Amundi Index Solutions - Amundi Core MSCI Europe UCITS ETF DR EUR (10AI)

10AI
🏛️ ドイツ →
71.38
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 63.51 63.68 63.41 63.51 0.0M
2024-12-27 63.04 63.78 63.04 63.78 0.0M
2024-12-23 63.00 63.39 62.95 63.20 0.0M
2024-12-20 63.20 63.20 62.45 63.15 0.0M
2024-12-19 63.81 63.99 63.58 63.67 0.0M
2024-12-18 64.54 64.68 64.48 64.60 0.0M
2024-12-17 64.41 64.63 64.37 64.57 0.0M
2024-12-16 64.93 64.93 64.66 64.80 0.0M
2024-12-13 65.07 65.13 64.79 64.85 0.0M
2024-12-12 65.35 65.35 65.13 65.15 0.0M
2024-12-11 64.94 65.31 64.94 65.25 0.0M
2024-12-10 65.30 65.40 65.08 65.10 0.0M
2024-12-09 67.43 67.44 67.19 67.25 0.0M
2024-12-06 67.05 67.24 67.05 67.13 0.0M
2024-12-05 66.86 67.05 66.85 67.05 0.0M
2024-12-04 66.70 66.93 66.64 66.83 0.0M
2024-12-03 66.49 66.77 66.45 66.63 0.0M
2024-12-02 65.68 66.35 65.67 66.30 0.0M
2024-11-29 65.36 65.85 65.30 65.83 0.0M
2024-11-28 65.50 65.55 65.35 65.48 0.0M
2024-11-27 65.18 65.23 64.95 65.21 0.0M
2024-11-26 65.33 65.59 65.27 65.33 0.0M
2024-11-25 65.99 66.01 65.54 65.62 0.0M
2024-11-22 65.21 65.68 64.88 65.68 0.0M
2024-11-21 64.61 64.88 64.42 64.88 0.0M
2024-11-20 65.00 65.05 64.50 64.60 0.0M
2024-11-19 65.12 65.18 64.09 64.69 0.0M
2024-11-18 64.91 64.96 64.56 64.96 0.0M
2024-11-15 65.01 65.21 64.81 64.88 0.0M
2024-11-14 64.80 65.41 64.79 65.41 0.0M
2024-11-13 64.60 64.75 64.32 64.75 0.0M
2024-11-12 65.44 65.50 64.74 64.74 0.0M
2024-11-11 65.90 66.18 65.88 66.06 0.0M
2024-11-08 65.88 65.88 65.20 65.32 0.0M
2024-11-07 65.49 65.98 65.47 65.78 0.0M
2024-11-06 66.24 66.98 65.26 65.38 0.0M
2024-11-05 65.71 65.76 65.51 65.71 0.0M
2024-11-04 65.90 66.09 65.63 65.63 0.0M
2024-11-01 65.38 66.05 65.35 65.94 0.0M
2024-10-31 65.53 65.60 64.93 65.20 0.0M
2024-10-30 66.49 66.49 65.81 65.95 0.0M
2024-10-29 67.40 67.40 66.79 66.79 0.0M
2024-10-28 67.11 67.22 66.76 67.22 0.0M
2024-10-25 66.86 67.02 66.73 66.95 0.0M
2024-10-24 67.04 67.30 66.95 66.95 0.0M
2024-10-23 67.09 67.27 66.89 66.89 0.0M
2024-10-22 67.24 67.24 66.72 67.10 0.0M
2024-10-21 67.65 67.67 67.25 67.25 0.0M
2024-10-18 67.46 67.73 67.44 67.66 0.0M
2024-10-17 67.07 67.68 67.07 67.53 0.1M
2024-10-16 66.88 67.04 66.80 66.96 0.0M
2024-10-15 67.92 67.92 67.11 67.11 0.0M
2024-10-14 67.44 67.71 67.26 67.71 0.0M
2024-10-11 66.93 67.33 66.82 67.33 0.0M
2024-10-10 67.20 67.20 66.83 66.98 0.0M
2024-10-09 66.70 67.08 66.64 67.08 0.0M
2024-10-08 66.40 66.65 66.40 66.63 0.0M
2024-10-07 67.11 67.11 66.81 67.05 0.0M
2024-10-04 66.61 67.00 66.61 66.86 0.0M
2024-10-03 67.02 67.02 66.45 66.62 0.0M
2024-10-02 67.36 67.43 66.92 67.24 0.0M
