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
2024-12-30 650.20 650.20 641.50 642.00 0.0M
2024-12-27 646.90 656.10 646.90 647.60 0.0M
2024-12-23 649.00 649.00 644.00 645.10 0.0M
2024-12-20 639.40 647.10 632.00 647.10 0.0M
2024-12-19 643.70 647.70 641.40 645.10 0.0M
2024-12-18 654.10 656.50 651.20 655.40 0.0M
2024-12-17 656.50 656.50 651.90 653.80 0.0M
2024-12-16 654.50 656.30 653.10 656.30 0.0M
2024-12-13 657.50 658.10 652.30 654.20 0.0M
2024-12-12 658.10 658.10 655.70 657.50 0.0M
2024-12-11 653.90 658.90 653.20 658.90 0.0M
2024-12-10 653.40 655.40 652.20 654.70 0.0M
2024-12-09 664.20 664.20 651.30 652.30 0.0M
2024-12-06 653.90 656.70 652.80 655.30 0.0M
2024-12-05 657.80 657.80 654.60 656.40 0.0M
2024-12-04 656.90 658.20 655.50 656.50 0.0M
2024-12-03 657.00 657.00 652.70 654.30 0.0M
2024-12-02 654.30 660.00 651.50 655.40 0.0M
2024-11-29 646.80 649.40 646.10 648.50 0.0M
2024-11-28 649.80 649.80 647.40 647.80 0.0M
2024-11-27 651.00 651.00 644.30 644.30 0.0M
2024-11-26 649.60 650.90 646.50 650.50 0.0M
2024-11-25 651.50 652.30 644.30 649.00 0.0M
2024-11-22 644.20 651.30 644.20 650.70 0.0M
2024-11-21 636.40 642.90 635.40 642.90 0.0M
2024-11-20 640.00 640.00 633.90 633.90 0.0M
2024-11-19 635.10 635.10 626.10 633.60 0.0M
2024-11-18 633.10 633.80 629.60 633.80 0.0M
2024-11-15 635.40 637.20 631.60 631.60 0.0M
2024-11-14 642.20 644.80 639.90 640.50 0.0M
2024-11-13 640.20 642.20 635.30 642.20 0.0M
2024-11-12 641.40 641.60 638.50 639.40 0.0M
2024-11-11 637.30 640.00 637.20 639.80 0.0M
2024-11-08 630.60 633.20 626.40 633.20 0.0M
2024-11-07 627.30 627.30 624.60 626.70 0.0M
2024-11-06 622.10 625.70 620.30 623.30 0.0M
2024-11-05 597.90 600.20 594.40 600.20 0.0M
2024-11-04 597.90 598.40 594.80 596.70 0.0M
2024-11-01 598.00 603.00 597.50 601.40 0.0M
2024-10-31 604.00 604.00 597.30 598.30 0.0M
2024-10-30 612.90 612.90 609.20 609.20 0.0M
2024-10-29 610.80 611.60 608.80 611.60 0.0M
2024-10-28 611.50 611.50 609.60 610.40 0.0M
2024-10-25 607.90 611.70 607.90 611.20 0.0M
2024-10-24 610.60 611.50 608.40 608.60 0.0M
2024-10-23 615.20 615.20 609.50 609.50 0.0M
2024-10-22 611.70 615.90 609.90 611.80 0.0M
2024-10-21 613.80 613.80 610.50 610.50 0.0M
2024-10-18 614.40 614.40 611.70 612.70 0.0M
2024-10-17 610.50 615.40 610.50 613.80 0.0M
2024-10-16 608.60 608.80 606.30 608.30 0.0M
2024-10-15 613.10 613.10 607.70 608.90 0.0M
2024-10-14 604.70 609.40 603.30 608.90 0.0M
2024-10-11 600.60 603.70 600.50 603.70 0.0M
2024-10-10 601.40 602.00 599.70 601.50 0.0M
2024-10-09 592.80 599.60 592.80 599.60 0.0M
2024-10-08 590.70 595.40 590.00 595.10 0.0M
2024-10-07 597.20 597.20 593.00 595.20 0.0M
2024-10-04 588.30 596.70 588.30 592.90 0.0M
2024-10-03 587.70 589.50 584.60 589.50 0.0M
2024-10-02 587.30 590.10 586.00 590.10 0.0M
2024-10-01 589.90 591.70 584.20 587.40 0.0M
2024-09-30 585.10 585.40 581.20 585.40 0.0M
