Amundi MSCI Europe Ex Switzerland ESG Selection - UCITS ETF DR (C) (CS9)

CS9
🏛️ フランス →
336.31
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
2022-12-30 254.75 254.75 254.75 254.75 0.0M
2022-12-29 252.76 253.78 252.76 253.76 0.0M
2022-12-28 255.11 255.18 254.36 254.36 0.0M
2022-12-27 256.04 256.04 253.90 253.90 0.0M
2022-12-23 254.40 255.50 254.40 254.90 0.0M
2022-12-22 256.45 256.45 254.15 254.40 0.0M
2022-12-21 253.38 255.06 253.38 255.06 0.0M
2022-12-20 250.91 253.01 250.91 252.39 0.0M
2022-12-19 253.06 253.89 252.35 252.35 0.0M
2022-12-16 255.05 255.05 251.30 251.30 0.0M
2022-12-15 260.36 260.36 256.12 256.60 0.0M
2022-12-14 262.22 262.58 261.41 262.58 0.0M
2022-12-13 260.26 265.54 260.26 264.48 0.0M
2022-12-12 259.34 259.34 258.30 258.30 0.0M
2022-12-09 259.08 260.95 259.08 260.95 0.0M
2022-12-08 258.82 258.82 258.18 258.20 0.0M
2022-12-07 259.47 259.47 258.36 259.00 0.0M
2022-12-06 261.53 262.07 260.31 260.31 0.0M
2022-12-05 262.10 262.21 260.97 260.97 0.0M
2022-12-02 261.33 263.06 261.33 262.48 0.0M
2022-12-01 263.10 263.56 262.84 263.30 0.0M
2022-11-30 260.40 260.59 259.26 260.59 0.0M
2022-11-29 260.12 260.14 259.69 259.69 0.0M
2022-11-28 259.35 259.60 257.76 259.60 0.0M
2022-11-25 260.08 260.85 260.06 260.85 0.0M
2022-11-24 259.34 260.57 259.34 260.56 0.0M
2022-11-23 257.45 260.10 257.45 259.43 0.0M
2022-11-22 256.09 257.70 256.09 257.70 0.0M
2022-11-21 255.70 255.84 255.30 255.84 0.0M
2022-11-18 254.10 256.28 254.10 256.15 0.0M
2022-11-17 255.00 255.00 251.84 253.71 0.0M
2022-11-16 254.21 254.33 254.21 254.33 0.0M
2022-11-15 256.13 256.88 256.13 256.88 0.0M
2022-11-14 254.98 255.50 254.98 255.50 0.0M
2022-11-11 255.43 255.43 254.10 254.10 0.0M
2022-11-10 246.87 255.00 246.73 255.00 0.0M
2022-11-09 248.52 248.52 246.50 247.53 0.0M
2022-11-08 245.31 248.79 245.31 248.79 0.0M
2022-11-07 243.93 246.78 243.93 246.55 0.0M
2022-11-04 241.88 245.29 241.88 245.29 0.0M
2022-11-03 239.33 240.50 237.50 240.50 0.0M
2022-11-02 243.25 243.25 242.03 242.15 0.0M
2022-11-01 243.60 243.60 242.25 242.25 0.0M
2022-10-31 240.46 241.70 240.28 240.85 0.0M
2022-10-28 238.17 239.87 238.17 239.87 0.0M
2022-10-27 239.44 241.16 237.32 240.00 0.0M
2022-10-26 238.22 240.17 237.70 240.17 0.0M
2022-10-25 235.50 238.75 235.50 238.75 0.0M
2022-10-24 234.65 235.66 234.37 234.44 0.0M
2022-10-21 231.76 232.80 229.93 232.67 0.0M
2022-10-20 232.40 234.76 232.18 234.38 0.0M
2022-10-19 235.01 235.01 233.65 233.65 0.0M
2022-10-18 235.20 236.05 234.35 234.35 0.0M
2022-10-17 230.83 234.22 230.17 233.65 0.0M
2022-10-14 231.99 232.25 229.70 229.70 0.0M
2022-10-13 224.67 228.97 224.67 228.75 0.0M
2022-10-12 226.73 226.73 225.56 226.05 0.0M
2022-10-11 227.05 227.75 226.47 227.75 0.0M
2022-10-10 228.64 229.80 228.64 228.93 0.0M
2022-10-07 232.10 232.10 229.55 229.55 0.0M
2022-10-06 235.20 235.20 233.08 233.08 0.0M
2022-10-05 235.80 235.80 233.38 234.00 0.0M
