Amundi Index Solutions - Amundi MSCI World Ex Europe ETF-C EUR (CE8)

CE8
🏛️ ドイツ →
652.80
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
2021-12-30 480.40 481.25 480.20 481.10 0.0M
2021-12-29 480.55 482.95 478.75 478.75 0.0M
2021-12-28 481.55 482.75 480.60 480.60 0.0M
2021-12-27 483.30 483.30 475.55 479.20 0.0M
2021-12-23 473.20 476.30 473.20 476.30 0.0M
2021-12-22 469.85 471.00 467.85 471.00 0.0M
2021-12-21 464.75 466.55 463.80 466.35 0.0M
2021-12-20 461.65 462.60 458.25 458.25 0.0M
2021-12-17 468.90 469.80 463.75 469.10 0.0M
2021-12-16 476.05 477.75 473.10 473.15 0.0M
2021-12-15 469.65 469.65 466.25 466.25 0.0M
2021-12-14 471.25 472.50 465.90 466.20 0.0M
2021-12-13 475.85 477.75 470.85 470.85 0.0M
2021-12-10 472.50 475.35 471.20 471.20 0.0M
2021-12-09 474.05 474.20 472.85 473.65 0.0M
2021-12-08 475.65 476.05 472.20 472.20 0.0M
2021-12-07 468.30 476.40 468.30 476.30 0.0M
2021-12-06 461.60 463.65 458.30 463.50 0.0M
2021-12-03 463.65 464.35 458.05 458.60 0.0M
2021-12-02 457.20 461.50 454.05 459.75 0.0M
2021-12-01 465.80 469.15 465.00 468.35 0.0M
2021-11-30 465.05 467.00 461.70 464.35 0.0M
2021-11-29 470.65 471.90 469.45 470.85 0.0M
2021-11-26 469.80 472.05 463.55 465.55 0.0M
2021-11-25 481.40 481.40 480.40 480.70 0.0M
2021-11-24 477.25 479.80 476.65 479.50 0.0M
2021-11-23 476.55 477.50 473.50 475.30 0.0M
2021-11-22 480.55 483.60 479.90 481.25 0.0M
2021-11-19 477.90 479.30 477.65 478.05 0.0M
2021-11-18 481.50 481.50 473.30 475.30 0.0M
2021-11-17 479.20 479.20 476.90 477.00 0.0M
2021-11-16 474.80 477.90 474.50 477.90 0.0M
2021-11-15 472.80 473.80 471.60 472.95 0.0M
2021-11-12 468.40 470.65 468.10 470.65 0.0M
2021-11-11 467.15 468.00 466.30 467.45 0.0M
2021-11-10 466.75 467.35 464.65 467.30 0.0M
2021-11-09 466.50 467.90 464.85 465.80 0.0M
2021-11-08 467.35 469.15 466.90 467.75 0.0M
2021-11-05 466.55 471.85 465.80 468.95 0.0M
2021-11-04 465.00 466.45 464.90 465.60 0.0M
2021-11-03 461.30 461.40 459.80 460.60 0.0M
2021-11-02 458.45 460.65 458.45 460.50 0.0M
2021-11-01 461.50 461.50 458.05 458.75 0.0M
2021-10-29 452.20 458.25 452.05 458.25 0.0M
2021-10-28 452.80 454.00 452.80 453.30 0.0M
2021-10-27 455.90 456.15 455.00 455.00 0.0M
2021-10-26 456.80 458.10 456.10 457.20 0.0M
2021-10-25 451.35 454.10 451.15 454.05 0.0M
2021-10-22 452.05 452.90 450.70 450.70 0.0M
2021-10-21 448.80 450.40 448.80 450.05 0.0M
2021-10-20 449.50 451.15 449.50 451.00 0.0M
2021-10-19 447.50 449.75 447.35 449.45 0.0M
2021-10-18 446.35 447.00 444.10 446.60 0.0M
2021-10-15 444.95 446.50 444.15 446.35 0.0M
2021-10-14 439.05 442.80 438.40 442.80 0.0M
2021-10-13 435.70 437.30 434.75 435.15 0.0M
2021-10-12 433.35 438.40 433.35 437.60 0.0M
2021-10-11 437.75 441.05 437.55 441.05 0.0M
2021-10-08 441.40 441.40 439.60 439.60 0.0M
2021-10-07 438.40 442.25 438.40 441.95 0.0M
2021-10-06 431.70 432.95 428.90 431.65 0.0M
