.51 0.0M
2021-10-21 65.00 65.27 65.00 65.24 0.0M
2021-10-20 64.60 65.19 64.60 65.19 0.0M
2021-10-19 64.78 65.11 64.78 65.05 0.0M
2021-10-18 64.73 64.76 64.41 64.76 0.0M
2021-10-15 64.69 65.01 64.69 64.84 0.0M
2021-10-14 64.24 64.62 64.20 64.62 0.0M
2021-10-13 63.86 63.97 63.82 63.87 0.0M
2021-10-11 63.54 63.74 63.54 63.74 0.1M
2021-10-08 63.98 64.17 63.92 63.92 0.0M
2021-10-07 63.91 64.49 63.91 64.22 0.0M
2021-10-05 63.19 63.53 63.19 63.48 0.0M
2021-10-04 63.40 63.53 63.27 63.27 0.0M
2021-10-01 63.21 63.48 63.21 63.30 0.0M
2021-09-30 64.13 64.23 63.93 63.93 0.0M
2021-09-28 63.62 63.86 63.37 63.37 0.0M
2021-09-27 64.78 64.92 64.46 64.46 0.0M
2021-09-24 64.72 65.09 64.61 65.06 0.0M
2021-09-23 65.03 65.71 65.01 65.48 0.0M
2021-09-22 64.38 65.22 64.38 65.09 0.0M
2021-09-21 64.25 64.58 64.24 64.58 0.0M
2021-09-20 64.03 64.31 63.85 63.92 0.0M
2021-09-17 65.10 65.10 64.74 64.74 0.0M
2021-09-16 64.97 65.36 64.97 65.10 0.0M
2021-09-15 65.09 65.11 64.82 64.92 0.0M
2021-09-14 65.13 65.23 65.13 65.17 0.0M
2021-09-13 65.09 65.16 65.09 65.16 0.0M
2021-09-10 65.45 65.45 65.22 65.22 0.0M
2021-09-09 65.19 65.55 65.19 65.39 0.0M
2021-09-08 65.08 65.52 65.08 65.33 0.0M
2021-09-07 65.82 65.95 65.60 65.60 0.0M
2021-09-06 65.65 66.01 65.65 65.79 0.0M
2021-09-03 65.36 65.56 65.36 65.56 0.0M
2021-09-02 65.02 65.09 65.02 65.09 0.0M
2021-09-01 64.66 65.36 64.66 64.77 0.0M
2021-08-31 64.49 64.59 64.49 64.56 0.0M
2021-08-30 64.34 64.67 64.34 64.53 0.0M
2021-08-27 63.99 64.25 63.99 64.09 0.0M
2021-08-25 64.28 64.28 64.04 64.04 0.0M
2021-08-24 64.38 65.80 64.15 64.15 0.0M
2021-08-23 64.88 64.88 64.29 64.29 0.0M
2021-08-20 63.61 64.41 63.61 64.40 0.0M
2021-08-19 63.70 63.86 63.70 63.86 0.0M
2021-08-18 64.62 64.62 64.20 64.20 0.0M
2021-08-17 63.83 64.34 63.83 64.15 0.0M
2021-08-16 63.67 64.27 63.67 64.00 0.0M
2021-08-13 64.35 64.35 63.90 63.90 0.0M
2021-08-12 63.84 64.26 63.84 64.04 0.0M
2021-08-11 63.52 64.02 63.52 63.74 0.0M
2021-08-10 63.70 63.70 63.64 63.64 0.0M
2021-08-09 63.70 63.70 63.44 63.44 0.0M
2021-08-06 63.51 63.58 63.51 63.58 0.0M
2021-08-05 63.31 63.36 63.31 63.36 0.0M
2021-08-04 63.40 63.40 63.30 63.30 0.0M
2021-08-03 63.32 63.48 63.32 63.40 0.0M
2021-08-02 63.52 63.55 63.34 63.37 0.0M
2021-07-30 62.34 63.20 62.34 63.20 0.0M
2021-07-28 62.96 63.18 62.80 62.80 0.0M
2021-07-27 62.80 62.84 62.69 62.84 0.0M
2021-07-26 63.04 63.04 62.68 62.68 0.0M
2021-07-23 63.11 63.23 63.08 63.08 0.0M
2021-07-22 62.66 63.06 62.66 63.01 0.0M
2021-07-21 62.57 62.66 62.57 62.66 0.0M
2021-07-20 62.18 62.44 62.18 62.44 0.0M
2021-07-19 62.34 62.34 61.80 61.96 0.0M
