Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (D) (C4D)

C4D
🏛️ フランス →
82.64
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
2022-12-30 63.65 63.75 63.10 63.10 0.0M
2022-12-29 63.19 63.76 63.14 63.76 0.0M
2022-12-28 63.96 63.96 63.66 63.67 0.0M
2022-12-27 63.71 63.95 63.71 63.93 0.0M
2022-12-23 63.61 63.61 63.17 63.37 0.0M
2022-12-22 64.26 64.26 63.99 63.99 0.0M
2022-12-21 63.28 64.19 63.16 64.19 0.0M
2022-12-20 62.61 63.12 62.48 63.12 0.0M
2022-12-19 63.32 63.52 63.32 63.39 0.0M
2022-12-16 63.74 63.74 62.97 63.33 0.0M
2022-12-15 65.20 65.20 63.65 63.86 0.0M
2022-12-14 65.62 65.62 65.32 65.32 0.0M
2022-12-13 65.21 66.35 65.21 65.75 0.0M
2022-12-12 65.00 65.00 64.90 64.90 0.0M
2022-12-09 64.99 65.30 64.99 65.12 0.0M
2022-12-08 65.18 65.18 64.77 64.77 0.0M
2022-12-07 65.16 65.27 65.02 65.12 0.0M
2022-12-06 65.16 65.27 64.88 65.27 0.0M
2022-12-05 65.60 65.60 65.34 65.34 0.0M
2022-12-02 65.37 65.81 65.37 65.55 0.0M
2022-12-01 65.97 65.97 65.50 65.67 0.0M
2022-11-30 65.20 65.27 65.03 65.27 0.0M
2022-11-29 65.12 65.15 64.85 64.85 0.0M
2022-11-28 65.20 65.20 64.98 65.02 0.0M
2022-11-25 65.51 65.51 65.40 65.48 0.0M
2022-11-24 65.23 65.65 65.23 65.47 0.0M
2022-11-23 64.92 65.16 64.75 65.16 0.0M
2022-11-22 64.89 64.98 64.58 64.90 0.0M
2022-11-21 64.66 64.93 64.66 64.93 0.0M
2022-11-18 64.39 64.88 64.39 64.88 0.0M
2022-11-17 64.51 64.51 63.64 64.13 0.0M
2022-11-16 64.81 64.81 64.15 64.28 0.1M
2022-11-15 64.80 65.10 64.69 64.76 0.0M
2022-11-14 64.44 64.82 64.44 64.48 0.0M
2022-11-11 64.68 64.77 64.13 64.29 0.0M
2022-11-10 62.49 64.03 62.12 64.03 0.0M
2022-11-09 62.90 62.90 62.54 62.80 0.0M
2022-11-08 61.87 62.85 61.87 62.85 0.0M
2022-11-07 63.96 64.43 63.96 64.26 0.0M
2022-11-04 63.27 64.70 63.10 64.37 0.0M
2022-11-03 62.52 62.65 62.47 62.65 0.0M
2022-11-02 63.98 64.04 62.99 62.99 0.0M
2022-11-01 63.87 64.15 63.59 63.59 0.0M
2022-10-31 63.03 63.24 62.97 63.03 0.0M
2022-10-28 62.32 63.15 62.32 63.15 0.0M
2022-10-27 62.89 62.92 62.27 62.74 0.0M
2022-10-26 62.78 63.19 62.78 63.19 0.0M
2022-10-25 61.98 62.85 61.91 62.85 0.0M
2022-10-24 61.41 62.00 60.81 61.61 0.0M
2022-10-21 60.41 60.59 59.99 60.59 0.0M
2022-10-20 60.80 61.09 60.67 61.09 0.0M
2022-10-19 61.17 61.26 60.74 60.74 0.0M
2022-10-18 61.23 61.71 61.04 61.04 0.0M
2022-10-17 59.76 60.82 59.76 60.61 0.0M
2022-10-14 59.98 60.50 59.55 59.55 0.0M
2022-10-13 58.18 59.10 57.36 59.10 0.0M
2022-10-12 58.64 59.04 58.57 58.57 0.0M
2022-10-11 58.27 58.67 58.14 58.67 0.0M
2022-10-10 58.43 58.93 58.20 58.62 0.0M
2022-10-07 59.62 59.64 58.77 58.77 0.0M
2022-10-06 60.37 60.37 59.64 59.64 0.0M
2022-10-05 60.49 60.49 59.88 60.10 0.0M
