Amundi Index Solutions - Amundi DAX UCITS ETF EUR Distributing

CBDAX
🏛️ ドイツ →
181.14
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
2024-12-30 152.28 152.90 152.28 152.52 0.0M
2024-12-27 151.88 152.92 151.38 152.92 0.0M
2024-12-23 151.96 152.36 151.72 152.04 0.0M
2024-12-20 152.02 152.64 150.66 152.56 0.0M
2024-12-19 153.58 154.00 153.02 153.14 0.0M
2024-12-18 155.38 155.72 155.04 155.04 0.0M
2024-12-17 155.42 155.84 155.08 155.18 0.0M
2024-12-16 155.98 156.04 155.58 155.62 0.0M
2024-12-13 156.56 157.08 156.10 156.34 0.0M
2024-12-12 156.56 156.56 156.26 156.44 0.0M
2024-12-11 155.54 156.26 155.50 156.26 0.0M
2024-12-10 155.30 156.04 155.30 155.80 0.0M
2024-12-09 159.96 159.96 159.00 159.10 0.0M
2024-12-06 159.38 159.76 159.16 159.48 0.0M
2024-12-05 158.28 159.26 158.24 159.20 0.0M
2024-12-04 157.38 158.26 157.38 158.26 0.0M
2024-12-03 156.22 156.62 155.92 156.62 0.0M
2024-12-02 153.30 155.94 153.24 155.94 0.0M
2024-11-29 151.84 153.58 151.72 153.52 0.0M
2024-11-28 151.54 152.04 151.54 152.00 0.0M
2024-11-27 150.66 150.94 149.96 150.94 0.0M
2024-11-26 151.16 151.62 150.68 150.98 0.0M
2024-11-25 152.36 152.36 151.30 151.90 0.0M
2024-11-22 150.60 151.24 148.96 151.24 0.0M
2024-11-21 149.16 149.78 148.00 149.66 0.0M
2024-11-20 150.02 150.06 148.56 148.88 0.0M
2024-11-19 150.34 150.34 147.52 149.16 0.0M
2024-11-18 150.48 150.52 149.36 150.18 0.0M
2024-11-15 149.86 150.78 149.80 150.18 0.0M
2024-11-14 149.20 150.94 149.20 150.76 0.0M
2024-11-13 148.94 149.54 147.54 148.80 0.0M
2024-11-12 150.66 151.06 148.86 149.00 0.0M
2024-11-11 151.78 152.70 151.78 152.26 0.0M
2024-11-08 151.56 151.56 149.92 150.30 0.0M
2024-11-07 149.88 152.00 149.88 151.54 0.0M
2024-11-06 151.52 153.04 148.76 149.02 0.0M
2024-11-05 149.96 150.72 149.50 150.64 0.0M
2024-11-04 150.44 150.84 149.84 149.84 0.0M
2024-11-01 149.54 150.90 149.42 150.72 0.0M
2024-10-31 149.50 150.06 148.80 149.20 0.0M
2024-10-30 151.82 151.90 150.32 150.58 0.0M
2024-10-29 153.62 153.62 152.34 152.34 0.0M
2024-10-28 152.70 152.98 151.90 152.82 0.0M
2024-10-25 151.90 152.60 151.78 152.28 0.0M
2024-10-24 151.94 153.00 151.94 152.14 0.0M
2024-10-23 152.00 152.26 151.32 151.70 0.0M
2024-10-22 152.96 153.02 151.66 152.02 0.0M
2024-10-21 153.44 153.66 152.22 152.26 0.0M
2024-10-18 153.30 153.84 153.22 153.76 0.0M
2024-10-17 152.60 153.90 152.60 153.22 0.0M
2024-10-16 152.50 152.58 151.82 152.12 0.0M
2024-10-15 153.30 153.68 152.28 152.66 0.0M
2024-10-14 151.90 152.74 151.80 152.74 0.0M
2024-10-11 150.30 151.68 150.12 151.68 0.0M
2024-10-10 150.72 150.82 150.02 150.44 0.0M
2024-10-09 149.26 150.76 148.80 150.76 0.0M
2024-10-08 148.24 149.40 148.04 149.22 0.0M
2024-10-07 149.92 149.92 148.78 149.54 0.0M
2024-10-04 148.56 149.80 148.56 149.72 0.0M
2024-10-03 149.36 149.50 148.50 148.78 0.0M
2024-10-02 150.18 150.38 149.30 150.02 0.0M
