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
2023-12-29 496.85 496.85 494.60 495.45 0.0M
2023-12-28 494.25 494.35 491.75 494.35 0.0M
2023-12-27 494.10 495.20 491.65 491.65 0.0M
2023-12-22 492.05 494.45 491.60 494.10 0.0M
2023-12-21 490.45 493.20 490.45 492.50 0.0M
2023-12-20 498.75 498.75 495.95 496.70 0.0M
2023-12-19 493.60 495.50 493.60 494.90 0.0M
2023-12-18 494.50 494.50 493.50 493.60 0.0M
2023-12-15 493.35 494.05 492.25 494.05 0.0M
2023-12-14 495.70 495.70 489.75 489.75 0.0M
2023-12-13 493.15 493.15 491.00 491.00 0.0M
2023-12-12 489.05 489.05 487.70 488.90 0.0M
2023-12-11 489.95 489.95 486.65 488.70 0.0M
2023-12-08 484.35 487.65 483.90 486.75 0.0M
2023-12-07 482.30 484.85 481.40 484.00 0.0M
2023-12-06 483.10 484.90 483.10 483.75 0.0M
2023-12-05 480.60 482.80 480.10 482.80 0.0M
2023-12-04 480.00 481.80 480.00 480.25 0.0M
2023-12-01 479.85 480.95 478.30 480.70 0.0M
2023-11-30 473.50 477.00 473.50 475.50 0.0M
2023-11-29 472.25 475.65 472.25 473.85 0.0M
2023-11-28 473.10 473.20 471.45 473.20 0.0M
2023-11-27 472.95 474.20 472.75 474.20 0.0M
2023-11-24 474.30 475.60 474.30 474.60 0.0M
2023-11-23 475.75 476.65 475.55 476.20 0.0M
2023-11-22 473.15 477.80 473.15 476.80 0.0M
2023-11-21 474.35 474.35 472.20 472.30 0.0M
2023-11-20 470.95 471.80 470.15 471.80 0.0M
2023-11-17 473.85 473.85 471.80 471.80 0.0M
2023-11-16 472.70 472.70 469.70 470.50 0.0M
2023-11-15 473.75 473.85 472.45 473.25 0.0M
2023-11-14 469.00 472.15 467.85 472.15 0.0M
2023-11-13 469.40 469.95 468.30 469.95 0.0M
2023-11-10 464.80 466.30 463.75 466.30 0.0M
2023-11-09 466.10 467.45 466.10 466.65 0.0M
2023-11-08 466.15 466.75 464.95 464.95 0.0M
2023-11-07 462.75 468.75 462.75 467.75 0.0M
2023-11-06 463.90 464.85 463.30 463.45 0.0M
2023-11-03 462.00 466.95 462.00 464.55 0.0M
2023-11-02 457.25 462.05 456.75 462.05 0.0M
2023-11-01 457.45 457.45 451.10 455.85 0.0M
2023-10-31 448.20 450.85 446.90 450.85 0.0M
2023-10-30 447.30 447.30 446.05 446.05 0.0M
2023-10-27 449.50 449.50 446.05 446.05 0.0M
2023-10-26 450.20 450.25 448.70 449.55 0.0M
2023-10-25 454.75 456.25 453.20 453.40 0.0M
2023-10-24 451.65 456.35 451.65 455.75 0.0M
2023-10-23 455.40 455.40 450.80 453.30 0.0M
2023-10-20 459.10 459.10 455.05 455.05 0.0M
2023-10-19 465.15 465.15 463.05 463.70 0.0M
2023-10-18 469.90 470.30 468.40 469.25 0.0M
2023-10-17 471.90 471.90 468.70 471.30 0.0M
2023-10-16 470.75 473.25 468.05 472.30 0.0M
2023-10-13 471.15 472.20 469.95 470.70 0.0M
2023-10-12 472.95 473.20 471.85 473.10 0.0M
2023-10-11 469.95 470.15 468.20 468.65 0.0M
2023-10-10 468.05 471.15 467.55 471.15 0.0M
2023-10-09 461.95 465.40 461.95 465.40 0.0M
2023-10-06 460.05 461.60 458.70 461.60 0.0M
2023-10-05 461.45 461.55 458.65 458.65 0.0M
2023-10-04 457.45 459.30 457.45 458.30 0.0M
2023-10-03 466.40 466.55 459.80 460.45 0.0M
2023-10-02 466.20 466.75 463.65 466.40 0.0M