2024-10-01 67.62 67.70 67.21 67.21 0.0M
2024-09-30 67.85 68.02 67.34 67.40 0.0M
2024-09-27 67.80 68.11 67.77 68.07 0.0M
2024-09-26 67.52 67.72 67.49 67.65 0.0M
2024-09-25 66.58 66.97 66.58 66.84 0.0M
2024-09-24 67.02 67.02 66.76 66.90 0.0M
2024-09-23 66.13 66.61 66.08 66.43 0.0M
2024-09-20 66.89 66.89 66.11 66.11 0.0M
2024-09-19 66.84 67.19 66.74 67.12 0.0M
2024-09-18 66.43 66.43 66.14 66.14 0.0M
2024-09-17 66.59 66.64 66.46 66.46 0.0M
2024-09-16 66.18 66.42 66.18 66.27 0.0M
2024-09-13 66.09 66.43 66.09 66.37 0.0M
2024-09-12 66.15 66.15 65.83 65.91 0.0M
2024-09-11 65.49 65.79 65.23 65.37 0.0M
2024-09-10 65.54 65.70 65.32 65.32 0.0M
2024-09-09 65.52 65.78 65.48 65.76 0.1M
2024-09-06 65.67 66.02 65.14 65.14 0.0M
2024-09-05 66.06 66.14 65.87 65.87 0.0M
2024-09-04 66.11 66.33 66.11 66.25 0.0M
2024-09-03 67.64 67.65 66.92 66.92 0.0M
2024-09-02 67.57 67.59 67.28 67.59 0.0M
2024-08-30 67.59 67.79 67.59 67.60 0.0M
2024-08-29 67.06 67.56 67.06 67.56 0.0M
2024-08-28 66.93 67.12 66.91 66.99 0.0M
2024-08-27 66.81 66.88 66.67 66.75 0.0M
2024-08-26 66.62 66.70 66.62 66.65 0.0M
2024-08-23 66.39 66.75 66.39 66.67 0.0M
2024-08-22 66.20 66.48 66.20 66.37 0.0M
2024-08-21 65.90 66.14 65.90 66.14 0.0M
2024-08-20 66.27 66.27 65.89 65.92 0.0M
2024-08-19 65.73 66.21 65.73 66.19 0.0M
2024-08-16 65.77 65.84 65.59 65.76 0.0M
2024-08-15 65.04 65.70 64.94 65.70 0.0M
2024-08-14 64.74 64.79 64.57 64.79 0.0M
2024-08-13 64.38 64.48 64.04 64.48 0.0M
2024-08-12 64.35 64.36 64.06 64.11 0.0M
2024-08-09 63.92 64.23 63.92 64.16 0.0M
2024-08-08 63.28 63.81 62.99 63.81 0.0M
2024-08-07 62.90 63.70 62.90 63.70 0.0M
2024-08-06 63.08 63.08 62.26 62.76 0.0M
2024-08-05 61.98 62.64 61.83 62.64 0.0M
2024-08-02 64.98 64.98 63.86 63.97 0.0M
2024-08-01 66.49 66.49 65.54 65.54 0.0M
2024-07-31 66.64 66.64 66.47 66.51 0.0M
2024-07-30 65.86 66.08 65.86 65.93 0.0M
2024-07-29 66.16 66.16 65.63 65.63 0.0M
2024-07-26 65.33 65.83 65.33 65.83 0.0M
2024-07-25 65.11 65.27 64.87 65.27 0.0M
2024-07-24 65.64 65.91 65.64 65.71 0.0M
2024-07-23 66.12 66.47 66.05 66.19 0.0M
2024-07-22 65.80 66.27 65.80 66.12 0.0M
2024-07-19 65.69 65.69 65.41 65.45 0.0M
2024-07-18 66.36 66.36 65.93 65.93 0.0M
2024-07-17 66.18 66.18 66.00 66.06 0.0M
2024-07-16 66.28 66.42 66.28 66.42 0.0M
2024-07-15 67.24 67.24 66.64 66.64 0.0M
2024-07-12 66.97 67.34 66.86 67.33 0.0M
2024-07-11 66.60 66.76 66.58 66.70 0.0M
2024-07-10 65.86 66.39 65.86 66.39 0.0M
2024-07-09 66.14 66.14 65.75 65.75 0.0M
2024-07-08 66.29 66.74 66.29 66.36 0.0M
2024-07-05 66.70 66.82 66.35 66.41 0.0M
2024-07-04 66.28 66.56 66.28 66.53 0.0M
