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
2022-12-30 62.03 62.03 62.03 62.03 0.0M
2022-12-29 61.63 62.26 61.63 62.26 0.0M
2022-12-28 62.35 62.48 62.35 62.37 0.0M
2022-12-27 62.01 62.01 62.01 62.01 0.0M
2022-12-23 61.85 61.85 61.85 61.85 0.0M
2022-12-22 62.36 62.36 62.15 62.20 0.0M
2022-12-21 61.77 61.77 61.77 61.77 0.0M
2022-12-20 61.26 61.26 61.26 61.26 0.0M
2022-12-19 61.99 62.17 61.99 62.17 0.0M
2022-12-16 62.31 62.31 61.69 61.71 0.0M
2022-12-15 63.47 63.56 63.47 63.56 0.0M
2022-12-14 64.09 64.09 63.85 63.85 0.0M
2022-12-13 64.00 64.44 64.00 64.44 0.0M
2022-12-12 63.44 63.44 63.37 63.37 0.0M
2022-12-09 63.68 63.68 63.68 63.68 0.0M
2022-12-08 63.29 63.52 63.14 63.52 0.0M
2022-12-07 63.61 63.76 63.61 63.63 0.0M
2022-12-06 63.62 63.62 63.62 63.62 0.0M
2022-12-05 63.89 63.89 63.53 63.53 0.0M
2022-12-01 64.93 64.93 64.93 64.93 0.0M
2022-11-30 64.39 64.39 64.39 64.39 0.0M
2022-11-29 64.34 64.34 64.33 64.33 0.0M
2022-11-28 64.58 64.58 64.58 64.58 0.0M
2022-11-25 64.55 65.02 64.55 64.91 0.0M
2022-11-24 64.63 64.72 64.63 64.72 0.0M
2022-11-23 64.37 64.61 64.37 64.53 0.0M
2022-11-22 64.26 64.54 64.26 64.54 0.0M
2022-11-21 63.97 64.38 63.91 64.38 0.0M
2022-11-18 63.64 63.71 63.10 63.71 0.0M
2022-11-17 63.00 63.00 62.63 62.88 0.0M
2022-11-16 63.96 63.96 63.11 63.27 0.0M
2022-11-15 63.88 63.88 63.29 63.82 0.0M
2022-11-14 64.04 64.04 63.42 63.81 0.0M
2022-11-11 64.51 64.51 63.93 63.93 0.0M
2022-11-10 62.57 64.38 62.57 64.38 0.0M
2022-11-09 62.69 62.85 62.51 62.85 0.0M
2022-11-08 62.45 63.10 62.45 63.10 0.0M
2022-11-07 62.69 63.13 62.40 62.58 0.0M
2022-11-04 63.19 63.25 62.60 62.60 0.0M
2022-11-03 63.14 63.28 63.02 63.28 0.0M
2022-11-02 63.84 63.84 63.53 63.53 0.0M
2022-10-31 64.45 64.45 63.13 63.35 0.0M
2022-10-28 62.31 63.06 62.31 63.06 0.0M
2022-10-26 63.00 63.00 61.58 62.59 0.0M
2022-10-25 61.53 62.10 61.53 62.10 0.0M
2022-10-24 61.31 61.31 61.21 61.21 0.0M
2022-10-21 60.90 61.11 60.90 61.11 0.0M
2022-10-19 61.43 61.90 61.43 61.66 0.0M
2022-10-17 60.90 61.53 60.90 61.44 0.0M
2022-10-14 61.51 61.51 60.74 60.74 0.0M
2022-10-13 60.53 60.53 60.26 60.26 0.0M
2022-10-11 60.90 61.14 60.89 61.14 0.0M
2022-10-10 61.09 61.44 61.09 61.41 0.0M
2022-10-07 62.65 62.65 61.30 61.30 0.0M
2022-10-06 62.70 62.89 62.49 62.49 0.0M
2022-10-05 63.15 63.15 62.54 62.54 0.0M
2022-10-04 63.32 63.32 62.89 62.89 0.0M
2022-09-30 61.91 61.91 61.77 61.77 0.0M
2022-09-29 63.50 63.50 61.89 61.89 0.0M