2021-10-05 430.15 435.00 430.15 434.65 0.0M
2021-10-04 434.25 434.25 426.70 426.70 0.0M
2021-10-01 428.60 432.50 427.95 432.50 0.0M
2021-09-30 438.20 438.20 435.35 435.60 0.0M
2021-09-29 436.50 437.15 434.45 436.25 0.0M
2021-09-28 441.50 441.50 433.00 433.05 0.0M
2021-09-27 443.65 443.65 440.80 441.20 0.0M
2021-09-24 439.95 440.10 438.50 440.10 0.0M
2021-09-23 440.35 440.60 438.65 440.60 0.0M
2021-09-22 434.20 436.40 433.60 436.40 0.0M
2021-09-21 434.55 436.20 431.95 433.85 0.0M
2021-09-20 436.45 436.45 431.05 431.80 0.0M
2021-09-17 442.30 442.30 439.50 439.50 0.0M
2021-09-16 441.35 442.70 440.00 440.35 0.0M
2021-09-15 439.80 439.80 436.85 438.20 0.0M
2021-09-14 440.50 440.50 438.75 439.00 0.0M
2021-09-13 441.65 443.05 439.25 439.25 0.0M
2021-09-10 442.80 443.30 440.55 440.95 0.0M
2021-09-09 440.30 443.65 440.30 443.05 0.0M
2021-09-08 443.25 444.25 442.00 442.25 0.0M
2021-09-07 444.00 444.20 442.70 443.20 0.0M
2021-09-06 444.50 445.80 443.75 445.80 0.0M
2021-09-03 443.15 443.50 441.85 442.80 0.0M
2021-09-02 442.15 442.70 441.90 442.65 0.0M
2021-09-01 444.45 445.10 441.65 442.25 0.0M
2021-08-31 443.45 443.45 441.50 443.00 0.0M
2021-08-30 441.75 443.40 441.55 443.05 0.0M
2021-08-27 439.60 441.20 439.15 441.15 0.0M
2021-08-26 439.85 441.05 439.50 439.55 0.0M
2021-08-25 441.85 441.85 441.00 441.20 0.0M
2021-08-24 441.50 441.50 440.65 440.65 0.0M
2021-08-23 438.40 440.30 437.50 440.30 0.0M
2021-08-20 433.75 437.20 431.80 437.20 0.0M
2021-08-19 431.80 433.30 430.35 433.30 0.0M
2021-08-18 440.65 440.65 437.20 438.20 0.0M
2021-08-17 437.50 438.70 436.65 438.45 0.0M
2021-08-16 437.75 437.75 435.50 436.30 0.0M
2021-08-13 439.25 439.55 437.80 438.30 0.0M
2021-08-12 437.95 438.50 437.95 438.25 0.0M
2021-08-11 438.55 438.75 437.80 437.95 0.0M
2021-08-10 436.80 438.35 436.80 437.70 0.0M
2021-08-09 435.25 436.50 435.25 436.15 0.0M
2021-08-06 434.40 436.55 434.40 436.05 0.0M
2021-08-05 431.45 432.75 430.95 432.75 0.0M
2021-08-04 431.15 431.60 429.70 430.70 0.0M
2021-08-03 429.65 429.65 427.25 428.90 0.0M
2021-08-02 431.80 431.80 429.50 430.45 0.0M
2021-07-30 426.80 428.90 426.35 428.70 0.0M
2021-07-29 430.65 431.20 429.35 430.85 0.0M
2021-07-28 430.55 431.60 430.40 431.10 0.0M
2021-07-27 432.90 433.65 427.95 427.95 0.0M
2021-07-26 431.95 432.60 430.25 432.60 0.0M
2021-07-23 431.00 433.60 431.00 433.55 0.0M
2021-07-22 429.00 429.40 427.70 429.25 0.0M
2021-07-21 425.80 427.35 425.05 426.70 0.0M
2021-07-20 420.35 425.30 419.50 424.30 0.0M
2021-07-19 425.30 425.30 416.25 418.10 0.0M
2021-07-16 429.55 429.55 425.75 425.75 0.0M
2021-07-15 428.20 428.20 426.85 427.60 0.0M
2021-07-14 428.95 430.05 428.20 428.20 0.0M
2021-07-13 428.35 430.15 427.70 430.15 0.0M
2021-07-12 426.55 427.85 425.90 427.40 0.0M
2021-07-09 423.65 426.40 423.60 426.30 0.0M
2021-07-08 425.85 425.85 419.35 421.40 0.0M
2021-07-07 426.55 427.95 426.10 427.45 0.0M
