Amundi Index Solutions - Amundi Core MSCI World Swap UCITS ETF Dist (AHYQ)

AHYQ
🏛️ ドイツ →
105.51
最終更新: 2025-10-03
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
2025-10-03 105.46 105.60 105.10 105.51 0.0M
2025-10-02 104.97 105.21 104.89 105.07 0.0M
2025-10-01 103.52 104.73 103.41 104.70 0.0M
2025-09-30 103.93 104.00 103.72 103.88 0.0M
2025-09-29 104.14 104.39 103.96 104.02 0.0M
2025-09-26 103.69 104.06 103.62 103.76 0.0M
2025-09-25 103.52 103.70 103.12 103.69 0.0M
2025-09-24 103.68 104.06 103.52 103.80 0.0M
2025-09-23 104.02 104.10 103.90 103.96 0.0M
2025-09-22 103.88 103.93 103.44 103.89 0.0M
2025-09-19 103.37 103.86 103.34 103.68 0.0M
2025-09-18 103.18 103.69 103.06 103.60 0.0M
2025-09-17 102.50 102.59 102.36 102.38 0.0M
2025-09-16 103.24 103.37 102.45 102.48 0.0M
2025-09-15 103.34 103.40 103.10 103.33 0.0M
2025-09-12 103.09 103.34 103.00 103.22 0.0M
2025-09-11 102.86 103.20 102.68 103.20 0.0M
2025-09-10 102.74 102.80 102.51 102.58 0.0M
2025-09-09 101.83 102.05 101.73 101.97 0.0M
2025-09-08 101.87 102.01 101.68 101.95 0.0M
2025-09-05 102.40 102.40 101.04 101.32 0.0M
2025-09-04 101.66 102.01 101.66 102.00 0.0M
2025-09-03 101.30 101.52 101.20 101.20 0.0M
2025-09-02 101.48 101.48 100.45 100.45 0.0M
2025-09-01 101.34 101.66 101.28 101.66 0.0M
2025-08-29 102.21 102.24 101.25 101.34 0.0M
2025-08-28 102.37 102.49 101.92 102.10 0.0M
2025-08-27 102.23 102.45 102.23 102.35 0.0M
2025-08-26 101.68 101.76 101.43 101.57 0.0M
2025-08-25 101.59 101.81 101.56 101.81 0.0M
2025-08-22 101.18 102.00 101.18 101.88 0.0M
2025-08-21 101.35 101.35 100.82 101.34 0.0M
2025-08-20 101.24 101.34 100.38 100.91 0.0M
2025-08-19 101.49 101.74 101.30 101.44 0.0M
2025-08-18 101.45 101.59 101.23 101.46 0.0M
2025-08-15 102.08 102.08 101.29 101.35 0.0M
2025-08-14 101.37 101.76 101.26 101.65 0.0M
2025-08-13 101.23 101.52 101.02 101.10 0.0M
2025-08-12 100.90 101.16 100.61 100.97 0.0M
2025-08-11 100.80 101.08 100.70 100.95 0.0M
2025-08-08 100.23 100.50 100.17 100.38 0.0M
2025-08-07 99.93 100.59 99.89 100.05 0.0M
2025-08-06 100.13 100.16 99.50 99.87 0.0M
2025-08-05 100.48 100.58 99.59 99.59 0.0M
2025-08-04 98.96 99.83 98.96 99.83 0.0M
2025-08-01 100.82 100.82 98.19 98.69 0.0M
2025-07-31 102.27 102.50 101.54 101.73 0.0M
2025-07-30 100.96 101.69 100.88 101.47 0.0M
2025-07-29 101.29 101.55 101.01 101.01 0.0M
2025-07-28 100.39 100.65 100.37 100.60 0.0M
2025-07-25 99.49 99.77 99.39 99.72 0.0M
2025-07-24 99.54 99.77 99.45 99.51 0.0M
2025-07-23 99.06 99.40 99.06 99.27 0.0M
2025-07-22 98.80 98.86 98.38 98.42 0.0M
2025-07-21 99.23 99.31 98.96 99.09 0.0M
2025-07-18 99.45 99.45 98.83 98.97 0.0M
2025-07-17 98.98 99.32 98.85 99.32 0.0M
2025-07-16 98.14 98.93 97.30 97.30 0.0M
2025-07-15 98.76 98.90 98.60 98.83 0.0M
2025-07-14 97.88 98.28 97.80 98.28 0.0M
2025-07-11 98.49 98.50 97.90 98.15 0.0M
2025-07-10 97.98 98.78 97.98 98.78 0.0M
2025-07-09 97.66 98.31 97.65 98.06 0.0M
2025-07-08 97.56 97.99 97.54 97.76 0.0M
2025-07-07 97.71 98.06 97.64 97.77 0.0M
2025-07-04 97.67 97.67 97.34 97.48 0.0M
2025-07-03 97.34 98.17 97.20 98.17 0.0M
2025-07-02 97.30 97.33 96.90 97.16 0.0M
2025-07-01 97.11 97.11 96.48 96.93 0.0M
2025-06-30 97.32 97.40 97.02 97.05 0.0M
2025-06-27 96.88 97.28 96.80 97.28 0.0M
2025-06-26 96.32 96.54 96.16 96.47 0.0M
2025-06-25 96.81 96.88 96.43 96.43 0.0M
2025-06-24 96.66 96.77 96.35 96.55 0.0M
