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
2022-12-30 410.75 410.75 408.65 409.50 0.0M
2022-12-29 407.10 412.55 407.10 412.55 0.0M
2022-12-28 407.25 412.30 407.25 409.35 0.0M
2022-12-27 409.95 415.45 409.95 411.80 0.0M
2022-12-23 410.95 413.70 410.00 412.05 0.0M
2022-12-22 417.75 417.75 411.00 411.00 0.0M
2022-12-21 412.25 418.50 412.25 418.05 0.0M
2022-12-20 408.25 412.20 408.25 410.55 0.0M
2022-12-19 415.50 415.85 412.45 412.45 0.0M
2022-12-16 417.50 417.50 412.95 414.25 0.0M
2022-12-15 427.00 427.00 417.70 417.70 0.0M
2022-12-14 431.55 432.85 430.95 432.85 0.0M
2022-12-13 430.05 438.70 430.05 433.60 0.0M
2022-12-12 426.05 428.40 425.70 427.60 0.0M
2022-12-09 427.95 429.40 427.95 429.25 0.0M
2022-12-08 426.30 429.15 426.30 427.45 0.0M
2022-12-07 430.15 430.15 425.70 426.25 0.0M
2022-12-06 436.25 436.25 428.35 428.35 0.0M
2022-12-05 439.45 439.45 435.45 435.45 0.0M
2022-12-02 440.70 441.65 437.95 439.60 0.0M
2022-12-01 446.15 446.70 440.95 441.95 0.0M
2022-11-30 438.50 438.50 434.75 437.45 0.0M
2022-11-29 438.80 438.80 434.70 434.70 0.0M
2022-11-28 441.00 441.00 434.95 437.75 0.0M
2022-11-25 441.50 442.70 441.00 441.00 0.0M
2022-11-24 443.30 443.30 440.75 442.05 0.0M
2022-11-23 442.00 442.00 440.10 441.50 0.0M
2022-11-22 437.00 440.80 437.00 440.05 0.0M
2022-11-21 437.50 439.25 436.70 437.00 0.0M
2022-11-18 433.50 442.05 433.50 435.10 0.0M
2022-11-17 438.30 438.30 430.95 432.55 0.0M
2022-11-16 438.85 438.85 433.75 434.55 0.0M
2022-11-15 444.55 444.55 435.45 441.15 0.0M
2022-11-14 439.35 440.25 437.60 438.35 0.0M
2022-11-11 454.00 454.00 436.40 436.40 0.0M
2022-11-10 428.70 439.40 426.65 439.40 0.0M
2022-11-09 432.30 432.30 428.50 428.50 0.0M
2022-11-08 432.80 434.30 431.80 434.30 0.0M
2022-11-07 429.40 431.20 428.60 429.75 0.0M
2022-11-04 435.00 435.00 426.75 427.45 0.0M
2022-11-03 433.65 435.45 431.85 433.75 0.0M
2022-11-02 444.20 444.20 439.15 439.15 0.0M
2022-11-01 445.05 446.10 441.40 441.75 0.0M
2022-10-31 443.30 443.30 440.35 441.95 0.0M
2022-10-28 430.90 437.95 428.50 437.80 0.0M
2022-10-27 434.75 435.15 430.90 434.00 0.0M
2022-10-26 435.00 435.35 431.90 435.35 0.0M
2022-10-25 435.30 435.55 431.85 434.80 0.0M
2022-10-24 431.15 433.60 428.85 430.90 0.0M
2022-10-21 423.20 426.40 420.75 426.40 0.0M
2022-10-20 426.00 429.00 423.70 428.20 0.0M
2022-10-19 429.15 430.55 427.20 427.20 0.0M
2022-10-18 426.90 431.25 425.30 425.30 0.0M
2022-10-17 421.40 425.50 420.20 424.30 0.0M
2022-10-14 427.50 429.05 420.70 420.70 0.0M
2022-10-13 418.70 420.10 412.90 420.10 0.0M
2022-10-12 421.45 422.20 419.80 420.25 0.0M
2022-10-11 419.95 421.60 419.20 421.50 0.0M
2022-10-10 425.75 426.75 423.35 424.40 0.0M
2022-10-07 435.95 435.95 426.10 426.40 0.0M
2022-10-06 435.90 437.90 431.65 435.60 0.0M
2022-10-05 430.90 431.65 430.15 431.30 0.0M
2022-10-04 428.50 431.80 428.20 431.00 0.0M
