Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-D EUR

CD5
🏛️ ドイツ →
88.89
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
2023-12-29 71.19 71.30 71.19 71.25 0.0M
2023-12-28 71.39 71.39 70.98 70.98 0.0M
2023-12-27 71.10 71.35 71.10 71.24 0.0M
2023-12-22 71.02 71.19 70.98 71.08 0.0M
2023-12-21 71.13 71.18 70.85 71.18 0.0M
2023-12-20 71.49 71.49 71.24 71.41 0.0M
2023-12-19 71.32 71.42 71.28 71.42 0.0M
2023-12-18 71.40 71.48 71.19 71.19 0.0M
2023-12-15 71.87 71.97 71.55 71.69 0.0M
2023-12-14 72.17 72.27 71.44 71.44 0.0M
2023-12-13 71.47 71.62 71.33 71.33 0.0M
2023-12-12 71.54 71.80 71.41 71.45 0.0M
2023-12-11 73.18 73.50 73.18 73.49 0.0M
2023-12-08 72.44 73.22 72.44 73.22 0.0M
2023-12-07 72.37 72.39 72.26 72.37 0.0M
2023-12-06 72.19 72.62 72.15 72.51 0.0M
2023-12-05 71.43 72.02 71.42 72.02 0.0M
2023-12-04 71.35 71.53 71.31 71.40 0.0M
2023-12-01 71.23 71.43 71.14 71.41 0.0M
2023-11-30 70.69 70.99 70.69 70.83 0.0M
2023-11-29 70.31 70.83 70.31 70.69 0.0M
2023-11-28 70.17 70.31 70.03 70.31 0.0M
2023-11-27 70.67 70.75 70.42 70.42 0.0M
2023-11-24 70.46 70.73 70.46 70.73 0.0M
2023-11-23 70.37 70.53 70.36 70.53 0.0M
2023-11-22 70.15 70.38 70.15 70.38 0.0M
2023-11-21 70.16 70.20 70.00 70.03 0.0M
2023-11-20 70.26 70.26 70.02 70.19 0.0M
2023-11-17 69.72 70.13 69.72 70.10 0.0M
2023-11-16 69.69 69.71 69.49 69.49 0.0M
2023-11-15 69.57 69.77 69.52 69.68 0.0M
2023-11-14 68.41 69.38 68.35 69.38 0.0M
2023-11-13 68.08 68.33 68.00 68.33 0.0M
2023-11-10 67.93 67.93 67.60 67.76 0.0M
2023-11-09 67.56 68.29 67.54 68.29 0.0M
2023-11-08 66.74 67.68 66.72 67.47 0.0M
2023-11-07 66.98 67.11 66.86 67.09 0.0M
2023-11-06 67.50 67.50 67.06 67.13 0.0M
2023-11-03 67.38 67.66 67.27 67.40 0.0M
2023-11-02 66.60 67.30 66.58 67.30 0.0M
2023-11-01 65.71 66.18 65.38 66.01 0.0M
2023-10-31 64.98 65.66 64.98 65.42 0.0M
2023-10-30 65.02 65.30 64.95 64.99 0.0M
2023-10-27 65.06 65.06 64.70 64.72 0.0M
2023-10-26 64.94 65.51 64.94 65.32 0.0M
2023-10-25 65.22 65.69 65.22 65.69 0.0M
2023-10-24 65.27 65.54 65.05 65.54 0.0M
2023-10-23 65.07 65.22 64.50 65.22 0.0M
2023-10-20 65.22 65.49 64.96 65.01 0.0M
2023-10-19 65.91 66.19 65.89 66.00 0.0M
2023-10-18 66.70 66.75 66.19 66.19 0.0M
2023-10-17 66.85 67.02 66.39 67.02 0.0M
2023-10-16 67.03 67.12 66.35 66.96 0.0M
2023-10-13 67.54 67.54 66.68 66.68 0.0M
2023-10-12 68.06 68.16 67.68 67.68 0.0M
2023-10-11 67.34 67.91 67.33 67.72 0.0M
2023-10-10 66.99 67.81 66.99 67.81 0.0M
2023-10-09 66.51 66.51 66.20 66.28 0.0M
2023-10-06 66.24 66.81 66.20 66.81 0.0M
2023-10-05 66.21 66.33 65.97 66.11 0.0M
2023-10-04 65.59 66.50 65.59 66.04 0.0M