2024-07-03 65.93 66.21 65.93 66.09 0.0M
2024-07-02 65.63 65.66 65.43 65.66 0.0M
2024-07-01 66.46 66.46 65.88 65.96 0.0M
2024-06-28 66.09 66.09 65.69 65.69 0.0M
2024-06-27 66.10 66.17 65.83 65.83 0.0M
2024-06-26 66.79 66.86 66.15 66.15 0.0M
2024-06-25 66.45 66.52 66.44 66.52 0.0M
2024-06-24 66.24 66.72 66.24 66.67 0.0M
2024-06-21 66.49 66.49 66.07 66.18 0.0M
2024-06-20 66.19 66.73 66.19 66.73 0.0M
2024-06-19 66.15 66.24 66.06 66.07 0.0M
2024-06-18 66.11 66.24 65.91 66.24 0.0M
2024-06-17 65.91 65.91 65.50 65.73 0.0M
2024-06-14 66.41 66.41 65.50 65.66 0.0M
2024-06-13 66.95 66.95 65.89 66.28 0.0M
2024-06-12 66.59 67.20 66.59 67.08 0.0M
2024-06-11 67.13 67.13 66.32 66.44 0.0M
2024-06-10 66.62 67.04 66.62 67.04 0.0M
2024-06-07 67.46 67.46 67.05 67.26 0.0M
2024-06-06 67.39 67.46 67.22 67.40 0.0M
2024-06-05 66.83 67.08 66.75 67.06 0.0M
2024-06-04 66.45 66.50 66.13 66.33 0.0M
2024-06-03 67.07 67.07 66.67 66.71 0.0M
2024-05-31 66.18 66.44 66.18 66.44 0.0M
2024-05-30 65.70 66.21 65.70 66.21 0.0M
2024-05-29 66.38 66.38 65.77 65.80 0.0M
2024-05-28 67.05 67.05 66.49 66.49 0.0M
2024-05-27 66.63 66.91 66.63 66.91 0.0M
2024-05-24 66.32 66.75 66.32 66.67 0.0M
2024-05-23 66.92 67.04 66.72 66.83 0.0M
2024-05-22 66.81 66.81 66.67 66.76 0.0M
2024-05-21 66.92 67.01 66.79 67.01 0.0M
2024-05-20 67.03 67.16 66.97 67.16 0.0M
2024-05-17 66.96 66.96 66.74 66.91 0.0M
2024-05-16 67.09 67.10 66.89 66.97 0.0M
2024-05-15 66.95 67.00 66.73 67.00 0.0M
2024-05-14 66.54 66.92 66.52 66.67 0.0M
2024-05-13 66.56 66.60 66.48 66.54 0.0M
2024-05-10 66.30 66.60 66.30 66.56 0.0M
2024-05-09 65.77 65.97 65.73 65.97 0.0M
2024-05-08 65.62 65.73 65.62 65.68 0.0M
2024-05-07 65.16 65.49 65.10 65.49 0.0M
2024-05-06 64.58 64.87 64.51 64.85 0.0M
2024-05-03 64.22 64.39 64.22 64.39 0.0M
2024-05-02 64.42 64.42 64.00 64.04 0.0M
2024-04-30 64.71 64.71 64.17 64.17 0.0M
2024-04-29 64.81 64.85 64.64 64.67 0.0M
2024-04-26 64.28 64.56 64.19 64.55 0.0M
2024-04-25 64.14 64.14 63.80 63.80 0.0M
2024-04-24 64.49 64.56 64.09 64.18 0.0M
2024-04-23 64.13 64.43 64.03 64.43 0.0M
2024-04-22 63.64 63.75 63.38 63.75 0.0M
2024-04-19 62.82 63.26 62.82 63.20 0.0M
2024-04-18 63.21 63.29 63.21 63.29 0.0M
2024-04-17 63.14 63.54 63.08 63.08 0.0M
2024-04-16 63.21 63.31 62.99 63.08 0.0M
2024-04-15 64.18 64.47 63.98 64.08 0.0M
2024-04-12 64.43 64.53 63.86 64.00 0.0M
2024-04-11 64.08 64.14 63.55 63.84 0.0M
2024-04-10 64.30 64.34 63.65 64.05 0.0M
2024-04-09 64.13 64.26 63.83 63.89 0.0M
2024-04-08 63.91 64.36 63.91 64.31 0.0M
2024-04-05 63.89 64.00 63.77 64.00 0.0M
2024-04-04 64.47 64.61 64.45 64.58 0.0M
2024-04-03 64.31 64.46 64.15 64.46 0.0M