2022-10-03 417.05 424.05 415.35 423.35 0.0M
2022-09-30 422.15 424.80 421.90 424.35 0.0M
2022-09-29 434.00 435.50 421.25 422.55 0.0M
2022-09-28 430.95 434.00 427.35 434.00 0.0M
2022-09-27 434.70 435.10 432.25 432.25 0.0M
2022-09-26 431.25 437.05 429.60 432.65 0.0M
2022-09-23 434.60 434.60 430.50 430.85 0.0M
2022-09-22 434.40 439.10 434.25 434.70 0.0M
2022-09-21 440.95 444.80 440.85 444.80 0.0M
2022-09-20 442.95 442.95 437.85 439.00 0.0M
2022-09-19 438.75 440.50 436.95 438.60 0.0M
2022-09-16 442.10 442.10 437.00 437.00 0.0M
2022-09-15 451.45 451.95 444.45 446.05 0.0M
2022-09-14 449.70 450.15 445.75 448.70 0.0M
2022-09-13 460.90 462.45 451.45 451.45 0.0M
2022-09-12 456.35 460.95 454.35 460.40 0.0M
2022-09-09 452.55 458.90 452.55 458.05 0.0M
2022-09-08 453.85 454.80 448.80 454.75 0.0M
2022-09-07 445.95 448.15 444.85 447.70 0.0M
2022-09-06 449.20 451.55 446.10 449.10 0.0M
2022-09-05 451.15 451.80 448.10 449.60 0.0M
2022-09-02 450.45 453.45 449.45 453.45 0.0M
2022-09-01 447.35 447.95 445.25 447.95 0.0M
2022-08-31 454.70 454.70 449.40 449.40 0.0M
2022-08-30 460.00 461.60 452.30 452.55 0.0M
2022-08-29 460.20 460.20 456.50 457.35 0.0M
2022-08-26 477.45 477.45 467.15 467.15 0.0M
2022-08-25 472.65 475.00 472.50 474.05 0.0M
2022-08-24 469.75 471.90 468.35 471.65 0.0M
2022-08-23 472.05 473.25 469.00 469.55 0.0M
2022-08-22 474.70 475.35 471.45 473.95 0.0M
2022-08-19 478.20 478.45 475.45 475.45 0.0M
2022-08-18 474.70 478.60 474.70 478.60 0.0M
2022-08-17 481.40 481.40 474.20 475.00 0.0M
2022-08-16 478.70 479.85 475.80 478.60 0.0M
2022-08-15 473.50 476.20 472.30 475.90 0.0M
2022-08-12 465.85 469.90 464.05 469.90 0.0M
2022-08-11 464.30 466.95 463.40 464.65 0.0M
2022-08-10 458.10 460.90 457.10 460.70 0.0M
2022-08-09 459.30 459.30 456.70 457.40 0.0M
2022-08-08 463.05 463.85 462.35 462.70 0.0M
2022-08-05 460.40 461.45 458.65 459.50 0.0M
2022-08-04 461.40 462.60 459.35 459.35 0.0M
2022-08-03 456.55 462.65 456.55 461.95 0.0M
2022-08-02 453.90 457.10 453.25 456.75 0.0M
2022-08-01 458.40 458.40 454.20 455.45 0.0M
2022-07-29 454.60 457.70 453.70 455.05 0.0M
2022-07-28 447.90 451.05 447.90 451.05 0.0M
2022-07-27 443.60 445.85 441.00 445.85 0.0M
2022-07-26 439.70 445.30 439.70 440.40 0.0M
2022-07-25 440.40 441.70 438.60 441.40 0.0M
2022-07-22 443.55 446.40 441.65 441.65 0.0M
2022-07-21 438.50 442.05 438.50 442.05 0.0M
2022-07-20 438.45 441.35 435.60 441.30 0.0M
2022-07-19 430.70 433.25 426.30 433.25 0.0M
2022-07-18 437.10 437.10 432.25 434.20 0.0M
2022-07-15 429.10 433.65 428.20 432.85 0.0M
2022-07-14 429.55 429.55 423.40 425.10 0.0M
2022-07-13 433.35 433.35 426.85 428.25 0.0M
2022-07-12 435.75 435.75 433.45 434.35 0.0M
2022-07-11 435.55 436.40 433.95 434.70 0.0M
2022-07-08 433.75 437.15 433.75 437.15 0.0M
2022-07-07 428.50 434.60 428.50 434.25 0.0M
2022-07-06 424.50 426.65 423.75 425.50 0.0M
2022-07-05 418.05 420.70 415.80 416.80 0.0M