2023-10-03 66.47 66.74 65.97 65.97 0.0M
2023-10-02 67.47 67.57 66.54 66.69 0.0M
2023-09-29 67.36 67.83 67.23 67.23 0.0M
2023-09-28 66.60 67.07 66.17 67.07 0.0M
2023-09-27 66.49 66.73 66.41 66.53 0.0M
2023-09-26 66.73 66.73 66.50 66.50 0.0M
2023-09-25 67.56 67.56 66.79 67.13 0.0M
2023-09-22 67.38 67.80 67.38 67.78 0.0M
2023-09-21 68.29 68.35 67.90 67.90 0.0M
2023-09-20 68.43 68.97 68.43 68.97 0.0M
2023-09-19 68.23 68.56 68.18 68.33 0.0M
2023-09-18 68.99 68.99 68.27 68.36 0.0M
2023-09-15 69.63 69.63 69.13 69.15 0.0M
2023-09-14 67.93 68.96 67.86 68.96 0.0M
2023-09-13 68.07 68.15 67.68 68.05 0.0M
2023-09-12 68.60 68.60 68.25 68.35 0.0M
2023-09-11 68.56 68.56 68.54 68.54 0.0M
2023-09-08 68.25 68.27 67.87 68.27 0.0M
2023-09-07 68.03 68.21 68.00 68.00 0.0M
2023-09-06 68.41 68.41 68.20 68.26 0.0M
2023-09-05 68.48 68.92 68.48 68.82 0.0M
2023-09-04 69.40 69.63 68.85 68.94 0.0M
2023-09-01 69.21 69.48 69.03 69.03 0.0M
2023-08-31 69.56 69.68 69.29 69.29 0.0M
2023-08-30 69.81 69.81 69.38 69.57 0.0M
2023-08-29 69.41 69.74 69.37 69.74 0.0M
2023-08-28 68.93 69.32 68.70 69.32 0.0M
2023-08-25 68.16 68.73 68.16 68.36 0.0M
2023-08-24 69.66 69.66 68.24 68.24 0.0M
2023-08-23 68.96 69.20 68.60 68.82 0.0M
2023-08-22 68.55 69.06 68.55 68.71 0.0M
2023-08-21 68.14 68.73 68.14 68.15 0.0M
2023-08-18 67.80 67.96 67.48 67.96 0.0M
2023-08-17 68.72 68.89 68.13 68.13 0.0M
2023-08-16 68.98 69.10 68.98 69.07 0.0M
2023-08-15 69.89 69.89 68.97 69.06 0.0M
2023-08-14 69.62 69.94 69.61 69.78 0.0M
2023-08-11 70.30 70.30 69.64 69.64 0.0M
2023-08-10 70.08 70.83 70.08 70.70 0.0M
2023-08-09 69.97 70.18 69.62 69.62 0.0M
2023-08-08 69.55 69.62 68.82 69.10 0.0M
2023-08-07 69.56 69.96 69.50 69.96 0.0M
2023-08-04 69.54 69.86 69.40 69.86 0.0M
2023-08-03 69.25 69.47 69.06 69.35 0.0M
2023-08-02 70.01 70.50 69.87 69.87 0.0M
2023-08-01 71.93 71.93 70.97 70.97 0.0M
2023-07-31 71.90 72.31 71.90 72.09 0.0M
2023-07-28 71.52 72.05 71.26 72.05 0.0M
2023-07-27 70.25 71.70 70.25 71.70 0.0M
2023-07-26 70.39 70.39 69.62 69.98 0.0M
2023-07-25 70.59 70.74 70.42 70.70 0.0M
2023-07-24 70.36 70.53 70.36 70.53 0.0M
2023-07-21 70.09 70.65 70.09 70.65 0.0M
2023-07-20 69.85 70.37 69.85 70.37 0.0M
2023-07-19 70.63 70.63 70.19 70.19 0.0M
2023-07-18 70.03 70.31 69.95 70.31 0.0M
2023-07-17 70.27 70.45 70.00 70.18 0.0M
2023-07-14 70.64 70.92 70.64 70.79 0.0M
2023-07-13 70.21 70.88 70.21 70.69 0.0M
2023-07-12 69.21 70.18 69.21 70.16 0.0M
2023-07-11 68.69 68.97 68.69 68.95 0.0M
2023-07-10 67.95 68.57 67.95 68.46 0.0M
2023-07-07 67.83 68.23 67.54 68.14 0.0M
2023-07-06 69.23 69.23 67.86 67.86 0.0M
2023-07-05 70.08 70.13 69.89 69.89 0.0M
