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
2024-12-31 75.99 76.58 75.99 76.58 0.0M
2024-12-30 76.55 76.83 76.15 76.18 0.0M
2024-12-27 77.26 77.26 76.36 76.36 0.0M
2024-12-24 77.12 77.38 77.11 77.64 0.0M
2024-12-23 76.85 77.03 76.49 76.43 0.0M
2024-12-20 75.91 76.20 75.91 76.66 0.0M
2024-12-19 76.19 76.56 76.18 76.30 0.0M
2024-12-18 77.68 77.68 77.68 77.54 0.0M
2024-12-17 77.89 77.99 77.73 77.85 0.0M
2024-12-16 78.50 78.95 78.50 78.67 0.0M
2024-12-13 79.35 80.31 78.91 78.94 0.0M
2024-12-12 79.32 79.50 79.32 79.56 0.0M
2024-12-11 79.59 79.97 79.59 79.75 0.0M
2024-12-10 80.19 80.19 79.41 79.94 0.0M
2024-12-09 80.83 82.08 80.66 80.21 0.0M
2024-12-06 80.57 81.11 80.57 80.64 0.0M
2024-12-05 81.20 81.21 80.88 80.76 0.0M
2024-12-04 81.23 81.49 81.23 81.09 0.0M
2024-12-03 81.65 81.70 81.42 81.31 0.0M
2024-12-02 81.71 81.91 81.70 81.75 0.0M
2024-11-29 81.11 81.36 81.11 81.39 0.0M
2024-11-28 81.35 81.35 81.24 81.29 0.0M
2024-11-27 81.67 81.67 81.18 81.22 0.0M
2024-11-26 81.64 81.64 81.33 81.34 0.0M
2024-11-25 81.59 81.59 81.35 81.93 0.0M
2024-11-22 81.00 82.44 80.93 81.73 0.0M
2024-11-21 79.19 79.48 79.06 80.28 0.0M
2024-11-20 78.80 78.80 78.80 78.76 0.0M
2024-11-19 78.42 78.42 78.34 78.34 0.0M
2024-11-18 78.99 79.44 78.99 79.44 0.0M
2024-11-15 79.10 79.22 78.89 79.01 0.0M
2024-11-14 80.16 80.36 79.47 79.47 0.0M
2024-11-13 79.65 80.41 79.39 80.33 0.0M
2024-11-12 80.57 80.57 80.14 80.13 0.0M
2024-11-11 78.76 80.37 78.76 80.35 0.0M
2024-11-08 78.28 79.24 78.15 79.13 0.0M
2024-11-07 78.74 79.19 78.32 78.56 0.0M
2024-11-06 78.66 78.66 78.66 78.66 0.0M
2024-11-05 75.37 75.90 75.35 75.76 0.0M
2024-11-04 75.26 75.48 74.98 75.43 0.0M
2024-11-01 75.11 76.02 75.11 75.79 0.0M
2024-10-31 75.67 75.80 75.46 75.80 0.0M
2024-10-30 75.28 75.30 75.28 75.86 0.0M
2024-10-29 76.29 76.62 75.86 75.89 0.0M
2024-10-28 76.04 76.46 76.04 76.27 0.0M
2024-10-25 76.44 76.44 76.44 75.95 0.0M
2024-10-24 76.91 77.12 76.88 76.66 0.0M
2024-10-23 77.04 77.25 76.97 76.97 0.0M
2024-10-22 77.61 77.61 76.82 76.83 0.0M
2024-10-21 77.37 77.64 77.37 77.11 0.0M
2024-10-18 77.23 77.23 77.23 77.45 0.0M
2024-10-17 77.46 77.67 77.35 77.64 0.0M
2024-10-16 77.06 77.42 76.98 77.55 0.0M
2024-10-15 76.90 77.17 76.90 77.39 0.0M
2024-10-14 76.98 77.29 76.64 76.65 0.0M
2024-10-11 75.39 75.56 75.39 76.11 0.0M
2024-10-10 75.38 75.69 75.18 75.67 0.0M
2024-10-09 74.59 74.92 74.59 75.19 0.0M
2024-10-08 74.29 74.72 74.29 74.82 0.0M
2024-10-07 75.73 75.73 75.24 75.08 0.0M
2024-10-04 75.06 76.12 75.06 75.26 0.0M
2024-10-03 75.54 75.54 75.54 75.20 0.0M
2024-10-02 75.60 75.81 75.60 75.75 0.0M