2023-09-29 459.25 466.65 459.25 466.00 0.0M
2023-09-28 468.00 468.00 463.35 465.60 0.0M
2023-09-27 463.95 464.85 463.95 464.85 0.0M
2023-09-26 467.40 467.40 462.65 463.25 0.0M
2023-09-25 464.45 467.30 462.80 467.30 0.0M
2023-09-22 468.40 468.40 465.90 466.95 0.0M
2023-09-21 470.00 471.40 466.60 466.90 0.0M
2023-09-20 475.30 475.75 472.30 474.95 0.0M
2023-09-19 476.30 476.30 472.75 473.90 0.0M
2023-09-18 477.70 478.15 474.65 476.60 0.0M
2023-09-15 485.15 485.15 477.55 477.75 0.0M
2023-09-14 475.55 481.00 475.55 481.00 0.0M
2023-09-13 477.00 477.00 473.20 475.20 0.0M
2023-09-12 477.90 477.90 474.90 474.90 0.0M
2023-09-11 475.80 476.45 474.05 474.40 0.0M
2023-09-08 473.70 475.05 473.10 475.05 0.0M
2023-09-07 473.85 473.90 472.35 473.35 0.0M
2023-09-06 476.80 476.80 474.05 474.45 0.0M
2023-09-05 476.05 479.20 476.05 478.85 0.0M
2023-09-04 477.40 477.40 475.50 476.55 0.0M
2023-09-01 478.00 478.00 473.60 476.80 0.0M
2023-08-31 474.25 474.70 472.35 474.00 0.0M
2023-08-30 470.85 470.85 468.05 469.15 0.0M
2023-08-29 471.85 471.85 465.15 469.15 0.0M
2023-08-28 465.50 465.90 463.40 464.95 0.0M
2023-08-25 462.40 462.40 459.40 461.95 0.0M
2023-08-24 467.55 467.55 461.65 461.95 0.0M
2023-08-23 458.45 463.45 458.45 463.45 0.0M
2023-08-22 458.00 462.00 458.00 460.30 0.0M
2023-08-21 456.30 457.15 455.50 455.65 0.0M
2023-08-18 456.35 456.35 453.40 455.65 0.0M
2023-08-17 460.35 460.35 459.20 459.20 0.0M
2023-08-16 461.65 462.35 460.65 462.20 0.0M
2023-08-15 466.90 466.90 462.75 463.30 0.0M
2023-08-14 464.90 466.80 463.75 466.15 0.0M
2023-08-11 462.95 463.60 462.30 462.90 0.0M
2023-08-10 464.55 465.50 463.20 465.25 0.0M
2023-08-09 467.95 467.95 463.65 463.65 0.0M
2023-08-08 467.45 467.45 464.00 464.65 0.0M
2023-08-07 468.85 468.85 465.45 465.45 0.0M
2023-08-04 470.00 470.00 465.80 467.20 0.0M
2023-08-03 469.70 469.70 467.05 468.10 0.0M
2023-08-02 474.25 474.25 470.25 470.55 0.0M
2023-08-01 477.65 477.65 474.55 475.25 0.0M
2023-07-31 475.45 475.45 474.30 474.70 0.0M
2023-07-28 476.05 476.05 471.95 474.65 0.0M
2023-07-27 471.15 476.60 470.80 476.35 0.0M
2023-07-26 470.15 470.55 468.95 469.30 0.0M
2023-07-25 469.95 471.05 468.80 470.60 0.0M
2023-07-24 465.25 468.55 465.25 468.55 0.0M
2023-07-21 464.15 466.60 464.15 466.60 0.0M
2023-07-20 466.50 466.50 463.50 465.85 0.0M
2023-07-19 462.75 466.05 462.30 466.05 0.0M
2023-07-18 460.90 461.35 458.25 461.35 0.0M
2023-07-17 458.00 458.80 456.65 458.65 0.0M
2023-07-14 458.20 459.05 458.20 458.80 0.0M
2023-07-13 458.30 459.50 458.30 458.90 0.0M
2023-07-12 458.65 460.45 458.65 459.25 0.0M
2023-07-11 456.70 458.35 456.70 458.35 0.0M
2023-07-10 455.00 457.75 455.00 456.70 0.0M
2023-07-07 462.70 462.70 458.60 458.90 0.0M
2023-07-06 464.55 464.55 455.95 459.05 0.0M
2023-07-05 464.60 466.50 462.65 465.95 0.0M
2023-07-04 466.00 466.00 464.05 464.90 0.0M