2022-09-28 62.76 63.59 62.76 63.59 0.0M
2022-09-27 64.16 64.16 63.52 63.52 0.0M
2022-09-26 63.99 63.99 63.88 63.88 0.0M
2022-09-23 64.36 64.36 64.12 64.12 0.0M
2022-09-22 64.01 65.12 64.01 64.65 0.0M
2022-09-21 65.81 65.81 65.74 65.74 0.0M
2022-09-20 65.03 65.03 65.03 65.03 0.0M
2022-09-19 64.95 65.33 64.95 65.33 0.0M
2022-09-16 65.50 65.50 65.31 65.31 0.0M
2022-09-15 66.82 66.82 66.53 66.53 0.0M
2022-09-14 67.10 67.10 67.10 67.10 0.0M
2022-09-13 68.38 68.38 67.74 67.75 0.0M
2022-09-12 68.05 69.04 68.05 68.45 0.0M
2022-09-09 67.52 68.27 67.52 68.27 0.0M
2022-09-08 67.67 67.79 67.67 67.79 0.0M
2022-09-07 67.19 67.19 67.19 67.19 0.0M
2022-09-06 67.24 67.24 67.24 67.24 0.0M
2022-09-05 67.41 67.41 67.31 67.31 0.0M
2022-09-02 67.51 67.51 67.51 67.51 0.0M
2022-09-01 67.11 67.21 66.56 67.21 0.0M
2022-08-31 68.23 68.23 67.65 67.65 0.0M
2022-08-30 68.50 68.50 68.32 68.32 0.0M
2022-08-29 71.60 71.60 68.50 68.90 0.0M
2022-08-26 70.44 70.44 69.87 69.87 0.0M
2022-08-25 71.60 71.60 70.64 70.65 0.0M
2022-08-24 71.62 71.62 70.16 70.16 0.0M
2022-08-23 72.19 72.19 70.14 70.14 0.0M
2022-08-22 71.26 71.26 70.56 70.86 0.0M
2022-08-19 70.70 70.74 70.70 70.74 0.0M
2022-08-18 70.88 70.88 70.73 70.73 0.0M
2022-08-17 70.88 70.88 70.31 70.31 0.0M
2022-08-16 70.55 70.89 70.55 70.79 0.0M
2022-08-15 69.60 70.78 69.60 70.32 0.0M
2022-08-12 69.66 69.82 69.66 69.82 0.0M
2022-08-11 69.98 70.74 69.36 69.36 0.0M
2022-08-08 69.77 69.77 69.06 69.06 0.0M
2022-08-05 68.98 69.04 68.65 68.65 0.0M
2022-08-04 68.64 69.09 68.64 68.79 0.0M
2022-08-03 68.84 69.18 68.84 68.87 0.0M
2022-08-02 68.67 69.13 67.43 68.93 0.0M
2022-08-01 69.22 69.22 68.15 68.81 0.0M
2022-07-29 68.67 69.05 68.54 69.05 0.0M
2022-07-28 67.54 68.40 67.47 68.40 0.0M
2022-07-27 67.76 67.76 67.50 67.50 0.0M
2022-07-26 67.36 67.42 67.36 67.42 0.0M
2022-07-25 66.92 67.05 66.92 66.97 0.0M
2022-07-22 66.38 67.41 66.38 67.00 0.0M
2022-07-21 66.45 66.45 66.45 66.45 0.0M
2022-07-20 66.25 66.25 66.25 66.25 0.0M
2022-07-19 65.70 65.77 65.70 65.77 0.0M
2022-07-18 65.77 65.77 65.63 65.63 0.0M
2022-07-15 65.67 65.69 65.61 65.69 0.0M
2022-07-14 65.09 65.24 65.09 65.24 0.0M
2022-07-13 66.29 66.55 65.66 65.66 0.0M
2022-07-11 66.26 66.26 66.21 66.21 0.0M
2022-07-08 66.26 66.26 66.26 66.26 0.0M
2022-07-07 65.76 66.15 65.76 66.15 0.0M
2022-07-06 64.98 64.98 64.98 64.98 0.0M
2022-07-05 64.79 64.79 64.17 64.17 0.0M
2022-07-04 64.54 64.66 64.50 64.50 0.0M
2022-07-01 64.34 64.34 64.34 64.34 0.0M