2023-07-04 70.86 70.86 70.54 70.58 0.0M
2023-07-03 70.93 70.99 70.75 70.76 0.0M
2023-06-30 70.08 70.75 70.08 70.75 0.0M
2023-06-29 69.86 70.22 69.86 70.01 0.0M
2023-06-28 69.62 69.88 69.62 69.88 0.0M
2023-06-27 69.19 69.21 68.85 69.21 0.0M
2023-06-26 68.70 68.92 68.67 68.80 0.0M
2023-06-23 68.79 68.91 68.61 68.61 0.0M
2023-06-22 68.87 69.17 68.56 69.17 0.0M
2023-06-21 69.67 69.90 69.46 69.49 0.0M
2023-06-20 69.83 70.11 69.76 69.78 0.0M
2023-06-19 70.35 70.35 69.99 70.06 0.0M
2023-06-16 70.23 70.79 70.23 70.68 0.0M
2023-06-15 70.13 70.23 69.82 70.15 0.0M
2023-06-14 69.84 70.48 69.84 70.36 0.0M
2023-06-13 69.81 69.90 69.40 69.90 0.0M
2023-06-12 69.37 69.40 69.37 69.37 0.0M
2023-06-09 69.15 69.15 68.85 68.93 0.0M
2023-06-08 68.83 69.08 68.83 69.08 0.0M
2023-06-07 68.94 69.14 68.85 68.99 0.0M
2023-06-06 68.81 69.03 68.77 69.03 0.0M
2023-06-05 69.44 69.52 68.94 68.94 0.0M
2023-06-02 68.83 69.47 68.83 69.47 0.0M
2023-06-01 68.23 68.64 67.98 68.42 0.0M
2023-05-31 68.25 68.63 67.75 67.75 0.0M
2023-05-30 69.23 69.57 68.95 68.95 0.0M
2023-05-29 69.95 69.95 69.34 69.34 0.0M
2023-05-26 68.85 69.63 68.81 69.63 0.0M
2023-05-25 68.53 68.64 68.43 68.53 0.0M
2023-05-24 69.00 69.00 68.27 68.46 0.0M
2023-05-23 70.23 70.24 69.70 69.70 0.0M
2023-05-22 70.43 70.51 70.33 70.38 0.0M
2023-05-19 70.20 70.59 70.20 70.42 0.0M
2023-05-18 69.73 70.15 69.73 69.97 0.0M
2023-05-17 68.90 69.26 68.90 69.22 0.0M
2023-05-16 68.98 69.21 68.98 69.09 0.0M
2023-05-15 69.39 69.41 68.92 69.09 0.0M
2023-05-12 69.26 69.46 69.08 69.08 0.0M
2023-05-11 69.17 69.17 68.57 68.88 0.0M
2023-05-10 69.10 69.10 68.68 68.76 0.0M
2023-05-09 69.24 69.24 68.77 68.98 0.0M
2023-05-08 69.13 69.41 69.13 69.33 0.0M
2023-05-05 68.52 69.12 68.34 69.12 0.0M
2023-05-04 68.29 68.29 67.85 68.15 0.0M
2023-05-03 68.59 68.72 68.45 68.46 0.0M
2023-05-02 69.29 69.29 68.18 68.18 0.0M
2023-04-28 69.36 69.36 68.39 69.15 0.0M
2023-04-27 68.67 69.02 68.67 69.02 0.0M
2023-04-26 68.92 68.92 68.58 68.79 0.0M
2023-04-25 69.18 69.27 69.17 69.27 0.0M
2023-04-24 69.41 69.62 69.41 69.54 0.0M
2023-04-21 69.24 69.51 69.02 69.51 0.0M
2023-04-20 69.37 69.37 69.02 69.19 0.0M
2023-04-19 69.08 69.37 69.07 69.33 0.0M
2023-04-18 69.12 69.45 69.12 69.33 0.0M
2023-04-17 69.44 69.44 68.90 68.90 0.0M
2023-04-14 69.02 69.27 68.99 69.24 0.0M
2023-04-13 68.63 68.84 68.50 68.84 0.0M
2023-04-12 68.36 68.54 68.36 68.38 0.0M
2023-04-11 68.66 68.66 68.34 68.38 0.0M
2023-04-06 67.76 68.00 67.76 68.00 0.0M
2023-04-05 68.06 68.06 67.75 67.78 0.0M
2023-04-04 68.27 68.50 68.07 68.07 0.0M
2023-04-03 68.03 68.14 67.95 67.98 0.0M