2023-07-03 465.60 466.35 464.75 464.75 0.0M
2023-06-30 463.60 463.70 462.75 463.50 0.0M
2023-06-29 457.65 459.75 455.10 459.75 0.0M
2023-06-28 458.75 458.75 454.95 457.55 0.0M
2023-06-27 453.70 453.70 450.95 453.30 0.0M
2023-06-26 454.65 454.65 453.40 453.90 0.0M
2023-06-23 454.95 457.85 454.85 455.05 0.0M
2023-06-22 456.10 456.10 451.50 455.00 0.0M
2023-06-21 458.60 459.40 456.15 456.15 0.0M
2023-06-20 459.75 460.20 458.60 458.60 0.0M
2023-06-19 462.85 462.85 460.20 460.65 0.0M
2023-06-16 461.90 463.55 461.00 462.85 0.0M
2023-06-15 464.80 464.80 457.75 460.75 0.0M
2023-06-14 463.55 464.05 462.20 463.05 0.0M
2023-06-13 460.40 463.40 460.35 463.40 0.0M
2023-06-12 459.40 459.40 456.85 458.70 0.0M
2023-06-09 455.00 458.30 454.40 457.00 0.0M
2023-06-08 458.90 458.90 453.45 454.40 0.0M
2023-06-07 461.65 461.65 456.10 457.10 0.0M
2023-06-06 455.70 458.25 455.70 458.25 0.0M
2023-06-05 457.35 457.80 457.00 457.80 0.0M
2023-06-02 451.30 456.00 450.40 455.25 0.0M
2023-06-01 447.95 448.10 444.30 447.65 0.0M
2023-05-31 447.20 447.30 445.35 445.35 0.0M
2023-05-30 448.70 449.00 446.65 447.50 0.0M
2023-05-29 448.85 448.90 448.00 448.40 0.0M
2023-05-26 442.35 447.70 440.75 446.80 0.0M
2023-05-25 438.00 441.50 438.00 440.70 0.0M
2023-05-24 439.20 439.20 436.50 438.00 0.0M
2023-05-23 444.60 444.60 443.45 444.55 0.0M
2023-05-22 442.10 445.30 442.10 445.30 0.0M
2023-05-19 448.65 448.65 443.05 443.05 0.0M
2023-05-18 440.30 443.80 439.55 443.75 0.0M
2023-05-17 434.25 437.15 434.25 437.15 0.0M
2023-05-16 436.70 436.70 434.70 435.40 0.0M
2023-05-15 437.15 437.15 434.40 435.60 0.0M
2023-05-12 434.00 435.65 434.00 434.65 0.0M
2023-05-11 433.95 434.20 432.50 433.30 0.0M
2023-05-10 432.50 432.50 430.45 431.85 0.0M
2023-05-09 432.45 432.45 430.00 432.05 0.0M
2023-05-08 428.30 430.30 428.30 429.85 0.0M
2023-05-05 423.50 428.40 422.45 428.40 0.0M
2023-05-04 426.10 426.10 421.40 422.85 0.0M
2023-05-03 427.60 427.60 425.35 425.90 0.0M
2023-05-02 434.30 434.30 425.65 425.65 0.0M
2023-04-28 427.90 429.60 427.70 429.60 0.0M
2023-04-27 422.60 425.80 422.60 425.80 0.0M
2023-04-26 427.20 427.20 422.25 423.15 0.0M
2023-04-25 426.25 427.95 426.25 427.40 0.0M
2023-04-24 428.65 429.15 427.95 427.95 0.0M
2023-04-21 430.90 430.95 429.35 430.00 0.0M
2023-04-20 432.60 433.05 430.35 431.30 0.0M
2023-04-19 435.20 435.20 432.40 432.40 0.0M
2023-04-18 435.35 435.35 432.55 432.90 0.0M
2023-04-17 433.10 433.35 431.45 432.90 0.0M
2023-04-14 427.30 430.55 427.30 430.05 0.0M
2023-04-13 428.00 428.00 424.25 426.75 0.0M
2023-04-12 430.30 431.00 427.35 428.10 0.0M
2023-04-11 433.35 433.35 429.85 431.20 0.0M
2023-04-06 429.65 430.15 426.70 427.60 0.0M
2023-04-05 428.85 428.85 427.10 427.50 0.0M
2023-04-04 433.40 434.05 428.95 428.95 0.0M
2023-04-03 434.20 434.50 431.45 431.55 0.0M
2023-03-31 427.50 430.55 427.35 430.55 0.0M