2021-07-06 424.70 426.70 424.15 424.40 0.0M
2021-07-05 425.10 425.95 424.40 425.40 0.0M
2021-07-02 424.05 426.70 422.45 424.25 0.0M
2021-07-01 422.30 422.80 420.55 421.60 0.0M
2021-06-30 419.80 421.00 418.70 420.80 0.0M
2021-06-29 419.55 420.90 418.55 419.60 0.0M
2021-06-28 418.25 418.60 417.90 417.90 0.0M
2021-06-25 416.70 416.80 415.90 416.40 0.0M
2021-06-24 415.35 416.85 415.00 416.30 0.0M
2021-06-23 415.85 415.85 413.85 413.85 0.0M
2021-06-22 414.35 415.00 413.25 415.00 0.0M
2021-06-21 410.45 412.70 410.00 412.40 0.0M
2021-06-18 413.60 413.60 410.40 410.65 0.0M
2021-06-17 410.20 413.60 410.20 413.60 0.0M
2021-06-16 409.00 409.00 408.00 408.50 0.0M
2021-06-15 410.30 410.30 407.65 407.65 0.0M
2021-06-14 409.05 410.05 407.45 407.45 0.0M
2021-06-11 405.30 408.35 405.30 408.10 0.0M
2021-06-10 404.55 406.50 403.85 405.50 0.0M
2021-06-09 404.40 404.85 404.15 404.15 0.0M
2021-06-08 404.60 405.70 403.45 403.45 0.0M
2021-06-07 405.40 405.40 403.05 403.05 0.0M
2021-06-04 402.15 403.90 402.15 403.90 0.0M
2021-06-03 402.05 403.00 399.80 402.90 0.0M
2021-06-02 401.30 402.05 400.45 401.65 0.0M
2021-06-01 401.55 403.00 399.70 399.70 0.0M
2021-05-31 403.10 403.10 399.25 399.25 0.0M
2021-05-28 402.15 403.35 402.15 402.25 0.0M
2021-05-27 400.05 401.60 399.20 401.00 0.0M
2021-05-26 398.20 399.50 397.55 399.50 0.0M
2021-05-25 400.30 400.30 397.80 397.80 0.0M
2021-05-21 395.00 398.40 395.00 397.60 0.0M
2021-05-20 391.40 395.75 390.90 395.75 0.0M
2021-05-19 390.65 390.65 387.90 388.35 0.0M
2021-05-18 398.45 398.45 395.60 395.70 0.0M
2021-05-17 398.85 398.85 395.40 395.55 0.0M
2021-05-14 396.00 397.40 395.40 397.40 0.0M
2021-05-13 390.40 394.85 388.70 393.90 0.0M
2021-05-12 396.60 396.60 393.95 394.35 0.0M
2021-05-11 400.15 400.15 394.15 395.65 0.0M
2021-05-10 404.90 404.90 402.95 403.30 0.0M
2021-05-07 404.45 404.80 404.00 404.10 0.0M
2021-05-06 403.75 403.75 400.65 401.60 0.0M
2021-05-05 404.35 404.65 403.65 403.95 0.0M
2021-05-04 405.15 405.15 399.25 399.25 0.0M
2021-05-03 408.00 408.00 404.15 404.25 0.0M
2021-04-30 403.40 404.30 402.70 403.70 0.0M
2021-04-29 405.65 406.00 402.45 402.45 0.0M
2021-04-28 405.40 405.40 403.00 403.00 0.0M
2021-04-27 404.30 404.65 403.10 403.55 0.0M
2021-04-26 404.00 404.60 402.35 404.00 0.0M
2021-04-23 401.05 403.45 400.40 403.20 0.0M
2021-04-22 402.65 405.05 402.65 404.60 0.0M
2021-04-21 400.60 401.95 400.05 401.55 0.0M
2021-04-20 403.05 403.05 397.65 397.65 0.0M
2021-04-19 406.70 406.90 403.05 403.05 0.0M
2021-04-16 406.25 407.20 406.15 406.15 0.0M
2021-04-15 404.70 405.65 403.65 405.50 0.0M
2021-04-14 404.15 404.55 403.45 403.45 0.0M
2021-04-13 404.00 404.60 402.90 403.45 0.0M
2021-04-12 403.80 404.40 402.50 402.60 0.0M
2021-04-09 402.05 403.50 401.90 402.35 0.0M
2021-04-08 401.75 402.55 400.80 400.85 0.0M
2021-04-07 401.20 401.30 399.40 399.40 0.0M