2022-07-04 415.95 416.30 414.60 416.30 0.0M
2022-07-01 407.60 415.70 407.60 413.55 0.0M
2022-06-30 410.65 412.15 408.90 411.10 0.0M
2022-06-29 414.80 416.15 411.70 415.60 0.0M
2022-06-28 421.50 422.60 418.40 418.40 0.0M
2022-06-27 422.10 422.10 418.05 419.40 0.0M
2022-06-24 411.40 418.00 411.40 418.00 0.0M
2022-06-23 405.40 409.60 403.75 408.10 0.0M
2022-06-22 402.10 407.40 401.90 406.95 0.0M
2022-06-21 403.45 408.10 403.25 407.05 0.0M
2022-06-20 400.05 401.60 399.70 400.55 0.0M
2022-06-17 401.55 402.05 397.30 399.70 0.0M
2022-06-16 412.05 413.25 397.95 399.30 0.0M
2022-06-15 409.75 414.50 407.20 412.70 0.0M
2022-06-14 415.15 415.15 410.10 410.50 0.0M
2022-06-13 417.95 417.95 410.20 412.70 0.0M
2022-06-10 431.80 431.80 423.10 423.10 0.0M
2022-06-09 437.15 440.45 436.55 437.45 0.0M
2022-06-08 440.90 440.90 439.50 440.25 0.0M
2022-06-07 436.15 439.35 435.95 438.65 0.0M
2022-06-06 439.35 443.45 439.10 440.20 0.0M
2022-06-03 442.20 442.20 436.65 436.70 0.0M
2022-06-02 438.15 438.20 435.55 437.65 0.0M
2022-06-01 439.95 442.10 437.55 437.55 0.0M
2022-05-31 440.95 440.95 436.90 436.90 0.0M
2022-05-30 443.90 444.30 440.95 441.05 0.0M
2022-05-27 430.60 438.65 430.05 438.20 0.0M
2022-05-26 423.80 430.20 423.80 429.20 0.0M
2022-05-25 423.80 424.05 420.50 422.05 0.0M
2022-05-24 424.60 424.60 413.65 413.65 0.0M
2022-05-23 426.45 426.45 421.35 424.65 0.0M
2022-05-20 424.80 426.75 419.60 420.50 0.0M
2022-05-19 425.55 425.55 420.35 422.35 0.0M
2022-05-18 440.45 440.45 431.00 431.00 0.0M
2022-05-17 437.85 442.00 435.45 438.10 0.0M
2022-05-16 436.75 437.85 435.45 436.25 0.0M
2022-05-13 432.55 439.55 432.55 438.40 0.0M
2022-05-12 423.00 430.45 422.40 427.70 0.0M
2022-05-11 430.70 434.45 427.15 431.45 0.0M
2022-05-10 431.40 434.75 427.10 427.50 0.0M
2022-05-09 440.40 441.20 430.80 430.80 0.0M
2022-05-06 447.75 447.90 438.65 442.20 0.0M
2022-05-05 450.40 459.00 449.05 449.40 0.0M
2022-05-04 460.10 460.10 446.00 446.00 0.0M
2022-05-03 450.15 451.50 447.90 451.50 0.0M
2022-05-02 448.15 448.45 444.75 445.85 0.0M
2022-04-29 455.10 459.00 453.65 455.85 0.0M
2022-04-28 452.65 458.25 452.10 455.15 0.0M
2022-04-27 449.10 453.80 448.10 452.65 0.0M
2022-04-26 454.00 455.45 447.70 447.70 0.0M
2022-04-25 448.85 450.35 446.65 447.65 0.0M
2022-04-22 460.50 461.25 454.95 454.95 0.0M
2022-04-21 466.15 469.65 466.15 466.50 0.0M
2022-04-20 473.50 473.50 464.50 467.10 0.0M
2022-04-19 472.45 472.45 461.00 466.90 0.0M
2022-04-14 463.80 467.50 463.00 465.75 0.0M
2022-04-13 464.05 464.05 462.05 462.95 0.0M
2022-04-12 459.70 465.85 459.40 465.85 0.0M
2022-04-11 466.00 466.20 462.50 462.50 0.0M
2022-04-08 472.00 472.40 469.05 470.50 0.0M
2022-04-07 466.85 468.75 464.80 464.80 0.0M
2022-04-06 473.60 473.60 465.15 465.15 0.0M
2022-04-05 475.30 476.05 474.40 474.40 0.0M
2022-04-04 469.75 474.10 468.65 474.10 0.0M