2023-03-30 427.60 427.60 424.80 425.40 0.0M
2023-03-29 423.80 423.90 422.75 423.80 0.0M
2023-03-28 420.60 420.60 419.45 419.85 0.0M
2023-03-27 424.15 424.20 417.90 422.25 0.0M
2023-03-24 419.20 419.20 416.45 416.45 0.0M
2023-03-23 416.85 420.20 415.75 419.50 0.0M
2023-03-22 422.50 423.65 422.50 423.40 0.0M
2023-03-21 422.30 423.80 421.70 422.85 0.0M
2023-03-20 418.45 422.00 416.45 420.00 0.0M
2023-03-17 426.65 426.65 420.50 420.50 0.0M
2023-03-16 422.55 423.90 418.45 423.60 0.0M
2023-03-15 418.65 419.75 415.05 418.20 0.0M
2023-03-14 414.85 420.20 414.85 419.55 0.0M
2023-03-13 420.55 420.55 412.25 414.00 0.0M
2023-03-10 422.25 425.20 420.85 423.60 0.0M
2023-03-09 433.80 434.60 433.00 433.80 0.0M
2023-03-08 434.55 434.95 433.35 433.45 0.0M
2023-03-07 435.75 436.20 434.65 435.20 0.0M
2023-03-06 437.60 437.60 435.80 436.85 0.0M
2023-03-03 432.05 434.70 431.40 434.70 0.0M
2023-03-02 423.80 426.95 423.80 426.95 0.0M
2023-03-01 429.90 430.10 423.90 425.30 0.0M
2023-02-28 430.20 431.55 428.85 430.85 0.0M
2023-02-27 431.05 433.25 431.05 431.45 0.0M
2023-02-24 434.45 434.45 429.00 429.40 0.0M
2023-02-23 434.55 434.55 431.15 431.15 0.0M
2023-02-22 431.50 432.50 429.50 431.25 0.0M
2023-02-21 439.05 439.05 432.50 434.00 0.0M
2023-02-20 436.75 437.40 435.80 436.25 0.0M
2023-02-17 441.90 441.90 435.35 435.35 0.0M
2023-02-16 448.00 448.00 441.50 441.90 0.0M
2023-02-15 440.85 442.70 439.10 442.25 0.0M
2023-02-14 441.25 441.55 438.15 438.50 0.0M
2023-02-13 438.35 441.75 438.00 440.75 0.0M
2023-02-10 439.80 439.80 435.05 438.05 0.0M
2023-02-09 443.00 443.00 439.85 439.85 0.0M
2023-02-08 440.35 444.00 439.90 439.90 0.0M
2023-02-07 442.35 442.35 439.25 440.40 0.0M
2023-02-06 448.80 448.80 435.30 439.60 0.0M
2023-02-03 439.05 441.90 435.55 441.90 0.0M
2023-02-02 432.60 439.05 431.85 439.05 0.0M
2023-02-01 430.80 430.80 427.60 428.15 0.0M
2023-01-31 428.00 428.25 425.25 428.25 0.0M
2023-01-30 427.90 428.45 426.50 428.45 0.0M
2023-01-27 428.95 431.25 428.95 431.25 0.0M
2023-01-26 424.60 426.40 424.60 426.35 0.0M
2023-01-25 425.10 425.10 418.25 420.70 0.0M
2023-01-24 425.20 425.20 424.10 424.45 0.0M
2023-01-23 419.15 425.55 419.15 425.40 0.0M
2023-01-20 415.90 418.80 414.05 418.20 0.0M
2023-01-19 421.00 421.00 414.65 414.75 0.0M
2023-01-18 423.60 424.10 421.05 421.05 0.0M
2023-01-17 422.45 425.10 422.10 424.40 0.0M
2023-01-16 423.00 424.10 422.00 423.75 0.0M
2023-01-13 421.20 421.45 419.80 420.85 0.0M
2023-01-12 421.65 423.00 418.50 419.80 0.0M
2023-01-11 419.45 419.45 417.80 418.85 0.0M
2023-01-10 415.60 415.60 413.55 414.65 0.0M
2023-01-09 417.00 419.60 417.00 419.60 0.0M
2023-01-06 414.90 417.60 414.75 417.25 0.0M
2023-01-05 413.70 416.10 412.60 413.75 0.0M
2023-01-04 413.20 419.70 413.20 416.50 0.0M
2023-01-03 420.00 420.25 413.25 413.25 0.0M
2023-01-02 416.00 420.35 416.00 418.05 0.0M