2022-10-04 231.60 236.40 231.60 236.40 0.0M
2022-10-03 224.48 229.08 224.48 228.90 0.0M
2022-09-30 226.44 226.74 225.63 226.60 0.0M
2022-09-29 225.20 225.20 223.64 223.75 0.0M
2022-09-28 222.16 227.10 222.00 227.10 0.0M
2022-09-27 229.00 229.00 226.66 226.66 0.0M
2022-09-26 227.75 227.75 227.00 227.00 0.0M
2022-09-23 234.19 234.19 228.10 228.10 0.0M
2022-09-22 236.00 236.00 234.88 234.88 0.0M
2022-09-21 234.95 238.91 234.95 238.91 0.0M
2022-09-20 236.20 236.20 236.20 236.20 0.0M
2022-09-19 237.56 238.78 236.85 238.78 0.0M
2022-09-16 240.00 240.00 237.52 237.52 0.0M
2022-09-15 244.75 244.90 243.04 243.04 0.0M
2022-09-14 243.61 244.58 243.61 244.35 0.0M
2022-09-13 251.33 251.33 246.40 246.40 0.0M
2022-09-12 246.72 250.37 246.72 250.37 0.0M
2022-09-09 243.14 246.01 243.14 245.80 0.0M
2022-09-08 242.39 242.39 242.30 242.30 0.0M
2022-09-07 240.40 241.16 239.50 241.16 0.0M
2022-09-06 242.65 242.65 242.65 242.65 0.0M
2022-09-05 239.79 242.14 239.79 242.14 0.0M
2022-09-02 240.16 243.60 240.16 243.60 0.0M
2022-09-01 240.60 240.60 238.80 238.80 0.0M
2022-08-31 246.83 246.83 242.70 242.70 0.0M
2022-08-30 249.07 249.19 246.10 246.10 0.0M
2022-08-29 245.74 247.35 245.48 247.13 0.0M
2022-08-26 255.08 255.08 249.75 249.75 0.0M
2022-08-25 254.53 254.70 253.90 253.90 0.0M
2022-08-24 252.38 253.40 251.79 253.40 0.0M
2022-08-23 252.68 253.08 252.68 252.90 0.0M
2022-08-22 255.24 255.24 253.19 253.45 0.0M
2022-08-19 257.12 257.67 256.00 256.00 0.0M
2022-08-18 256.70 258.30 256.70 258.30 0.0M
2022-08-17 260.34 260.34 256.95 256.95 0.0M
2022-08-16 259.47 259.75 259.47 259.75 0.0M
2022-08-15 257.68 258.88 257.68 258.52 0.0M
2022-08-12 258.00 258.68 258.00 258.00 0.0M
2022-08-11 258.50 258.50 257.50 257.50 0.0M
2022-08-10 254.20 257.35 254.20 257.35 0.0M
2022-08-09 256.27 256.73 254.80 254.80 0.0M
2022-08-08 257.13 257.71 256.25 256.70 0.0M
2022-08-05 256.75 257.38 254.90 254.90 0.0M
2022-08-04 256.57 256.77 256.05 256.75 0.0M
2022-08-03 254.24 256.24 254.24 256.20 0.0M
2022-08-02 254.20 255.00 254.20 254.84 0.0M
2022-08-01 255.56 255.56 255.56 255.56 0.0M
2022-07-29 253.55 255.92 253.55 255.92 0.0M
2022-07-28 252.31 252.31 252.31 252.31 0.0M
2022-07-27 249.25 250.23 249.07 249.94 0.0M
2022-07-26 248.88 248.88 248.15 248.15 0.0M
2022-07-25 247.57 248.76 247.57 248.72 0.0M
2022-07-22 247.15 249.14 247.15 247.96 0.0M
2022-07-21 246.31 247.66 245.61 247.55 0.0M
2022-07-20 248.14 248.14 245.65 246.73 0.0M
2022-07-19 242.80 247.39 242.80 247.39 0.0M
2022-07-18 242.19 244.80 242.19 243.79 0.0M
2022-07-15 236.77 241.04 236.77 241.04 0.0M
2022-07-14 240.17 240.17 235.78 236.61 0.0M
2022-07-13 242.16 242.16 239.63 240.67 0.0M
2022-07-12 240.92 242.70 240.92 242.69 0.0M
2022-07-11 240.01 242.42 240.01 241.79 0.0M
2022-07-08 241.57 243.36 241.50 243.36 0.0M
2022-07-07 239.73 241.94 239.73 241.94 0.0M
2022-07-06 236.74 237.98 236.68 237.14 0.0M