2022-04-01 468.15 469.80 466.85 467.00 0.0M
2022-03-31 468.20 471.80 468.20 469.80 0.0M
2022-03-30 472.95 473.55 469.50 469.75 0.0M
2022-03-29 473.70 474.30 466.60 471.50 0.0M
2022-03-28 469.25 472.10 468.00 469.55 0.0M
2022-03-25 467.85 469.45 466.15 468.05 0.0M
2022-03-24 465.45 466.50 464.90 465.10 0.0M
2022-03-23 467.80 467.80 465.00 465.00 0.0M
2022-03-22 463.75 465.80 462.50 465.00 0.0M
2022-03-21 459.30 461.95 459.20 459.45 0.0M
2022-03-18 452.10 456.80 452.00 456.80 0.0M
2022-03-17 450.65 452.35 447.15 448.80 0.0M
2022-03-16 445.85 448.45 445.80 448.35 0.0M
2022-03-15 430.70 440.90 429.30 440.45 0.0M
2022-03-14 440.05 440.55 434.30 434.60 0.0M
2022-03-11 442.15 445.70 441.85 441.85 0.0M
2022-03-10 441.50 441.65 435.40 436.25 0.0M
2022-03-09 438.25 440.55 437.70 440.55 0.0M
2022-03-08 437.15 440.80 435.20 435.95 0.0M
2022-03-07 445.95 449.90 444.40 446.90 0.0M
2022-03-04 449.75 450.65 447.60 447.75 0.0M
2022-03-03 450.55 453.80 448.40 449.85 0.0M
2022-03-02 443.30 449.60 443.30 449.60 0.0M
2022-03-01 449.90 449.90 443.25 444.10 0.0M
2022-02-28 441.55 445.25 440.40 445.25 0.0M
2022-02-25 434.05 442.20 432.90 442.15 0.0M
2022-02-24 421.10 430.35 420.70 428.30 0.0M
2022-02-23 437.30 437.30 431.65 432.20 0.0M
2022-02-22 432.60 439.45 425.00 438.25 0.0M
2022-02-21 439.50 440.60 430.90 430.90 0.0M
2022-02-18 442.70 442.80 438.70 439.25 0.0M
2022-02-17 447.75 448.90 443.50 445.05 0.0M
2022-02-16 448.95 450.35 446.55 446.75 0.0M
2022-02-15 445.30 449.90 445.10 448.95 0.0M
2022-02-14 444.90 446.95 441.70 445.95 0.0M
2022-02-11 449.95 451.60 448.75 449.50 0.0M
2022-02-10 457.65 457.65 453.15 453.15 0.0M
2022-02-09 453.00 456.95 453.00 455.45 0.0M
2022-02-08 448.45 449.60 446.15 449.60 0.0M
2022-02-07 448.55 449.40 447.35 448.20 0.0M
2022-02-04 449.45 449.45 442.25 445.00 0.0M
2022-02-03 456.80 456.80 449.15 449.15 0.0M
2022-02-02 459.55 461.40 457.60 457.60 0.0M
2022-02-01 458.65 458.65 453.50 456.15 0.0M
2022-01-31 450.05 452.95 448.30 452.30 0.0M
2022-01-28 444.15 444.15 438.00 443.70 0.0M
2022-01-27 437.75 449.25 437.75 449.20 0.0M
2022-01-26 443.55 447.30 442.70 446.15 0.0M
2022-01-25 438.45 443.25 434.75 436.40 0.0M
2022-01-24 445.45 445.95 429.75 431.90 0.0M
2022-01-21 451.45 451.45 445.25 450.50 0.0M
2022-01-20 457.05 462.55 457.05 462.55 0.0M
2022-01-19 456.60 462.20 456.00 458.10 0.0M
2022-01-18 463.55 463.55 460.15 460.80 0.0M
2022-01-17 464.60 466.55 464.55 465.70 0.0M
2022-01-14 463.35 463.60 460.40 462.55 0.0M
2022-01-13 467.50 470.15 467.40 468.70 0.0M
2022-01-12 473.05 475.55 470.25 470.55 0.0M
2022-01-11 468.90 470.65 466.80 468.70 0.0M
2022-01-10 470.40 470.40 460.95 462.40 0.0M
2022-01-07 472.05 472.95 466.70 468.55 0.0M
2022-01-06 472.55 473.60 470.00 471.90 0.0M
2022-01-05 481.40 481.65 478.90 479.65 0.0M
2022-01-04 484.05 484.80 480.55 482.05 0.0M
2022-01-03 482.20 482.20 478.65 481.00 0.0M