2021-04-06 403.15 403.15 401.15 401.65 0.0M
2021-04-01 397.40 399.05 397.00 398.20 0.0M
2021-03-31 394.90 396.05 392.95 395.80 0.0M
2021-03-30 396.55 396.55 393.55 394.60 0.0M
2021-03-29 392.65 394.40 392.15 392.65 0.0M
2021-03-26 390.55 391.10 389.45 390.45 0.0M
2021-03-25 388.25 388.25 383.00 387.25 0.0M
2021-03-24 388.60 390.05 388.10 389.10 0.0M
2021-03-23 388.10 390.80 387.35 389.55 0.0M
2021-03-22 385.10 388.65 385.10 388.25 0.0M
2021-03-19 386.40 387.60 385.75 387.20 0.0M
2021-03-18 390.15 391.25 388.85 389.85 0.0M
2021-03-17 391.05 391.05 387.65 388.60 0.0M
2021-03-16 391.45 392.35 390.55 391.50 0.0M
2021-03-15 389.05 389.05 386.95 386.95 0.0M
2021-03-12 382.45 386.45 382.45 385.05 0.0M
2021-03-11 381.55 386.55 381.55 386.55 0.0M
2021-03-10 381.85 384.05 381.85 383.90 0.0M
2021-03-09 379.10 383.35 379.10 383.35 0.0M
2021-03-08 373.50 382.60 373.50 381.60 0.0M
2021-03-05 369.80 374.40 369.50 369.50 0.0M
2021-03-04 373.25 374.60 371.20 373.20 0.0M
2021-03-03 381.45 381.45 375.25 376.60 0.0M
2021-03-02 381.05 381.35 377.90 377.90 0.0M
2021-03-01 377.00 381.10 376.80 381.10 0.0M
2021-02-26 371.05 374.15 368.10 373.20 0.0M
2021-02-25 381.05 381.05 375.10 375.10 0.0M
2021-02-24 378.30 379.35 376.90 379.00 0.0M
2021-02-23 378.00 378.05 375.00 375.75 0.0M
2021-02-22 379.25 379.35 377.70 378.50 0.0M
2021-02-19 381.25 382.95 380.90 382.10 0.0M
2021-02-18 384.80 384.80 381.50 381.50 0.0M
2021-02-17 385.30 385.40 383.50 383.50 0.0M
2021-02-16 386.20 386.20 384.55 384.55 0.0M
2021-02-15 387.10 387.10 383.25 384.70 0.0M
2021-02-12 381.95 382.80 381.70 382.60 0.0M
2021-02-11 381.85 382.25 381.85 382.20 0.0M
2021-02-10 382.25 382.90 380.20 380.30 0.0M
2021-02-09 382.60 382.85 381.10 381.55 0.0M
2021-02-08 381.45 382.60 381.45 381.90 0.0M
2021-02-05 381.70 381.75 379.60 380.15 0.0M
2021-02-04 375.80 378.65 374.30 378.35 0.0M
2021-02-03 375.85 376.25 374.65 374.65 0.0M
2021-02-02 370.20 375.35 370.20 374.65 0.0M
2021-02-01 364.50 365.85 363.70 365.85 0.0M
2021-01-29 363.70 365.05 360.75 361.20 0.0M
2021-01-28 363.30 369.90 360.20 368.90 0.0M
2021-01-27 373.00 373.50 367.75 367.90 0.0M
2021-01-26 373.30 374.45 372.55 372.70 0.0M
2021-01-25 373.25 374.35 369.20 371.25 0.0M
2021-01-22 371.15 372.35 369.95 371.05 0.0M
2021-01-21 375.15 375.80 373.50 373.50 0.0M
2021-01-20 370.10 374.00 369.60 374.00 0.0M
2021-01-19 370.80 370.80 368.25 368.25 0.0M
2021-01-18 367.30 368.85 367.20 368.80 0.0M
2021-01-15 369.30 369.75 366.80 368.00 0.0M
2021-01-14 372.05 372.20 370.00 370.00 0.0M
2021-01-13 366.30 369.05 366.30 369.05 0.0M
2021-01-12 369.60 369.60 367.75 368.10 0.0M
2021-01-11 367.95 369.20 367.20 368.60 0.0M
2021-01-08 368.80 368.80 366.20 366.20 0.0M
2021-01-07 361.90 364.50 360.75 364.50 0.0M
2021-01-06 356.75 361.05 354.50 361.00 0.0M
2021-01-05 355.85 357.45 354.50 355.85 0.0M
2021-01-04 365.50 367.00 354.90 354.90 0.0M