2022-06-30 63.47 63.47 63.46 63.46 0.0M
2022-06-29 63.70 63.73 63.33 63.52 0.0M
2022-06-28 64.17 64.17 64.02 64.02 0.0M
2022-06-27 63.79 63.79 63.62 63.62 0.0M
2022-06-24 63.25 63.25 63.25 63.25 0.0M
2022-06-23 62.44 62.50 62.26 62.26 0.0M
2022-06-22 62.94 62.94 61.61 61.75 0.0M
2022-06-21 61.76 61.76 61.76 61.76 0.0M
2022-06-20 61.94 61.94 61.15 61.51 0.0M
2022-06-17 61.75 61.75 61.35 61.35 0.0M
2022-06-16 61.73 61.73 61.35 61.57 0.0M
2022-06-15 63.87 63.87 63.32 63.32 0.0M
2022-06-14 63.81 63.81 63.56 63.56 0.0M
2022-06-13 64.50 64.50 64.45 64.45 0.0M
2022-06-10 65.94 65.94 65.58 65.58 0.0M
2022-06-09 66.50 66.50 66.50 66.50 0.0M
2022-06-08 67.34 67.34 67.01 67.01 0.0M
2022-06-07 67.10 67.40 67.10 67.40 0.0M
2022-06-06 68.00 68.00 67.46 67.69 0.0M
2022-06-03 67.69 67.69 67.42 67.42 0.0M
2022-06-02 67.42 67.42 67.42 67.42 0.0M
2022-06-01 67.52 67.53 67.35 67.35 0.0M
2022-05-31 67.57 67.67 67.44 67.44 0.0M
2022-05-30 67.67 67.79 67.67 67.79 0.0M
2022-05-27 67.55 67.63 67.55 67.63 0.0M
2022-05-26 67.24 67.24 67.00 67.00 0.0M
2022-05-25 66.79 66.82 66.79 66.82 0.0M
2022-05-24 65.66 65.66 65.66 65.66 0.0M
2022-05-23 66.99 66.99 66.85 66.85 0.0M
2022-05-20 66.72 66.97 66.10 66.34 0.0M
2022-05-19 66.11 66.13 66.03 66.03 0.0M
2022-05-18 67.77 67.77 67.32 67.32 0.0M
2022-05-17 67.54 67.54 67.54 67.54 0.0M
2022-05-16 67.28 67.72 67.28 67.55 0.0M
2022-05-13 67.25 67.75 66.45 67.53 0.0M
2022-05-12 66.46 66.52 66.41 66.41 0.0M
2022-05-11 65.91 66.66 65.91 66.64 0.0M
2022-05-10 66.19 66.91 66.14 66.14 0.0M
2022-05-09 66.56 66.56 66.46 66.46 0.0M
2022-05-06 68.20 68.20 67.33 67.33 0.0M
2022-05-05 69.14 69.14 68.45 68.45 0.0M
2022-05-04 68.65 68.65 68.28 68.28 0.0M
2022-05-03 68.33 68.33 68.33 68.33 0.0M
2022-05-02 68.59 68.59 68.20 68.20 0.0M
2022-04-29 69.59 69.59 69.59 69.59 0.0M
2022-04-28 69.71 69.71 69.39 69.39 0.0M
2022-04-27 68.92 68.92 68.92 68.92 0.0M
2022-04-26 68.77 68.96 68.76 68.76 0.0M
2022-04-25 68.82 68.82 68.42 68.42 0.0M
2022-04-22 70.45 70.51 68.89 68.89 0.0M
2022-04-21 70.81 71.12 70.81 70.89 0.0M
2022-04-19 69.59 70.41 69.59 70.41 0.0M
2022-04-14 69.81 70.48 69.81 70.48 0.0M
2022-04-13 69.94 69.94 69.94 69.94 0.0M
2022-04-12 70.27 70.27 70.27 70.27 0.0M
2022-04-11 71.36 71.36 69.46 69.58 0.0M
2022-04-08 70.27 70.27 70.27 70.27 0.0M
2022-04-07 69.62 69.69 69.35 69.54 0.0M
2022-04-06 69.08 69.45 68.71 69.45 0.0M
2022-04-05 69.79 69.87 69.36 69.87 0.0M