2024-09-27 586.30 587.10 585.60 586.80 0.0M
2024-09-26 586.90 590.20 584.90 584.90 0.0M
2024-09-25 582.40 584.70 581.90 584.70 0.0M
2024-09-24 586.30 586.30 583.90 584.20 0.0M
2024-09-23 583.90 585.00 581.70 584.70 0.0M
2024-09-20 579.90 581.90 579.60 580.60 0.0M
2024-09-19 580.20 583.70 580.20 583.20 0.0M
2024-09-18 576.90 576.90 574.60 575.20 0.0M
2024-09-17 576.20 579.20 576.20 578.20 0.0M
2024-09-16 576.10 576.20 574.10 574.20 0.0M
2024-09-13 576.40 577.10 574.40 577.10 0.0M
2024-09-12 574.30 574.90 572.10 572.90 0.0M
2024-09-11 564.10 567.00 561.00 561.40 0.0M
2024-09-10 562.40 565.60 562.40 565.30 0.0M
2024-09-09 560.30 562.80 559.40 562.80 0.0M
2024-09-06 561.40 565.80 555.90 555.90 0.0M
2024-09-05 566.90 567.10 563.50 563.50 0.0M
2024-09-04 565.10 570.10 565.10 567.50 0.0M
2024-09-03 581.90 581.90 573.60 574.70 0.0M
2024-09-02 582.00 582.00 579.10 580.40 0.0M
2024-08-30 576.20 578.60 576.20 576.20 0.0M
2024-08-29 572.20 578.90 572.20 578.70 0.0M
2024-08-28 574.20 575.40 571.30 571.90 0.0M
2024-08-27 572.10 573.60 571.00 572.20 0.0M
2024-08-26 572.80 574.70 571.90 571.90 0.0M
2024-08-23 572.40 572.90 571.70 572.10 0.0M
2024-08-22 572.70 574.60 572.10 572.60 0.0M
2024-08-21 571.60 573.60 571.60 571.80 0.0M
2024-08-20 574.80 574.90 571.60 571.60 0.0M
2024-08-19 571.50 572.80 569.60 572.60 0.0M
2024-08-16 574.50 574.50 571.40 571.40 0.0M
2024-08-15 565.00 571.40 562.00 571.40 0.0M
2024-08-14 560.90 561.00 557.50 560.10 0.0M
2024-08-13 556.70 559.40 554.60 559.30 0.0M
2024-08-12 555.00 556.90 553.40 553.70 0.0M
2024-08-09 549.70 553.60 549.70 552.70 0.0M
2024-08-08 538.20 550.30 537.50 550.00 0.0M
2024-08-07 549.00 553.10 544.20 550.40 0.0M
2024-08-06 540.80 544.70 535.70 542.90 0.0M
2024-08-05 535.50 540.60 520.00 534.20 0.0M
2024-08-02 566.90 566.90 548.00 549.90 0.0M
2024-08-01 583.90 583.90 574.30 574.30 0.0M
2024-07-31 575.20 580.00 575.10 580.00 0.0M
2024-07-30 574.00 574.00 570.10 570.10 0.0M
2024-07-29 572.70 575.00 570.40 570.40 0.0M
2024-07-26 566.50 569.90 566.50 568.60 0.0M
2024-07-25 569.90 569.90 563.60 568.40 0.0M
2024-07-24 574.60 578.20 571.40 571.70 0.0M
2024-07-23 578.50 582.80 578.50 582.80 0.0M
2024-07-22 575.80 579.10 575.80 576.20 0.0M
2024-07-19 577.20 577.60 574.50 574.50 0.0M
2024-07-18 581.90 586.20 577.60 577.60 0.0M
2024-07-17 587.70 587.70 580.50 581.20 0.0M
2024-07-16 587.50 590.50 585.30 588.60 0.0M
2024-07-15 589.50 589.50 586.50 587.80 0.0M
2024-07-12 584.00 586.10 581.70 585.90 0.0M
2024-07-11 589.00 589.00 583.00 583.50 0.0M
2024-07-10 584.90 585.40 584.10 585.40 0.0M
2024-07-09 585.20 585.20 583.40 583.40 0.0M
2024-07-08 582.00 582.20 580.20 581.60 0.0M
2024-07-05 578.90 580.70 578.90 580.30 0.0M
2024-07-04 581.20 581.20 580.30 580.30 0.0M
2024-07-03 580.00 580.00 578.00 578.90 0.0M