2024-04-02 65.41 65.41 64.19 64.22 0.0M
2024-03-28 64.75 64.81 64.63 64.79 0.0M
2024-03-27 64.46 64.60 64.42 64.58 0.0M
2024-03-26 64.32 64.50 64.25 64.50 0.1M
2024-03-25 64.44 64.46 64.11 64.38 0.0M
2024-03-22 64.18 64.45 64.18 64.40 0.0M
2024-03-21 64.38 64.43 64.13 64.38 0.0M
2024-03-20 63.68 63.86 63.65 63.84 0.0M
2024-03-19 63.60 63.86 63.60 63.86 0.0M
2024-03-18 63.81 63.83 63.67 63.68 0.0M
2024-03-15 64.00 64.16 63.86 63.86 0.0M
2024-03-14 64.18 64.26 63.97 64.01 0.0M
2024-03-13 63.94 64.09 63.94 64.07 0.0M
2024-03-12 63.62 63.97 63.45 63.92 0.0M
2024-03-11 63.17 63.29 63.07 63.29 0.0M
2024-03-08 63.48 63.60 63.46 63.46 0.0M
2024-03-07 62.64 63.52 62.64 63.52 0.0M
2024-03-06 62.40 62.76 62.40 62.76 0.0M
2024-03-05 62.56 62.58 62.43 62.51 0.0M
2024-03-04 62.75 62.75 62.64 62.68 0.0M
2024-03-01 62.61 62.70 62.43 62.69 0.0M
2024-02-29 62.48 62.49 62.30 62.30 0.0M
2024-02-28 62.44 62.44 62.23 62.28 0.0M
2024-02-27 62.38 62.49 62.36 62.49 0.0M
2024-02-26 62.54 62.54 62.35 62.39 0.0M
2024-02-23 62.42 62.61 62.36 62.61 0.0M
2024-02-22 62.43 62.43 62.22 62.37 0.0M
2024-02-21 61.89 61.89 61.74 61.80 0.0M
2024-02-20 61.92 62.00 61.92 61.93 0.0M
2024-02-19 61.80 61.99 61.80 61.99 0.0M
2024-02-16 61.73 61.91 61.73 61.90 0.0M
2024-02-15 61.42 61.52 61.37 61.52 0.0M
2024-02-14 60.84 61.11 60.84 61.06 0.0M
2024-02-13 61.25 61.25 60.75 60.77 0.0M
2024-02-12 61.22 61.34 61.12 61.34 0.0M
2024-02-09 61.11 61.16 60.81 61.01 0.0M
2024-02-08 61.19 61.30 61.08 61.08 0.0M
2024-02-07 61.42 61.42 61.10 61.12 0.0M
2024-02-06 61.21 61.32 60.97 61.32 0.0M
2024-02-05 61.01 61.09 60.86 60.92 0.0M
2024-02-02 61.28 61.29 60.92 60.96 0.0M
2024-02-01 61.09 61.15 60.81 60.95 0.0M
2024-01-31 61.26 61.29 61.16 61.16 0.0M
2024-01-30 61.17 61.26 61.10 61.16 0.0M
2024-01-29 60.92 61.00 60.87 61.00 0.0M
2024-01-26 60.46 60.95 60.46 60.91 0.0M
2024-01-25 59.96 60.22 59.76 60.22 0.0M
2024-01-24 59.82 60.07 59.75 60.07 0.0M
2024-01-23 59.67 59.67 59.34 59.34 0.0M
2024-01-22 59.50 59.56 59.30 59.56 0.0M
2024-01-19 59.54 59.54 59.03 59.04 0.0M
2024-01-18 58.96 59.25 58.94 59.24 0.0M
2024-01-17 58.88 58.91 58.71 58.91 0.0M
2024-01-16 59.26 59.59 59.23 59.56 0.0M
2024-01-15 60.09 60.09 59.70 59.70 0.0M
2024-01-12 59.82 59.99 59.82 59.99 0.0M
2024-01-11 60.30 60.31 59.50 59.50 0.0M
2024-01-10 59.93 59.98 59.93 59.96 0.0M
2024-01-09 60.20 60.20 59.90 60.07 0.0M
2024-01-08 59.99 60.15 59.87 60.15 0.0M
2024-01-05 59.75 60.06 59.51 60.00 0.0M
2024-01-04 59.92 60.14 59.76 60.14 0.0M
2024-01-03 60.19 60.19 59.57 59.70 0.0M
2024-01-02 60.48 60.63 59.97 60.23 0.0M