2021-07-16 62.36 62.54 62.36 62.54 0.0M
2021-07-15 62.42 62.91 62.40 62.40 0.0M
2021-07-14 62.41 62.43 62.41 62.43 0.0M
2021-07-13 62.43 62.52 62.43 62.52 0.0M
2021-07-12 62.33 62.54 62.33 62.33 0.0M
2021-07-09 61.97 62.12 61.93 62.12 0.0M
2021-07-08 62.14 62.14 61.77 61.90 0.0M
2021-07-07 61.85 62.46 61.85 62.37 0.0M
2021-07-05 61.65 61.65 61.63 61.63 0.0M
2021-07-02 61.41 61.63 61.41 61.58 0.0M
2021-07-01 61.30 61.64 61.02 61.24 0.0M
2021-06-30 61.23 61.23 61.03 61.03 0.0M
2021-06-29 61.14 61.20 61.14 61.14 0.0M
2021-06-28 61.34 61.47 61.17 61.17 0.0M
2021-06-25 60.97 61.38 60.97 61.18 0.0M
2021-06-23 61.39 61.40 60.79 60.93 0.0M
2021-06-22 61.70 61.77 61.21 61.21 0.0M
2021-06-21 60.98 61.46 60.98 61.46 0.0M
2021-06-18 61.88 62.05 61.52 61.52 0.0M
2021-06-17 61.75 62.21 61.75 62.21 0.0M
2021-06-16 61.75 62.10 61.75 61.90 0.0M
2021-06-15 61.85 61.85 61.64 61.64 0.0M
2021-06-14 62.08 62.16 61.79 61.79 0.0M
2021-06-11 61.73 61.93 61.73 61.93 0.0M
2021-06-09 61.44 61.44 61.28 61.28 0.0M
2021-06-08 61.34 61.39 61.19 61.19 0.1M
2021-06-07 61.51 61.51 61.02 61.02 0.0M
2021-06-04 60.95 61.38 60.95 61.21 0.0M
2021-06-03 60.60 60.92 60.41 60.92 0.0M
2021-06-02 60.43 60.99 60.43 60.79 0.0M
2021-06-01 60.67 60.67 60.35 60.35 0.0M
2021-05-31 60.55 60.59 60.55 60.59 0.0M
2021-05-28 60.67 60.89 60.67 60.70 0.0M
2021-05-26 60.21 60.21 60.11 60.11 0.0M
2021-05-25 60.19 60.23 59.39 60.08 0.0M
2021-05-24 60.28 60.28 60.28 60.28 0.0M
2021-05-21 60.22 60.22 60.22 60.22 0.0M
2021-05-20 59.51 59.86 59.51 59.86 0.0M
2021-05-19 59.26 59.50 59.15 59.15 0.0M
2021-05-18 60.10 60.10 59.78 59.78 0.0M
2021-05-17 59.88 59.88 59.59 59.59 0.0M
2021-05-14 59.92 60.13 59.80 59.82 0.0M
2021-05-13 59.26 59.76 59.26 59.50 0.0M
2021-05-12 59.76 61.00 59.76 59.91 0.0M
2021-05-11 60.05 60.05 59.86 59.86 0.0M
2021-05-10 60.42 60.54 60.30 60.54 0.0M
2021-05-07 60.37 60.37 60.31 60.34 0.0M
2021-05-06 60.08 60.25 60.08 60.25 0.0M
2021-05-05 60.29 60.29 60.00 60.01 0.0M
2021-05-04 59.88 60.13 59.88 60.00 0.0M
2021-05-03 59.77 59.77 59.77 59.77 0.0M
2021-04-30 59.27 59.75 59.27 59.75 0.0M
2021-04-29 59.23 59.27 59.23 59.27 0.0M
2021-04-28 59.20 59.20 59.00 59.00 0.0M
2021-04-27 59.33 59.33 59.18 59.18 0.0M
2021-04-26 59.45 59.56 59.31 59.56 0.0M
2021-04-23 59.59 59.64 59.55 59.60 0.0M
2021-04-22 59.54 59.86 59.50 59.86 0.0M
2021-04-21 59.52 59.77 59.52 59.68 0.0M
2021-04-20 59.51 60.77 59.44 59.44 0.0M
2021-04-19 60.04 60.04 59.64 59.69 0.0M
2021-04-16 59.70 60.13 59.65 60.04 0.0M
2021-04-15 59.36 59.64 59.36 59.59 0.0M
2021-04-14 59.58 59.58 59.16 59.17 0.0M