2022-10-04 59.01 60.80 59.01 60.80 0.0M
2022-10-03 57.53 58.37 57.05 58.37 0.0M
2022-09-30 57.78 58.19 57.57 58.19 0.0M
2022-09-29 57.74 57.83 56.91 57.38 0.0M
2022-09-28 57.94 58.31 57.10 58.31 0.0M
2022-09-27 58.69 58.99 58.08 58.08 0.0M
2022-09-26 58.50 58.92 58.10 58.37 0.0M
2022-09-23 59.65 59.82 58.50 58.70 0.0M
2022-09-22 59.86 60.66 59.80 59.80 0.0M
2022-09-21 59.92 60.94 59.92 60.94 0.0M
2022-09-20 62.06 62.06 60.49 60.49 0.0M
2022-09-19 61.06 61.33 60.50 61.33 0.0M
2022-09-16 61.76 61.77 61.30 61.49 0.0M
2022-09-15 62.91 62.95 62.39 62.39 0.0M
2022-09-14 63.08 63.08 62.50 62.88 0.0M
2022-09-13 64.53 64.74 63.31 63.31 0.0M
2022-09-12 63.15 64.11 62.95 64.11 0.0M
2022-09-09 62.05 63.04 62.05 62.83 0.0M
2022-09-08 61.97 62.07 61.17 61.93 0.0M
2022-09-07 60.90 61.62 60.90 61.62 0.0M
2022-09-06 61.26 61.61 61.00 61.35 0.0M
2022-09-05 60.63 61.08 60.44 61.08 0.0M
2022-09-02 61.19 62.17 61.04 62.17 0.0M
2022-09-01 61.21 61.21 60.74 60.86 0.0M
2022-08-31 62.62 62.62 61.80 61.80 0.0M
2022-08-30 62.74 63.30 62.26 62.49 0.0M
2022-08-29 62.31 62.42 61.95 62.39 0.0M
2022-08-26 64.47 64.47 62.80 62.99 0.0M
2022-08-25 64.64 64.64 63.95 64.10 0.0M
2022-08-24 63.73 64.19 63.50 64.19 0.0M
2022-08-23 63.89 64.00 63.88 63.88 0.0M
2022-08-22 65.06 65.06 64.08 64.23 0.0M
2022-08-19 65.80 65.96 65.48 65.48 0.0M
2022-08-18 65.92 66.17 65.92 66.17 0.0M
2022-08-17 66.98 66.98 65.96 65.96 0.0M
2022-08-16 66.77 67.01 66.59 66.83 0.0M
2022-08-15 66.70 66.70 66.33 66.59 0.0M
2022-08-12 66.33 66.60 66.26 66.33 0.0M
2022-08-11 66.51 66.51 65.83 66.14 0.0M
2022-08-10 65.64 66.29 65.50 66.20 0.0M
2022-08-09 66.21 66.32 65.83 65.83 0.0M
2022-08-08 66.30 66.61 66.17 66.31 0.0M
2022-08-05 66.23 66.40 65.86 65.86 0.0M
2022-08-04 66.00 66.50 66.00 66.26 0.0M
2022-08-03 65.19 65.85 65.19 65.85 0.0M
2022-08-02 65.13 65.34 65.01 65.21 0.0M
2022-08-01 65.55 65.79 65.39 65.39 0.0M
2022-07-29 65.27 65.89 65.27 65.61 0.0M
2022-07-28 63.88 64.37 63.59 64.37 0.0M
2022-07-27 63.04 63.52 63.04 63.46 0.0M
2022-07-26 63.21 63.25 62.90 63.06 0.0M
2022-07-25 62.98 63.55 62.98 63.33 0.0M
2022-07-22 62.86 63.18 62.86 63.14 0.0M
2022-07-21 62.69 63.26 62.64 62.99 0.0M
2022-07-20 63.18 63.35 62.54 62.73 0.0M
2022-07-19 61.44 63.00 61.28 62.95 0.0M
2022-07-18 61.49 62.17 61.49 61.78 0.0M
2022-07-15 60.14 61.27 60.14 61.27 0.0M
2022-07-14 60.56 60.56 59.87 60.10 0.0M
2022-07-13 61.06 61.08 60.31 60.81 0.0M
2022-07-12 60.43 61.34 60.11 61.34 0.0M
2022-07-11 60.18 60.68 60.12 60.67 0.0M
2022-07-08 60.74 61.20 60.70 61.14 0.0M
2022-07-07 60.45 60.92 60.45 60.76 0.0M
2022-07-06 59.37 59.87 59.20 59.87 0.0M