2022-07-05 240.20 240.20 233.29 233.29 0.0M
2022-07-04 239.71 240.06 238.99 238.99 0.0M
2022-07-01 235.13 238.40 235.13 237.79 0.0M
2022-06-30 238.20 238.20 236.30 237.80 0.0M
2022-06-29 241.97 241.97 240.82 241.79 0.0M
2022-06-28 244.73 244.73 243.54 243.54 0.0M
2022-06-27 243.86 243.88 242.69 242.69 0.0M
2022-06-24 237.83 242.15 237.83 241.76 0.0M
2022-06-23 236.02 236.02 235.55 235.55 0.0M
2022-06-22 235.80 237.90 235.80 237.90 0.0M
2022-06-21 242.12 242.12 240.25 240.25 0.0M
2022-06-20 237.39 239.25 237.39 239.25 0.0M
2022-06-17 237.06 237.18 236.55 236.55 0.0M
2022-06-16 242.54 242.54 236.18 236.64 0.0M
2022-06-15 241.83 243.29 240.40 243.29 0.0M
2022-06-14 244.36 244.36 239.49 239.64 0.0M
2022-06-13 245.24 245.24 242.24 242.24 0.0M
2022-06-10 253.51 253.51 248.23 248.23 0.0M
2022-06-09 257.69 258.22 255.29 255.29 0.0M
2022-06-08 261.08 261.08 258.50 259.09 0.0M
2022-06-07 260.10 260.59 259.10 260.29 0.0M
2022-06-06 260.32 261.12 260.00 261.12 0.0M
2022-06-03 259.69 259.69 258.10 258.10 0.0M
2022-06-02 258.61 259.00 258.42 259.00 0.0M
2022-06-01 260.46 260.46 256.94 256.94 0.0M
2022-05-31 260.78 260.78 259.20 259.20 0.0M
2022-05-30 261.40 262.10 260.58 261.40 0.0M
2022-05-27 257.66 259.69 257.66 259.69 0.0M
2022-05-26 253.86 256.42 253.86 255.78 0.0M
2022-05-25 253.64 253.81 253.64 253.81 0.0M
2022-05-24 252.31 252.46 251.74 251.74 0.0M
2022-05-23 254.23 254.95 252.77 254.95 0.0M
2022-05-20 251.12 253.41 251.12 251.59 0.0M
2022-05-19 250.10 250.10 247.16 249.59 0.0M
2022-05-18 255.99 255.99 252.84 252.84 0.0M
2022-05-17 254.67 256.80 254.67 256.00 0.0M
2022-05-16 251.07 252.24 251.07 252.24 0.0M
2022-05-13 249.60 252.01 249.56 252.01 0.0M
2022-05-12 242.78 245.95 242.51 245.83 0.0M
2022-05-11 245.34 248.44 245.34 248.44 0.0M
2022-05-10 243.75 246.49 243.45 243.45 0.0M
2022-05-09 248.08 248.08 241.50 241.50 0.0M
2022-05-06 252.68 252.68 248.69 248.69 0.0M
2022-05-05 260.25 260.25 253.49 253.49 0.0M
2022-05-04 256.50 256.50 255.05 255.05 0.0M
2022-05-03 257.27 257.89 256.58 257.89 0.0M
2022-05-02 256.70 256.70 253.39 255.04 0.0M
2022-04-29 259.15 260.78 258.76 259.29 0.0M
2022-04-28 257.46 258.28 256.36 256.95 0.0M
2022-04-27 253.24 255.66 250.90 253.70 0.0M
2022-04-26 258.14 258.14 252.87 253.19 0.0M
2022-04-25 254.80 256.82 254.22 256.12 0.0M
2022-04-22 262.58 263.36 260.05 260.05 0.0M
2022-04-21 265.55 266.26 265.26 265.41 0.0M
2022-04-20 262.29 264.40 261.68 263.98 0.0M
2022-04-19 259.98 261.82 259.68 261.72 0.0M
2022-04-14 261.91 262.89 261.91 262.79 0.0M
2022-04-13 260.40 261.05 260.08 261.05 0.0M
2022-04-12 257.90 261.11 257.90 260.94 0.0M
2022-04-11 262.54 262.72 261.20 261.46 0.0M
2022-04-08 262.76 263.59 262.32 263.59 0.0M
2022-04-07 261.18 262.54 259.75 259.75 0.0M
2022-04-06 263.48 263.48 259.06 260.54 0.0M
2022-04-05 264.55 264.87 263.44 264.40 0.0M
2022-04-04 263.42 264.15 262.84 264.15 0.0M