2021-04-13 59.71 59.85 59.47 59.62 0.0M
2021-04-12 59.58 59.58 59.57 59.57 0.0M
2021-04-09 59.46 59.57 59.46 59.57 0.0M
2021-04-08 59.44 59.59 59.30 59.30 0.0M
2021-04-07 59.51 59.51 59.25 59.25 0.0M
2021-04-06 59.78 59.78 59.64 59.64 0.0M
2021-04-01 59.42 59.56 59.42 59.42 0.0M
2021-03-31 59.26 59.43 58.95 59.43 0.0M
2021-03-30 59.59 59.70 59.37 59.37 0.0M
2021-03-29 58.86 59.41 58.86 59.39 0.0M
2021-03-26 58.59 58.71 58.52 58.59 0.0M
2021-03-25 57.94 58.26 57.63 58.26 0.0M
2021-03-23 57.43 57.89 57.37 57.89 0.0M
2021-03-22 57.99 57.99 57.55 57.55 0.0M
2021-03-19 57.91 57.98 57.91 57.98 0.0M
2021-03-18 57.82 58.08 57.82 58.08 0.0M
2021-03-17 58.20 58.20 57.94 57.94 0.0M
2021-03-16 58.27 58.41 58.27 58.32 0.0M
2021-03-15 57.68 58.02 57.68 57.88 0.0M
2021-03-12 57.30 57.30 57.30 57.30 0.0M
2021-03-11 56.92 57.28 56.92 57.12 0.0M
2021-03-10 56.68 57.24 56.68 57.02 0.0M
2021-03-09 56.56 56.90 56.56 56.90 0.0M
2021-03-08 56.20 56.54 55.60 56.54 0.1M
2021-03-05 54.73 54.73 54.46 54.61 0.0M
2021-03-04 54.69 54.95 54.69 54.95 0.0M
2021-03-03 55.13 55.20 54.86 54.86 0.0M
2021-03-02 55.22 55.22 54.89 54.89 0.0M
2021-03-01 54.55 55.31 54.55 55.16 0.0M
2021-02-26 54.14 54.32 54.14 54.32 0.0M
2021-02-24 54.73 54.89 54.73 54.89 0.0M
2021-02-23 55.01 55.01 54.40 54.61 0.0M
2021-02-22 55.08 55.08 54.89 54.89 0.1M
2021-02-19 55.31 55.39 55.30 55.39 0.0M
2021-02-17 55.60 55.72 55.49 55.54 0.0M
2021-02-15 55.84 55.94 55.77 55.94 0.0M
2021-02-12 55.42 55.68 55.41 55.55 0.0M
2021-02-10 55.67 55.67 55.28 55.52 0.0M
2021-02-09 55.48 55.61 55.13 55.23 0.0M
2021-02-08 55.77 55.94 55.77 55.81 0.0M
2021-02-05 55.84 55.98 55.18 55.18 0.0M
2021-02-04 55.07 55.44 55.07 55.44 0.0M
2021-02-02 54.66 55.01 54.66 55.01 0.0M
2021-02-01 53.78 54.21 53.57 54.21 0.0M
2021-01-29 53.81 53.81 53.50 53.56 0.0M
2021-01-28 54.12 54.59 54.12 54.59 0.0M
2021-01-27 54.89 54.92 54.59 54.70 0.0M
2021-01-26 55.12 55.26 54.91 54.91 0.0M
2021-01-25 55.13 55.13 55.01 55.01 0.0M
2021-01-22 55.20 55.20 54.81 54.81 0.0M
2021-01-21 55.83 55.83 55.39 55.39 0.0M
2021-01-20 55.38 55.74 55.38 55.67 0.0M
2021-01-19 55.88 55.88 55.60 55.60 0.0M
2021-01-18 55.73 55.85 55.73 55.85 0.0M
2021-01-15 55.61 55.67 55.61 55.67 0.0M
2021-01-14 55.89 55.89 55.79 55.79 0.1M
2021-01-13 55.84 56.09 55.84 55.90 0.0M
2021-01-12 55.86 55.86 55.47 55.67 0.0M
2021-01-11 55.69 55.69 55.56 55.56 0.0M
2021-01-08 55.06 55.51 55.06 55.44 0.0M
2021-01-07 54.88 55.31 54.84 55.18 0.0M
2021-01-06 53.91 54.99 53.91 54.99 0.0M
2021-01-05 53.91 54.44 53.91 54.26 0.0M
2021-01-04 54.40 54.40 53.68 53.68 0.0M