2024-10-01 152.08 152.08 149.84 150.38 0.0M
2024-09-30 151.88 152.10 151.14 151.28 0.0M
2024-09-27 150.72 152.50 150.72 152.46 0.0M
2024-09-26 149.66 150.56 149.42 150.56 0.0M
2024-09-25 147.42 148.20 147.42 147.98 0.0M
2024-09-24 148.60 148.64 148.08 148.64 0.0M
2024-09-23 146.72 147.50 145.90 147.40 0.0M
2024-09-20 147.76 147.78 146.52 146.52 0.0M
2024-09-19 147.76 148.92 147.42 148.76 0.0M
2024-09-18 146.68 146.68 146.38 146.40 0.0M
2024-09-17 146.20 147.10 146.20 146.48 0.0M
2024-09-16 145.78 146.04 145.64 145.84 0.0M
2024-09-13 145.16 146.34 145.16 146.34 0.0M
2024-09-12 145.14 145.40 144.20 144.96 0.0M
2024-09-11 143.70 144.14 142.50 143.48 0.0M
2024-09-10 144.24 144.72 142.90 143.08 0.0M
2024-09-09 143.78 144.64 143.78 144.50 0.0M
2024-09-06 144.98 145.00 143.16 143.16 0.0M
2024-09-05 145.10 146.04 145.10 145.46 0.0M
2024-09-04 145.18 145.90 145.18 145.44 0.0M
2024-09-03 148.62 148.62 146.66 146.76 0.0M
2024-09-02 147.96 148.18 147.00 148.18 0.0M
2024-08-30 147.92 148.38 147.92 147.94 0.0M
2024-08-29 147.14 148.08 147.06 148.08 0.0M
2024-08-28 146.62 147.44 146.62 147.00 0.0M
2024-08-27 145.84 146.48 145.76 146.18 0.0M
2024-08-26 145.34 145.70 145.18 145.64 0.0M
2024-08-23 145.14 146.00 145.02 145.84 0.0M
2024-08-22 144.54 145.04 144.54 144.78 0.0M
2024-08-21 143.70 144.42 143.70 144.42 0.0M
2024-08-20 144.56 144.70 143.62 143.62 0.0M
2024-08-19 143.30 144.24 143.08 144.22 0.0M
2024-08-16 142.66 143.48 142.66 143.44 0.0M
2024-08-15 140.60 142.40 140.32 142.40 0.0M
2024-08-14 139.86 140.12 139.62 140.00 0.0M
2024-08-13 139.38 139.44 138.32 139.40 0.0M
2024-08-12 139.28 139.40 138.48 138.76 0.0M
2024-08-09 138.34 139.18 137.88 138.68 0.0M
2024-08-08 137.10 138.42 136.52 138.40 0.0M
2024-08-07 136.48 138.26 136.22 137.92 0.0M
2024-08-06 136.50 136.98 135.00 135.90 0.0M
2024-08-05 134.26 135.76 133.34 135.76 0.0M
2024-08-02 140.10 140.22 138.00 138.36 0.0M
2024-08-01 144.30 144.30 141.50 141.52 0.0M
2024-07-31 144.88 145.16 144.32 144.96 0.0M
2024-07-30 143.70 144.52 143.66 144.14 0.0M
2024-07-29 145.00 145.12 143.32 143.32 0.0M
2024-07-26 142.86 144.14 142.86 144.14 0.0M
2024-07-25 142.50 143.32 141.70 143.26 0.0M
2024-07-24 144.00 144.28 143.66 143.88 0.0M
2024-07-23 144.90 145.86 144.50 145.26 0.0M
2024-07-22 142.92 144.38 142.74 144.16 0.0M
2024-07-19 143.04 143.04 142.18 142.18 0.0M
2024-07-18 144.56 145.00 143.72 143.72 0.0M
2024-07-17 144.50 144.92 143.72 144.36 0.0M
2024-07-16 144.56 145.00 144.56 144.92 0.0M
2024-07-15 146.70 146.70 145.60 145.62 0.0M
2024-07-12 145.42 147.00 145.00 146.82 0.0M
2024-07-11 144.54 145.24 144.16 145.08 0.0M
2024-07-10 143.24 144.20 142.94 144.04 0.0M
2024-07-09 143.98 144.38 142.66 142.74 0.0M
2024-07-08 144.60 145.78 144.60 144.64 0.0M
2024-07-05 144.88 145.88 144.44 144.58 0.0M
2024-07-04 144.24 144.50 144.18 144.40 0.0M