2022-07-05 60.10 60.10 58.31 58.46 0.0M
2022-07-04 60.19 60.30 59.88 59.88 0.0M
2022-07-01 59.07 60.00 59.07 59.74 0.0M
2022-06-30 59.71 59.77 58.97 59.66 0.0M
2022-06-29 61.14 61.15 60.60 60.86 0.0M
2022-06-28 61.82 62.11 61.55 61.55 0.0M
2022-06-27 61.99 62.24 61.23 61.23 0.0M
2022-06-24 60.06 61.54 60.02 61.48 0.0M
2022-06-23 59.78 59.78 59.27 59.54 0.0M
2022-06-22 59.28 60.02 59.28 60.02 0.0M
2022-06-21 60.33 60.93 60.33 60.35 0.0M
2022-06-20 59.66 59.90 59.38 59.90 0.0M
2022-06-17 59.63 60.24 59.57 59.57 0.0M
2022-06-16 60.72 60.72 59.35 59.44 0.0M
2022-06-15 60.76 61.18 60.55 60.86 0.0M
2022-06-14 61.11 61.11 59.89 59.91 0.0M
2022-06-13 61.62 61.62 60.68 60.74 0.0M
2022-06-10 63.76 63.76 62.29 62.43 0.0M
2022-06-09 64.62 64.95 64.00 64.14 0.0M
2022-06-08 65.69 65.69 64.69 64.97 0.0M
2022-06-07 65.85 65.88 65.27 65.61 0.0M
2022-06-06 66.13 66.54 66.00 66.13 0.0M
2022-06-03 66.07 66.07 65.31 65.48 0.0M
2022-06-02 65.38 65.75 65.32 65.68 0.0M
2022-06-01 65.67 65.68 64.82 64.82 0.0M
2022-05-31 65.91 65.91 65.17 65.18 0.0M
2022-05-30 66.15 66.32 66.00 66.18 0.0M
2022-05-27 65.08 65.66 64.74 65.66 0.0M
2022-05-26 63.57 64.67 63.57 64.57 0.0M
2022-05-25 63.56 63.56 62.90 63.50 0.0M
2022-05-24 63.50 63.80 63.14 63.14 0.0M
2022-05-23 64.12 64.19 63.35 64.19 0.0M
2022-05-20 63.47 64.10 63.27 63.36 0.0M
2022-05-19 63.39 63.39 62.78 63.20 0.0M
2022-05-18 65.01 65.01 64.10 64.10 0.0M
2022-05-17 64.53 65.02 64.33 64.90 0.0M
2022-05-16 63.71 63.90 63.69 63.90 0.0M
2022-05-13 62.94 64.08 62.90 64.08 0.0M
2022-05-12 61.95 62.75 61.52 62.51 0.0M
2022-05-11 62.30 63.09 62.00 63.09 0.0M
2022-05-10 61.66 62.50 61.63 61.63 0.0M
2022-05-09 62.32 62.32 61.10 61.10 0.0M
2022-05-06 63.37 63.44 62.29 62.62 0.0M
2022-05-05 65.46 65.46 63.50 63.57 0.0M
2022-05-04 65.11 65.11 63.91 63.91 0.0M
2022-05-03 64.56 65.00 64.25 64.70 0.0M
2022-05-02 64.99 64.99 63.50 64.28 0.0M
2022-04-29 65.61 66.05 65.33 65.38 0.0M
2022-04-28 65.51 65.98 64.71 65.16 0.0M
2022-04-27 64.57 65.00 63.67 64.72 0.0M
2022-04-26 65.22 65.80 64.51 64.51 0.0M
2022-04-25 64.85 65.19 64.30 64.72 0.0M
2022-04-22 66.09 66.38 65.73 65.74 0.0M
2022-04-21 66.20 67.40 66.20 67.05 0.0M
2022-04-20 65.34 66.03 65.34 65.99 0.0M
2022-04-19 66.00 66.00 64.59 64.99 0.0M
2022-04-14 65.31 65.57 65.27 65.50 0.0M
2022-04-13 64.93 64.98 64.48 64.98 0.0M
2022-04-12 64.17 65.22 63.92 65.01 0.0M
2022-04-11 65.42 65.71 65.12 65.25 0.0M
2022-04-08 65.05 65.40 65.05 65.16 0.0M
2022-04-07 65.00 65.42 64.20 64.21 0.0M
2022-04-06 65.69 65.73 64.00 64.61 0.0M
2022-04-05 66.92 67.00 65.63 65.97 0.0M
2022-04-04 67.01 67.06 66.30 66.94 0.0M