2024-10-01 75.38 75.98 75.38 75.97 0.0M
2024-09-30 75.47 75.47 75.14 75.24 0.0M
2024-09-27 75.38 75.68 75.27 75.69 0.0M
2024-09-26 75.26 75.56 75.26 75.36 0.0M
2024-09-25 74.83 74.83 74.83 75.05 0.0M
2024-09-24 75.66 75.66 75.62 75.66 0.0M
2024-09-23 75.18 75.51 75.18 75.36 0.0M
2024-09-20 74.93 75.47 74.86 74.75 0.0M
2024-09-19 75.62 75.62 75.62 75.20 0.0M
2024-09-18 75.37 75.37 75.22 75.03 0.0M
2024-09-17 75.39 75.39 75.39 75.46 0.0M
2024-09-16 74.87 75.24 74.87 75.01 0.0M
2024-09-13 74.73 75.16 74.50 74.88 0.0M
2024-09-12 74.43 74.80 74.43 74.57 0.0M
2024-09-11 73.93 74.51 73.82 73.64 0.0M
2024-09-10 73.87 74.44 73.87 74.22 0.0M
2024-09-09 73.99 74.20 73.94 74.02 0.0M
2024-09-06 73.77 74.54 73.38 73.38 0.0M
2024-09-05 74.21 74.21 74.07 73.85 0.0M
2024-09-04 74.23 75.18 74.16 74.44 0.0M
2024-09-03 75.19 75.32 74.97 75.00 0.0M
2024-09-02 74.94 75.52 74.94 75.06 0.0M
2024-08-30 74.49 75.01 74.49 74.66 0.0M
2024-08-29 74.00 74.10 74.00 74.43 0.0M
2024-08-28 73.68 73.71 73.68 73.95 0.0M
2024-08-27 73.73 73.73 73.51 73.62 0.0M
2024-08-26 73.47 74.00 73.47 73.80 0.0M
2024-08-23 73.10 73.58 73.10 73.36 0.0M
2024-08-22 72.97 73.24 72.97 73.20 0.0M
2024-08-21 72.84 72.84 72.84 73.05 0.0M
2024-08-20 73.15 73.21 72.91 72.91 0.0M
2024-08-19 72.80 73.22 72.80 73.22 0.0M
2024-08-16 72.75 73.00 72.54 72.89 0.0M
2024-08-15 72.10 72.27 72.10 72.75 0.0M
2024-08-14 72.05 72.15 71.98 72.15 0.0M
2024-08-13 71.91 72.03 71.91 72.07 0.0M
2024-08-12 71.70 71.70 71.70 71.70 0.0M
2024-08-09 72.03 72.04 71.89 71.89 0.0M
2024-08-08 71.05 71.82 71.05 72.02 0.0M
2024-08-07 71.74 71.94 71.74 72.23 0.0M
2024-08-06 70.47 70.47 70.19 70.62 0.0M
2024-08-05 71.02 71.05 70.32 70.47 0.0M
2024-08-02 73.39 73.39 72.44 71.24 0.0M
2024-08-01 73.77 74.10 73.30 73.27 0.0M
2024-07-31 74.13 74.13 73.93 73.88 0.0M
2024-07-30 73.24 73.33 73.14 73.39 0.0M
2024-07-29 72.93 73.18 72.93 73.13 0.0M
2024-07-26 72.01 72.28 72.01 72.62 0.0M
2024-07-25 71.43 71.44 71.40 71.91 0.0M
2024-07-24 71.41 71.41 71.09 71.41 0.0M
2024-07-23 71.32 71.76 71.32 71.63 0.0M
2024-07-22 71.16 71.49 71.16 71.30 0.0M
2024-07-19 71.01 71.27 70.91 70.81 0.0M
2024-07-18 71.13 71.84 71.13 71.70 0.0M
2024-07-17 71.38 71.60 71.06 71.50 0.0M
2024-07-16 70.50 71.14 70.50 71.06 0.0M
2024-07-15 70.62 70.62 70.26 70.58 0.0M
2024-07-12 70.33 70.33 70.13 70.68 0.0M
2024-07-11 69.14 69.19 69.13 69.85 0.0M
2024-07-10 68.66 69.48 68.52 68.71 0.0M
2024-07-09 68.48 68.48 68.48 68.48 0.0M
2024-07-08 68.93 68.93 68.80 68.67 0.0M
2024-07-05 69.20 69.20 68.80 68.77 0.0M
2024-07-04 69.18 69.46 69.18 69.10 0.0M