2024-07-02 579.70 579.70 575.40 577.40 0.0M
2024-07-01 578.40 578.40 573.00 575.50 0.0M
2024-06-28 580.20 583.00 580.20 581.00 0.0M
2024-06-27 576.90 577.40 576.90 577.10 0.0M
2024-06-26 578.60 578.70 577.20 577.20 0.0M
2024-06-25 574.10 576.40 574.10 576.40 0.0M
2024-06-24 576.40 576.40 575.00 575.70 0.0M
2024-06-21 576.00 577.30 575.90 576.20 0.0M
2024-06-20 578.50 579.40 576.90 578.00 0.0M
2024-06-19 577.40 577.90 576.10 576.80 0.0M
2024-06-18 575.30 580.90 574.90 575.20 0.0M
2024-06-17 573.50 573.50 571.10 572.20 0.0M
2024-06-14 572.30 572.80 570.00 572.10 0.0M
2024-06-13 568.80 569.10 566.80 568.80 0.0M
2024-06-12 566.50 568.60 566.50 567.90 0.0M
2024-06-11 564.80 565.70 563.90 565.30 0.0M
2024-06-10 562.90 565.20 562.90 565.20 0.0M
2024-06-07 560.20 562.10 557.50 562.10 0.0M
2024-06-06 558.40 558.70 557.30 558.20 0.0M
2024-06-05 552.80 556.00 552.80 556.00 0.0M
2024-06-04 553.00 553.00 549.70 549.70 0.0M
2024-06-03 554.50 555.30 550.80 551.10 0.0M
2024-05-31 549.30 549.60 545.80 546.50 0.0M
2024-05-30 550.40 551.40 549.80 550.50 0.0M
2024-05-29 555.10 555.10 552.00 553.50 0.0M
2024-05-28 556.50 556.50 554.30 554.70 0.0M
2024-05-27 555.40 557.50 555.40 557.50 0.0M
2024-05-24 553.70 556.10 552.90 555.70 0.0M
2024-05-23 561.20 561.20 556.50 557.50 0.0M
2024-05-22 557.70 558.10 556.90 557.80 0.0M
2024-05-21 556.90 557.10 555.40 557.10 0.0M
2024-05-20 560.00 560.00 554.70 557.40 0.0M
2024-05-17 555.70 556.00 554.30 554.30 0.0M
2024-05-16 558.90 558.90 555.40 556.70 0.0M
2024-05-15 553.10 554.00 550.80 554.00 0.0M
2024-05-14 550.50 550.70 548.90 549.90 0.0M
2024-05-13 552.00 552.00 550.60 550.60 0.0M
2024-05-10 552.80 552.80 550.70 551.40 0.0M
2024-05-09 548.70 549.10 547.60 549.10 0.0M
2024-05-08 549.30 549.30 547.80 548.30 0.0M
2024-05-07 551.40 551.40 547.00 550.00 0.0M
2024-05-06 541.70 546.50 541.70 546.50 0.0M
2024-05-03 540.30 542.50 539.70 542.50 0.0M
2024-05-02 539.00 539.50 536.60 537.30 0.0M
2024-04-30 544.10 544.30 541.10 542.10 0.0M
2024-04-29 542.90 544.40 542.70 543.00 0.0M
2024-04-26 540.00 543.80 539.00 543.10 0.0M
2024-04-25 537.30 537.30 531.60 532.60 0.0M
2024-04-24 543.90 543.90 539.60 539.60 0.0M
2024-04-23 537.50 539.90 535.00 539.90 0.0M
2024-04-22 534.90 535.20 532.10 533.60 0.0M
2024-04-19 533.60 534.00 531.90 533.30 0.0M
2024-04-18 537.80 539.00 535.20 538.80 0.0M
2024-04-17 540.10 541.40 537.80 537.80 0.0M
2024-04-16 542.90 542.90 539.30 541.60 0.0M
2024-04-15 550.70 552.50 549.60 550.40 0.0M
2024-04-12 554.20 554.20 551.80 552.20 0.0M
2024-04-11 548.00 548.70 546.00 548.70 0.0M
2024-04-10 547.90 547.90 546.80 547.50 0.0M
2024-04-09 547.70 547.70 544.60 544.60 0.0M
2024-04-08 546.70 548.50 546.50 547.50 0.0M
2024-04-05 542.70 547.30 542.10 547.00 0.0M
2024-04-04 548.70 550.60 547.20 550.60 0.0M
2024-04-03 549.80 550.30 548.90 549.60 0.0M