2024-07-03 142.78 144.00 142.68 143.90 0.0M
2024-07-02 142.60 142.60 141.50 142.18 0.0M
2024-07-01 144.46 144.46 143.04 143.26 0.0M
2024-06-28 143.28 143.58 142.50 142.78 0.0M
2024-06-27 142.32 142.80 142.20 142.44 0.0M
2024-06-26 142.98 143.72 141.38 142.14 0.0M
2024-06-25 142.10 142.24 141.56 142.24 0.0M
2024-06-24 142.68 143.58 142.34 143.48 0.0M
2024-06-21 142.44 142.74 141.42 142.20 0.0M
2024-06-20 141.94 142.86 141.82 142.86 0.0M
2024-06-19 141.86 141.88 141.46 141.48 0.0M
2024-06-18 142.52 142.52 141.50 142.10 0.0M
2024-06-17 141.60 142.02 141.00 141.54 0.0M
2024-06-14 143.12 143.12 140.68 141.00 0.0M
2024-06-13 145.60 145.60 142.98 142.98 0.0M
2024-06-12 144.28 146.02 144.28 145.86 0.0M
2024-06-11 145.18 145.18 143.30 143.80 0.0M
2024-06-10 144.42 144.80 143.72 144.80 0.0M
2024-06-07 145.88 145.88 144.18 145.22 0.0M
2024-06-06 146.36 146.96 145.86 146.06 0.0M
2024-06-05 145.04 145.78 144.86 145.62 0.0M
2024-06-04 145.34 145.34 143.90 144.06 0.0M
2024-06-03 146.20 146.38 145.54 145.74 0.0M
2024-05-31 144.68 144.92 144.44 144.80 0.0M
2024-05-30 144.20 145.00 144.02 144.84 0.0M
2024-05-29 145.86 145.86 144.62 144.62 0.0M
2024-05-28 147.48 147.48 145.88 146.24 0.0M
2024-05-27 146.28 146.90 146.28 146.90 0.0M
2024-05-24 145.18 146.26 145.00 146.24 0.0M
2024-05-23 146.68 146.76 146.00 146.30 0.0M
2024-05-22 146.18 146.36 146.08 146.22 0.0M
2024-05-21 146.64 146.80 146.00 146.60 0.0M
2024-05-20 146.62 147.14 146.62 146.92 0.0M
2024-05-17 146.44 146.52 146.08 146.44 0.0M
2024-05-16 147.74 147.74 146.56 146.72 0.0M
2024-05-15 147.16 147.92 146.92 147.92 0.0M
2024-05-14 146.76 146.76 146.38 146.64 0.0M
2024-05-13 147.30 147.30 146.70 146.80 0.0M
2024-05-10 147.12 147.58 146.96 147.04 0.0M
2024-05-09 145.28 146.50 145.28 146.46 0.0M
2024-05-08 144.96 145.28 144.56 145.00 0.0M
2024-05-07 143.18 144.64 143.04 144.56 0.0M
2024-05-06 141.48 142.68 141.44 142.66 0.0M
2024-05-03 141.00 141.92 140.96 141.34 0.0M
2024-05-02 140.98 141.06 140.30 140.52 0.0M
2024-04-30 142.24 142.24 140.66 140.78 0.0M
2024-04-29 143.10 143.10 142.18 142.26 0.0M
2024-04-26 141.36 142.62 141.36 142.56 0.0M
2024-04-25 141.82 141.82 139.98 140.74 0.0M
2024-04-24 142.78 142.88 141.84 142.00 0.0M
2024-04-23 141.64 142.46 141.02 142.46 0.0M
2024-04-22 140.32 140.38 139.54 140.36 0.0M
2024-04-19 138.80 139.44 138.56 139.28 0.0M
2024-04-18 139.92 140.22 139.24 140.04 0.0M
2024-04-17 139.80 140.66 139.62 139.62 0.0M
2024-04-16 139.66 140.26 139.30 139.46 0.0M
2024-04-15 141.80 142.82 141.22 141.46 0.0M
2024-04-12 142.28 142.44 140.28 140.84 0.0M
2024-04-11 142.00 142.18 140.48 141.06 0.0M
2024-04-10 143.02 143.20 141.44 142.14 0.0M
2024-04-09 143.50 143.50 141.96 142.00 0.0M
2024-04-08 142.98 143.90 142.98 143.90 0.0M
2024-04-05 142.72 142.96 142.30 142.64 0.0M
2024-04-04 144.26 144.70 144.14 144.58 0.0M
2024-04-03 143.90 144.28 143.76 144.26 0.0M