2024-07-03 69.11 69.11 69.11 69.08 0.0M
2024-07-02 68.66 68.66 68.66 68.81 0.0M
2024-07-01 69.14 69.36 69.06 68.86 0.0M
2024-06-28 69.62 69.62 69.29 69.37 0.0M
2024-06-27 69.23 69.23 69.11 69.34 0.0M
2024-06-26 69.39 69.39 69.06 69.10 0.0M
2024-06-25 69.86 70.01 69.73 69.20 0.0M
2024-06-24 69.46 69.87 69.46 69.93 0.0M
2024-06-21 69.35 69.50 69.35 69.42 0.0M
2024-06-20 68.95 69.27 68.95 69.15 0.0M
2024-06-19 68.99 68.99 68.82 68.78 0.0M
2024-06-18 68.84 69.28 68.84 69.00 0.0M
2024-06-17 69.03 69.03 68.85 68.95 0.0M
2024-06-14 69.00 69.36 69.00 69.05 0.0M
2024-06-13 69.09 69.09 68.68 68.99 0.0M
2024-06-12 69.32 69.43 69.32 69.43 0.0M
2024-06-11 69.64 69.64 69.49 69.39 0.0M
2024-06-10 69.42 69.42 69.42 69.74 0.0M
2024-06-07 69.26 69.77 69.15 69.57 0.0M
2024-06-06 69.27 69.27 69.27 69.41 0.0M
2024-06-05 69.11 69.45 69.11 69.30 0.0M
2024-06-04 69.02 69.34 69.02 68.96 0.0M
2024-06-03 69.99 70.14 69.81 69.09 0.0M
2024-05-31 69.07 69.23 68.80 69.09 0.0M
2024-05-30 69.15 69.15 68.94 69.07 0.0M
2024-05-29 69.01 69.15 69.01 69.15 0.0M
2024-05-28 69.92 70.08 69.64 69.68 0.0M
2024-05-27 70.04 70.06 70.04 70.05 0.0M
2024-05-24 70.03 70.26 69.92 70.10 0.0M
2024-05-23 70.77 71.14 70.12 70.32 0.0M
2024-05-22 70.94 71.07 70.94 70.95 0.0M
2024-05-21 71.12 71.12 71.12 70.89 0.0M
2024-05-20 70.92 71.35 70.92 71.16 0.0M
2024-05-17 71.23 71.23 71.03 70.99 0.0M
2024-05-16 71.11 71.31 70.99 71.24 0.0M
2024-05-15 70.95 71.36 70.95 71.28 0.0M
2024-05-14 71.09 71.09 70.77 70.88 0.0M
2024-05-13 71.09 71.44 71.38 71.44 0.0M
2024-05-10 71.32 71.35 71.00 71.14 0.0M
2024-05-09 70.66 70.87 70.66 70.85 0.0M
2024-05-08 70.66 70.44 70.31 70.42 0.0M
2024-05-07 70.64 70.34 70.34 70.34 0.0M
2024-05-06 69.92 70.25 69.92 70.10 0.0M
2024-05-03 69.77 69.77 69.77 69.69 0.0M
2024-05-02 69.59 69.76 69.59 69.67 0.0M
2024-04-30 69.96 70.04 69.96 69.57 0.0M
2024-04-29 69.67 69.67 69.67 70.02 0.0M
2024-04-26 69.17 69.44 69.17 69.72 0.0M
2024-04-25 69.85 69.85 68.85 69.13 0.0M
2024-04-24 69.88 69.88 69.42 69.55 0.0M
2024-04-23 69.67 69.98 69.67 70.03 0.0M
2024-04-22 69.34 69.37 69.34 69.24 0.0M
2024-04-19 68.43 68.78 68.43 68.90 0.0M
2024-04-18 68.79 68.97 68.63 68.84 0.0M
2024-04-17 68.82 68.82 68.82 68.69 0.0M
2024-04-16 69.48 69.48 68.71 69.02 0.0M
2024-04-15 70.38 70.38 70.00 70.04 0.0M
2024-04-12 70.51 70.51 70.51 70.37 0.0M
2024-04-11 70.45 71.18 69.90 70.15 0.0M
2024-04-10 70.83 70.83 70.13 70.34 0.0M
2024-04-09 70.70 70.70 70.70 70.48 0.0M
2024-04-08 70.68 70.99 70.55 70.74 0.0M
2024-04-05 70.39 70.73 70.33 70.55 0.0M
2024-04-04 71.06 71.49 71.06 71.11 0.0M
2024-04-03 70.99 71.24 70.99 71.08 0.0M