2022-04-04 69.60 69.61 69.57 69.57 0.0M
2022-04-01 70.81 70.81 69.12 69.16 0.0M
2022-03-30 69.00 69.00 68.76 68.78 0.0M
2022-03-28 68.98 69.24 68.96 69.10 0.0M
2022-03-25 68.55 68.68 68.28 68.68 0.0M
2022-03-23 68.52 68.52 68.25 68.28 0.0M
2022-03-22 68.51 68.80 68.51 68.54 0.0M
2022-03-21 68.00 68.57 68.00 68.43 0.0M
2022-03-18 68.00 68.00 67.79 67.79 0.0M
2022-03-17 68.00 68.00 67.58 67.58 0.0M
2022-03-16 67.67 67.67 67.22 67.22 0.0M
2022-03-15 66.46 66.78 66.46 66.75 0.0M
2022-03-14 67.54 67.54 66.58 66.58 0.0M
2022-03-11 67.62 67.62 67.62 67.62 0.0M
2022-03-10 66.69 66.79 66.56 66.56 0.0M
2022-03-09 66.38 66.38 66.38 66.38 0.0M
2022-03-08 66.24 66.71 66.23 66.71 0.0M
2022-03-07 68.30 68.30 67.25 67.81 0.0M
2022-03-04 66.45 67.09 66.21 67.09 0.0M
2022-03-03 66.82 66.82 66.28 66.53 0.0M
2022-03-02 65.19 66.36 65.19 66.06 0.0M
2022-03-01 65.30 65.45 65.30 65.45 0.0M
2022-02-28 64.73 65.10 64.73 65.10 0.0M
2022-02-25 63.65 64.63 63.60 64.63 0.0M
2022-02-24 62.77 63.43 62.56 63.43 0.0M
2022-02-23 64.30 64.39 63.75 63.75 0.0M
2022-02-22 63.65 63.96 63.65 63.96 0.0M
2022-02-21 64.58 64.58 64.05 64.15 0.0M
2022-02-18 65.15 65.15 64.80 64.80 0.0M
2022-02-16 65.05 65.05 64.82 64.82 0.0M
2022-02-15 64.82 65.28 64.23 65.00 0.0M
2022-02-14 64.85 64.85 64.70 64.70 0.0M
2022-02-11 64.95 65.15 64.95 65.15 0.0M
2022-02-10 65.88 65.88 65.27 65.27 0.0M
2022-02-09 65.45 65.64 65.45 65.64 0.0M
2022-02-08 64.77 65.05 64.72 64.91 0.0M
2022-02-07 64.87 64.87 64.60 64.60 0.0M
2022-02-04 65.32 65.32 64.47 64.47 0.0M
2022-02-03 65.98 65.98 65.16 65.16 0.0M
2022-02-02 66.07 66.07 65.71 65.87 0.0M
2022-02-01 65.86 65.97 65.59 65.59 0.0M
2022-01-31 65.55 65.68 65.55 65.68 0.0M
2022-01-28 65.00 65.04 64.66 64.74 0.0M
2022-01-26 65.00 65.30 65.00 65.16 0.0M
2022-01-25 64.99 65.01 64.59 64.59 0.0M
2022-01-24 66.00 66.00 64.20 64.20 0.0M
2022-01-21 65.84 65.84 65.02 65.63 0.0M
2022-01-20 65.93 66.33 65.84 66.33 0.0M
2022-01-19 65.55 65.94 65.55 65.88 0.0M
2022-01-18 66.05 66.05 65.84 65.84 0.0M
2022-01-17 67.21 67.21 66.17 66.17 0.0M
2022-01-14 66.04 66.35 65.85 65.85 0.0M
2022-01-13 66.12 66.44 66.12 66.44 0.0M
2022-01-12 66.86 66.86 66.43 66.46 0.0M
2022-01-11 66.77 66.90 66.38 66.38 0.0M
2022-01-10 67.15 67.15 66.15 66.15 0.0M
2022-01-07 67.28 67.30 66.95 66.95 0.0M
2022-01-06 67.42 67.42 67.39 67.39 0.0M
2022-01-05 67.98 68.27 67.97 68.03 0.0M
2022-01-04 67.99 68.23 67.91 68.19 0.0M
2022-01-03 67.89 68.03 67.60 67.60 0.0M