2022-04-01 66.44 66.85 66.30 66.54 0.0M
2022-03-31 67.37 67.47 66.40 66.40 0.0M
2022-03-30 67.31 67.31 66.61 67.08 0.0M
2022-03-29 66.40 68.15 66.40 67.85 0.0M
2022-03-28 65.55 66.35 65.55 65.58 0.0M
2022-03-25 65.22 65.52 65.00 65.06 0.0M
2022-03-24 65.56 65.56 64.98 65.14 0.0M
2022-03-23 66.34 66.50 65.29 65.56 0.0M
2022-03-22 65.61 66.40 65.61 66.37 0.0M
2022-03-21 66.20 66.36 65.64 65.66 0.0M
2022-03-18 66.00 66.19 65.09 66.15 0.0M
2022-03-17 66.36 66.36 65.50 66.16 0.0M
2022-03-16 64.95 66.59 64.95 65.94 0.0M
2022-03-15 62.89 63.78 62.19 63.56 0.0M
2022-03-14 62.79 64.16 62.79 63.71 0.0M
2022-03-11 62.41 63.69 62.07 62.68 0.0M
2022-03-10 63.43 63.43 61.91 62.08 0.0M
2022-03-09 61.32 63.72 61.32 63.72 0.1M
2022-03-08 59.62 61.50 59.62 59.64 0.0M
2022-03-07 58.93 61.06 57.71 59.90 0.0M
2022-03-04 62.83 63.09 60.72 60.72 0.0M
2022-03-03 65.28 65.28 63.87 63.87 0.0M
2022-03-02 63.57 65.39 63.22 65.12 0.1M
2022-03-01 66.61 66.61 64.02 64.02 0.1M
2022-02-28 66.35 66.77 65.40 66.43 0.0M
2022-02-25 66.03 67.61 65.35 67.56 0.1M
2022-02-24 65.11 65.91 64.37 65.15 0.0M
2022-02-23 68.20 69.05 67.87 67.87 0.3M
2022-02-22 66.52 68.16 66.40 67.86 0.3M
2022-02-21 69.60 69.60 67.50 67.71 0.0M
2022-02-18 69.52 69.89 68.95 69.13 0.3M
2022-02-17 70.09 70.09 69.18 69.43 0.0M
2022-02-16 70.00 70.28 69.44 69.64 0.0M
2022-02-15 68.57 69.89 68.55 69.89 0.0M
2022-02-14 68.31 68.48 67.60 68.48 0.0M
2022-02-11 70.48 70.64 69.91 70.11 0.0M
2022-02-10 71.46 71.46 70.70 71.00 0.0M
2022-02-09 70.98 71.40 70.98 71.28 0.0M
2022-02-08 70.10 70.78 70.00 70.25 0.0M
2022-02-07 69.89 70.24 69.33 70.07 0.0M
2022-02-04 70.51 70.51 69.30 69.45 0.0M
2022-02-03 71.23 71.23 70.00 70.01 0.0M
2022-02-02 71.23 71.48 71.12 71.14 0.0M
2022-02-01 70.55 70.96 70.45 70.96 0.4M
2022-01-31 70.02 70.25 69.50 69.90 0.0M
2022-01-28 70.19 70.19 68.33 69.55 0.1M
2022-01-27 68.79 70.36 68.69 70.09 0.0M
2022-01-26 69.03 70.04 69.03 69.71 0.0M
2022-01-25 68.44 68.65 67.70 68.25 0.1M
2022-01-24 70.17 70.61 67.50 67.72 0.0M
2022-01-21 70.91 71.05 70.06 70.51 0.0M
2022-01-20 71.67 71.79 71.17 71.79 0.0M
2022-01-19 71.01 71.90 71.01 71.56 0.0M
2022-01-18 71.57 71.57 71.07 71.17 0.0M
2022-01-17 71.63 72.00 71.55 71.97 0.0M
2022-01-14 71.15 71.50 71.15 71.35 0.0M
2022-01-13 72.03 72.11 71.81 71.92 0.0M
2022-01-12 72.21 72.28 71.76 72.28 0.0M
2022-01-11 71.89 72.02 71.59 71.76 0.0M
2022-01-10 72.33 72.33 70.99 71.07 0.0M
2022-01-07 72.40 72.43 71.75 72.12 0.0M
2022-01-06 72.86 73.06 72.43 72.43 0.0M
2022-01-05 73.18 73.75 73.15 73.70 0.0M
2022-01-04 72.54 73.23 72.46 73.07 0.0M
2022-01-03 72.35 72.37 72.02 72.08 0.0M