2024-04-02 74.12 74.12 70.98 71.19 0.0M
2024-03-28 70.83 71.70 70.83 71.60 0.0M
2024-03-27 70.56 71.59 70.56 70.93 0.0M
2024-03-26 70.57 70.57 70.32 70.58 0.0M
2024-03-25 71.00 71.15 70.56 70.73 0.0M
2024-03-22 71.10 72.13 71.10 71.01 0.0M
2024-03-21 70.45 71.12 70.45 71.09 0.0M
2024-03-20 70.25 70.80 70.25 70.44 0.0M
2024-03-19 70.18 70.36 69.89 70.21 0.0M
2024-03-18 69.79 70.16 69.79 70.17 0.0M
2024-03-15 70.10 70.34 69.95 69.83 0.0M
2024-03-14 70.25 70.45 69.97 69.86 0.0M
2024-03-13 70.22 70.50 70.20 70.21 0.0M
2024-03-12 70.28 70.63 70.28 70.29 0.0M
2024-03-11 70.20 70.20 69.72 69.95 0.0M
2024-03-08 70.32 70.49 70.21 70.32 0.0M
2024-03-07 70.17 70.74 70.13 70.36 0.0M
2024-03-06 73.22 73.22 69.83 70.13 0.0M
2024-03-05 70.20 70.50 70.05 70.23 0.0M
2024-03-04 70.17 70.85 69.90 70.55 0.0M
2024-03-01 70.44 70.51 69.74 70.23 0.0M
2024-02-29 70.21 70.58 70.21 70.42 0.0M
2024-02-28 70.35 70.41 70.35 70.23 0.0M
2024-02-27 69.91 70.14 69.64 70.15 0.0M
2024-02-26 70.40 70.45 70.18 70.13 0.0M
2024-02-23 70.29 70.81 70.09 70.67 0.0M
2024-02-22 69.90 69.90 69.90 70.12 0.0M
2024-02-21 69.77 69.99 69.37 69.82 0.0M
2024-02-20 70.15 70.15 69.84 69.82 0.0M
2024-02-19 70.11 70.39 70.00 70.17 0.0M
2024-02-16 70.25 70.40 70.00 70.26 0.0M
2024-02-15 70.35 70.35 69.91 70.00 0.0M
2024-02-14 69.17 70.23 69.15 69.60 0.0M
2024-02-13 70.11 70.33 69.49 69.38 0.0M
2024-02-12 70.58 70.58 69.73 70.08 0.0M
2024-02-09 69.27 69.58 69.27 69.43 0.0M
2024-02-08 69.39 69.39 69.39 69.19 0.0M
2024-02-07 69.62 69.62 69.62 69.74 0.0M
2024-02-06 69.42 69.75 69.42 69.75 0.0M
2024-02-05 69.80 70.05 69.80 69.58 0.0M
2024-02-02 70.14 70.70 69.80 69.87 0.0M
2024-02-01 69.47 69.65 69.47 69.51 0.0M
2024-01-31 70.07 70.07 69.57 69.72 0.0M
2024-01-30 69.67 69.80 69.65 69.72 0.0M
2024-01-29 69.23 69.39 69.23 69.36 0.0M
2024-01-26 69.20 69.41 69.20 69.41 0.0M
2024-01-25 69.20 68.87 68.09 68.74 0.0M
2024-01-24 68.83 69.02 68.64 68.61 0.0M
2024-01-23 68.46 68.46 68.46 68.74 0.0M
2024-01-22 68.73 68.73 68.40 68.48 0.0M
2024-01-19 68.05 68.07 68.00 68.07 0.0M
2024-01-18 67.59 68.10 67.14 67.85 0.0M
2024-01-17 68.00 68.03 67.93 67.95 0.0M
2024-01-16 68.58 68.60 68.04 68.60 0.0M
2024-01-15 68.23 68.23 68.23 68.17 0.0M
2024-01-12 67.84 68.24 67.84 68.08 0.0M
2024-01-11 68.45 68.45 68.45 67.62 0.0M
2024-01-10 68.11 68.11 68.11 68.03 0.0M
2024-01-09 68.28 68.45 68.28 68.13 0.0M
2024-01-08 67.91 67.91 67.91 67.85 0.0M
2024-01-05 68.01 68.27 67.99 68.12 0.0M
2024-01-04 68.22 68.22 68.22 68.11 0.0M
2024-01-03 68.26 68.76 68.23 68.13 0.0M
2024-01-02 68.04 68.04 67.50 68.16 0.0M