2024-04-02 555.80 557.70 548.20 549.20 0.0M
2024-03-28 548.30 554.90 548.30 553.80 0.0M
2024-03-27 550.20 551.00 549.80 550.40 0.0M
2024-03-26 549.60 551.00 549.10 551.00 0.0M
2024-03-25 550.00 550.40 548.80 550.00 0.0M
2024-03-22 551.70 553.20 551.30 552.10 0.0M
2024-03-21 545.30 552.50 545.30 552.50 0.0M
2024-03-20 542.70 544.50 542.70 544.00 0.0M
2024-03-19 541.10 541.90 538.80 541.90 0.0M
2024-03-18 537.70 541.90 537.50 541.90 0.0M
2024-03-15 540.50 540.80 535.80 536.20 0.0M
2024-03-14 539.70 540.60 537.20 539.70 0.0M
2024-03-13 539.60 539.70 538.20 539.10 0.0M
2024-03-12 536.10 539.40 535.00 538.80 0.0M
2024-03-11 534.00 534.40 532.50 534.40 0.0M
2024-03-08 540.80 540.80 538.30 538.90 0.0M
2024-03-07 534.90 539.60 534.50 538.60 0.0M
2024-03-06 535.20 537.20 534.90 537.20 0.0M
2024-03-05 538.60 538.70 535.30 535.30 0.0M
2024-03-04 539.40 540.50 538.50 539.40 0.0M
2024-03-01 540.30 540.30 537.00 539.60 0.0M
2024-02-29 534.20 535.80 532.00 535.80 0.0M
2024-02-28 534.30 534.30 533.20 534.10 0.0M
2024-02-27 532.90 533.90 531.80 533.30 0.0M
2024-02-26 534.90 535.10 533.40 534.50 0.0M
2024-02-23 534.70 536.50 534.70 536.50 0.0M
2024-02-22 530.10 534.60 530.10 534.60 0.0M
2024-02-21 525.00 525.70 524.10 524.70 0.0M
2024-02-20 529.60 529.60 524.50 525.20 0.0M
2024-02-19 530.00 532.30 530.00 532.30 0.0M
2024-02-16 533.40 534.40 532.50 533.00 0.0M
2024-02-15 531.90 532.50 529.80 531.10 0.0M
2024-02-14 529.30 529.60 527.50 528.60 0.0M
2024-02-13 531.20 531.20 527.10 528.30 0.0M
2024-02-12 528.90 533.60 528.90 533.60 0.0M
2024-02-09 527.70 530.40 527.70 528.60 0.0M
2024-02-08 527.80 529.60 527.40 527.70 0.0M
2024-02-07 524.30 527.90 523.60 527.20 0.0M
2024-02-06 523.20 524.30 523.20 524.00 0.0M
2024-02-05 521.90 524.70 521.90 522.80 0.0M
2024-02-02 516.50 521.60 516.50 520.80 0.0M
2024-02-01 516.90 516.90 511.70 512.20 0.0M
2024-01-31 517.80 517.80 512.70 514.20 0.0M
2024-01-30 518.00 518.80 517.30 518.20 0.0M
2024-01-29 514.00 517.20 514.00 516.80 0.0M
2024-01-26 513.30 515.30 512.80 514.70 0.0M
2024-01-25 510.80 515.20 510.80 515.00 0.0M
2024-01-24 511.70 513.40 511.60 512.60 0.0M
2024-01-23 508.10 511.70 508.10 510.50 0.0M
2024-01-22 508.10 509.70 508.10 509.50 0.0M
2024-01-19 502.90 503.70 502.30 503.40 0.0M
2024-01-18 497.45 500.80 497.45 500.80 0.0M
2024-01-17 498.40 498.65 496.25 498.65 0.0M
2024-01-16 498.55 502.20 498.55 501.80 0.0M
2024-01-15 500.40 500.40 498.90 499.30 0.0M
2024-01-12 499.85 501.30 498.55 499.45 0.0M
2024-01-11 500.20 500.60 496.00 496.00 0.0M
2024-01-10 497.75 498.90 497.40 497.45 0.0M
2024-01-09 494.70 497.40 494.70 496.90 0.0M
2024-01-08 491.15 492.65 489.55 492.30 0.0M
2024-01-05 491.80 493.85 489.90 491.55 0.0M
2024-01-04 494.40 494.40 490.95 492.40 0.0M
2024-01-03 496.10 496.10 492.80 492.80 0.0M
2024-01-02 497.45 497.45 494.50 495.15 0.0M