2024-04-02 146.44 146.50 143.60 143.76 0.0M
2024-03-28 145.18 145.42 145.14 145.32 0.0M
2024-03-27 144.48 145.38 144.44 145.26 0.0M
2024-03-26 143.52 144.66 143.48 144.46 0.0M
2024-03-25 143.08 143.56 142.84 143.52 0.0M
2024-03-22 142.62 143.14 142.62 142.96 0.0M
2024-03-21 142.80 142.80 141.98 142.74 0.0M
2024-03-20 141.12 141.74 141.12 141.58 0.0M
2024-03-19 140.88 141.38 140.82 141.38 0.0M
2024-03-18 141.16 141.42 140.78 140.86 0.0M
2024-03-15 140.98 141.52 140.84 141.06 0.0M
2024-03-14 141.38 141.68 140.70 140.92 0.0M
2024-03-13 141.18 141.34 140.96 141.08 0.0M
2024-03-12 139.94 141.12 139.56 141.10 0.0M
2024-03-11 138.88 139.40 138.78 139.40 0.0M
2024-03-08 140.02 140.14 139.80 139.92 0.0M
2024-03-07 138.56 140.22 138.56 140.22 0.0M
2024-03-06 139.00 139.36 139.00 139.22 0.0M
2024-03-05 139.02 139.30 138.70 138.96 0.0M
2024-03-04 139.28 139.42 139.00 139.14 0.0M
2024-03-01 139.84 139.84 139.14 139.32 0.0M
2024-02-29 138.50 139.32 138.46 138.92 0.0M
2024-02-28 137.90 138.30 137.90 138.26 0.0M
2024-02-27 136.84 137.94 136.84 137.88 0.0M
2024-02-26 136.62 137.02 136.62 136.88 0.0M
2024-02-23 136.52 137.00 136.34 136.78 0.0M
2024-02-22 136.04 136.88 135.82 136.46 0.0M
2024-02-21 134.22 134.74 134.06 134.48 0.0M
2024-02-20 134.02 134.14 133.82 134.08 0.0M
2024-02-19 134.14 134.28 133.96 134.26 0.0M
2024-02-16 134.46 135.02 134.04 134.44 0.0M
2024-02-15 133.82 134.12 133.60 133.96 0.0M
2024-02-14 132.56 133.24 132.56 133.16 0.0M
2024-02-13 133.34 133.34 132.22 132.56 0.0M
2024-02-12 133.34 133.84 133.30 133.84 0.0M
2024-02-09 133.34 133.38 132.70 132.88 0.0M
2024-02-08 133.02 133.82 132.84 133.32 0.0M
2024-02-07 133.82 133.82 132.96 132.96 0.0M
2024-02-06 133.18 134.00 132.62 133.84 0.0M
2024-02-05 133.02 133.30 132.62 132.84 0.0M
2024-02-02 133.54 133.64 132.80 133.00 0.0M
2024-02-01 132.38 132.92 132.26 132.40 0.0M
2024-01-31 133.34 133.44 132.80 132.86 0.0M
2024-01-30 133.52 133.52 133.26 133.44 0.0M
2024-01-29 132.92 133.16 132.54 133.16 0.0M
2024-01-26 132.70 133.36 132.46 133.30 0.0M
2024-01-25 132.34 132.86 132.02 132.84 0.0M
2024-01-24 131.92 133.00 131.80 132.86 0.0M
2024-01-23 131.38 131.50 130.70 130.70 0.0M
2024-01-22 131.02 131.24 130.66 131.20 0.0M
2024-01-19 130.78 130.78 129.88 130.02 0.0M
2024-01-18 129.30 130.28 129.20 130.24 0.0M
2024-01-17 128.74 129.14 128.60 129.14 0.0M
2024-01-16 129.64 130.26 129.56 130.22 0.0M
2024-01-15 131.44 131.54 130.54 130.66 0.0M
2024-01-12 131.08 131.54 130.72 131.26 0.0M
2024-01-11 131.88 132.20 129.96 129.96 0.0M
2024-01-10 131.24 131.60 130.98 131.18 0.0M
2024-01-09 131.40 131.40 130.64 131.14 0.0M
2024-01-08 130.56 131.44 130.04 131.44 0.0M
2024-01-05 129.78 130.80 129.40 130.48 0.0M
2024-01-04 130.14 130.68 129.94 130.68 0.0M
2024-01-03 131.88 131.88 129.62 129.94 0.1M
2024-01-02 132.50 133.30 130.86 131.78 0.0M