2023-03-31 67.65 68.04 67.65 68.04 0.0M
2023-03-30 67.14 67.62 67.14 67.55 0.0M
2023-03-29 66.19 66.68 66.19 66.68 0.0M
2023-03-28 66.24 66.24 65.67 65.70 0.0M
2023-03-27 66.05 66.05 65.53 65.64 0.0M
2023-03-24 65.81 65.81 64.63 65.08 0.0M
2023-03-23 66.01 66.28 65.83 66.19 0.0M
2023-03-22 65.67 66.15 65.67 66.04 0.0M
2023-03-21 65.47 65.99 65.47 65.77 0.0M
2023-03-20 63.49 64.92 63.49 64.82 0.0M
2023-03-17 65.36 65.56 63.97 63.97 0.0M
2023-03-16 64.69 64.71 63.66 64.71 0.0M
2023-03-15 65.37 65.37 63.33 63.46 0.0M
2023-03-14 64.53 65.78 64.52 65.71 0.0M
2023-03-13 66.24 66.27 64.22 64.38 0.0M
2023-03-10 65.99 66.61 65.99 66.56 0.0M
2023-03-09 67.30 67.39 67.14 67.37 0.0M
2023-03-08 67.13 67.44 67.13 67.42 0.0M
2023-03-07 67.62 67.75 67.26 67.26 0.0M
2023-03-06 67.84 67.96 67.55 67.80 0.0M
2023-03-03 67.15 67.61 67.15 67.54 0.0M
2023-03-02 65.84 66.70 65.78 66.62 0.0M
2023-03-01 66.95 67.23 66.20 66.30 0.0M
2023-02-28 66.46 67.02 66.46 66.61 0.0M
2023-02-27 66.54 67.04 66.53 66.81 0.0M
2023-02-24 67.26 67.26 65.69 65.69 0.0M
2023-02-23 66.90 67.12 66.90 66.98 0.0M
2023-02-22 66.58 66.74 66.42 66.71 0.0M
2023-02-21 66.92 66.93 66.76 66.83 0.0M
2023-02-20 67.34 67.34 67.14 67.14 0.0M
2023-02-17 66.91 67.21 66.71 67.21 0.0M
2023-02-16 67.75 67.75 67.34 67.53 0.0M
2023-02-15 66.64 67.30 66.64 67.28 0.0M
2023-02-14 66.74 67.09 66.67 66.67 0.0M
2023-02-13 66.16 66.69 66.16 66.68 0.0M
2023-02-10 66.31 66.43 65.77 66.01 0.0M
2023-02-09 66.79 67.11 66.71 66.71 0.0M
2023-02-08 66.57 66.57 66.11 66.11 0.0M
2023-02-07 66.20 66.20 65.92 66.14 0.0M
2023-02-06 66.30 66.39 65.83 66.11 0.0M
2023-02-03 66.24 66.86 66.12 66.86 0.0M
2023-02-02 65.99 66.62 65.96 66.62 0.0M
2023-02-01 65.57 65.64 65.50 65.50 0.0M
2023-01-31 65.31 65.42 65.01 65.42 0.0M
2023-01-30 65.21 65.42 65.02 65.35 0.0M
2023-01-27 65.46 65.61 65.46 65.61 0.0M
2023-01-26 65.61 65.61 65.41 65.54 0.0M
2023-01-25 65.26 65.26 64.84 65.14 0.0M
2023-01-24 65.40 65.40 65.06 65.24 0.0M
2023-01-23 64.93 65.16 64.86 65.16 0.0M
2023-01-20 64.73 64.73 64.59 64.66 0.0M
2023-01-19 65.26 65.26 64.35 64.35 0.0M
2023-01-18 65.64 65.83 65.55 65.55 0.0M
2023-01-17 65.33 65.61 65.25 65.61 0.0M
2023-01-16 65.42 65.42 65.13 65.32 0.0M
2023-01-13 64.94 65.22 64.94 65.22 0.0M
2023-01-12 64.60 64.90 64.60 64.86 0.0M
2023-01-11 63.95 64.45 63.93 64.41 0.0M
2023-01-10 63.61 63.78 63.52 63.75 0.0M
2023-01-09 63.27 64.08 63.27 63.97 0.0M
2023-01-06 62.35 63.18 62.30 63.18 0.0M
2023-01-05 62.07 62.31 62.05 62.21 0.0M
2023-01-04 61.38 62.46 61.38 62.46 0.0M
2023-01-03 60.61 61.26 60.61 60.95 0.0M
2023-01-02 59.99 60.53 59.99 60.53 0.0M