2022-04-01 261.07 262.78 261.07 262.30 0.0M
2022-03-31 264.14 264.29 260.85 260.85 0.0M
2022-03-30 263.57 263.70 262.58 263.70 0.0M
2022-03-29 262.50 264.86 262.50 264.86 0.0M
2022-03-28 260.70 261.52 259.66 259.66 0.0M
2022-03-25 259.34 260.80 259.08 259.36 0.0M
2022-03-24 260.51 260.89 259.11 259.16 0.0M
2022-03-23 262.86 262.86 259.58 259.90 0.0M
2022-03-22 260.69 262.62 260.69 262.62 0.0M
2022-03-21 260.09 260.62 259.60 260.01 0.0M
2022-03-18 258.34 259.95 256.83 259.95 0.0M
2022-03-17 259.11 259.11 256.03 258.16 0.0M
2022-03-16 254.59 258.34 254.12 257.11 0.0M
2022-03-15 246.48 249.59 244.70 249.06 0.0M
2022-03-14 247.92 251.01 247.92 249.51 0.0M
2022-03-11 246.79 249.42 246.18 246.56 0.0M
2022-03-10 247.75 247.75 244.45 244.45 0.0M
2022-03-09 242.55 248.45 242.55 248.45 0.0M
2022-03-08 236.32 241.37 236.32 236.76 0.0M
2022-03-07 235.00 238.82 234.28 237.56 0.0M
2022-03-04 247.24 247.24 240.23 240.23 0.0M
2022-03-03 256.34 256.34 249.89 249.89 0.0M
2022-03-02 251.56 256.16 251.40 255.41 0.0M
2022-03-01 259.92 259.92 252.56 252.56 0.0M
2022-02-28 256.55 259.33 254.84 259.33 0.1M
2022-02-25 255.12 260.80 254.11 260.80 0.0M
2022-02-24 250.82 255.08 249.44 252.20 0.2M
2022-02-23 262.56 263.49 260.89 260.96 0.0M
2022-02-22 257.50 262.90 257.50 261.56 0.0M
2022-02-21 266.78 266.84 260.70 261.43 0.0M
2022-02-18 268.10 268.18 265.15 265.15 0.0M
2022-02-17 269.85 269.85 266.72 267.32 0.0M
2022-02-16 269.36 269.36 268.22 269.06 0.0M
2022-02-15 265.41 269.31 265.41 269.31 0.0M
2022-02-14 262.92 265.15 262.66 265.15 0.0M
2022-02-11 269.86 271.30 269.40 270.40 0.0M
2022-02-10 273.57 273.57 271.76 271.76 0.0M
2022-02-09 270.40 272.58 270.40 272.50 0.0M
2022-02-08 268.39 268.86 267.56 268.01 0.0M
2022-02-07 267.70 268.14 265.64 267.80 0.0M
2022-02-04 270.35 270.35 265.94 265.94 0.0M
2022-02-03 273.38 273.38 268.76 268.76 0.0M
2022-02-02 273.57 274.33 273.35 273.35 0.0M
2022-02-01 271.38 272.38 271.36 272.25 0.0M
2022-01-31 269.73 270.10 268.52 269.24 0.0M
2022-01-28 270.88 270.88 265.74 267.14 0.0M
2022-01-27 264.84 270.86 264.84 270.20 0.0M
2022-01-26 266.26 269.38 266.26 268.54 0.0M
2022-01-25 263.66 263.86 262.19 263.36 0.0M
2022-01-24 270.00 270.00 260.76 260.76 0.0M
2022-01-21 272.46 273.19 269.78 271.10 0.0M
2022-01-20 275.67 276.69 274.44 276.69 0.0M
2022-01-19 273.06 275.91 273.06 275.11 0.0M
2022-01-18 275.51 275.51 274.06 274.26 0.0M
2022-01-17 276.30 277.10 276.30 277.02 0.0M
2022-01-14 275.39 276.32 275.12 275.45 0.0M
2022-01-13 277.12 277.82 276.93 277.71 0.0M
2022-01-12 277.31 278.36 276.97 277.51 0.0M
2022-01-11 275.91 275.91 275.12 275.54 0.0M
2022-01-10 277.53 277.53 272.62 273.15 0.0M
2022-01-07 276.93 276.95 276.43 276.43 0.0M
2022-01-06 276.56 278.07 275.84 276.99 0.0M
2022-01-05 280.78 281.22 280.64 280.76 0.0M
2022-01-04 279.68 280.78 279.68 280.39 0.0M
2022-01-03 277.50 278.85 277.50 278.34 0.0M