2025-06-23 95.46 96.10 95.46 95.61 0.0M
2025-06-20 95.74 96.35 95.58 95.80 0.0M
2025-06-19 96.09 96.12 95.49 95.49 0.0M
2025-06-18 96.31 96.60 96.12 96.30 0.0M
2025-06-17 96.13 96.44 95.93 96.33 0.0M
2025-06-16 96.09 96.58 95.96 96.57 0.0M
2025-06-13 95.61 96.46 95.54 96.12 0.0M
2025-06-12 96.67 96.68 95.75 96.51 0.0M
2025-06-11 97.58 97.71 97.35 97.35 0.0M
2025-06-10 97.53 97.58 97.28 97.36 0.0M
2025-06-09 97.31 97.53 97.20 97.37 0.0M
2025-06-06 96.80 97.75 96.74 97.35 0.0M
2025-06-05 96.95 97.22 96.20 97.06 0.0M
2025-06-04 97.11 97.30 96.94 96.97 0.0M
2025-06-03 96.13 96.98 95.77 96.98 0.0M
2025-06-02 95.78 96.09 95.19 95.77 0.0M
2025-05-30 96.33 96.70 96.05 96.30 0.0M
2025-05-29 97.83 98.10 96.15 96.22 0.0M
2025-05-28 96.83 97.07 96.44 96.68 0.0M
2025-05-27 95.93 96.56 95.82 96.56 0.0M
2025-05-26 95.63 95.86 95.61 95.81 0.0M
2025-05-23 95.85 95.94 94.13 94.97 0.0M
2025-05-22 95.94 96.02 95.51 96.02 0.0M
2025-05-21 96.63 96.81 96.06 96.74 0.0M
2025-05-20 97.33 97.75 97.33 97.52 0.0M
2025-05-19 96.92 97.32 96.26 97.29 0.0M
2025-05-16 97.20 97.86 97.20 97.86 0.0M
2025-05-15 96.39 97.21 96.31 97.21 0.0M
2025-05-14 96.86 97.01 96.43 96.76 0.0M
2025-05-13 96.47 97.30 96.44 97.01 0.0M
2025-05-12 96.06 97.01 96.06 96.39 0.0M
2025-05-09 93.51 93.81 92.93 93.31 0.0M
2025-05-08 93.13 93.52 92.72 93.41 0.0M
2025-05-07 92.13 92.30 91.74 91.90 0.0M
2025-05-06 92.47 92.47 91.57 92.31 0.0M
2025-05-05 92.55 92.86 92.23 92.81 0.0M
2025-05-02 92.09 92.73 91.80 92.73 0.1M
2025-04-30 90.58 90.74 88.99 90.39 0.0M
2025-04-29 90.18 90.38 89.64 90.10 0.0M
2025-04-28 90.15 90.54 89.66 89.66 0.0M
2025-04-25 90.05 90.05 89.21 89.43 0.0M
2025-04-24 87.79 89.08 87.25 89.01 0.0M
2025-04-23 87.72 89.23 87.68 88.22 0.0M
2025-04-22 84.75 85.78 84.53 85.66 0.0M
2025-04-17 86.74 86.99 86.00 86.34 0.0M
2025-04-16 86.64 87.61 86.28 87.27 0.0M
2025-04-15 87.80 88.56 87.50 88.35 0.0M
2025-04-14 86.99 88.34 86.96 87.36 0.0M
2025-04-11 86.02 86.11 83.93 84.80 0.0M
2025-04-10 89.96 90.05 85.67 85.67 0.0M
2025-04-09 82.77 83.45 81.00 82.45 0.0M
2025-04-08 85.44 88.04 85.44 86.80 0.1M
2025-04-07 80.75 86.00 80.35 83.78 0.1M
2025-04-04 89.28 89.49 85.80 86.26 0.1M
2025-04-03 91.91 92.38 89.71 90.29 0.2M
2025-04-02 95.24 95.25 94.21 95.23 0.1M
2025-04-01 95.04 95.45 94.29 95.30 0.1M
2025-03-31 93.66 94.20 93.31 94.20 0.1M
2025-03-28 96.12 96.51 94.62 94.63 0.0M
2025-03-27 96.97 97.08 96.27 96.71 0.1M
2025-03-26 98.00 98.06 97.15 97.26 0.0M
2025-03-25 97.66 97.90 97.55 97.72 0.0M
2025-03-24 96.82 97.64 96.69 97.52 0.2M
2025-03-21 95.95 96.06 95.20 95.81 0.0M
2025-03-20 96.26 96.71 95.68 96.16 0.1M
2025-03-19 94.87 95.85 94.82 95.72 0.0M
2025-03-18 95.26 95.52 94.52 94.74 0.0M
2025-03-17 94.75 95.45 94.62 95.15 0.1M
2025-03-14 93.89 94.90 93.77 94.80 0.0M
2025-03-13 93.94 94.61 93.51 93.65 0.0M
2025-03-12 93.84 94.79 93.32 94.29 0.0M
2025-03-11 94.54 94.70 93.05 93.33 0.1M
2025-03-10 96.78 96.85 95.03 95.19 0.0M
2025-03-07 96.99 97.09 95.98 95.98 0.0M
2025-03-06 98.29 98.37 97.01 97.67 0.0M
2025-03-05 99.08 99.21 97.50 97.51 0.0M
2025-03-04 101.06 101.10 98.83 98.97 0.1M
2025-03-03 103.39 103.41 102.33 102.43 0.0M
2025-02-28 101.86 102.37 101.53 102.16 0.0M
2025-02-27 102.92 103.42 102.38 103.21 0.0M
2025-02-26 102.70 103.17 102.54 102.99 0.0M
2025-02-25 102.88 103.06 101.65 101.68 0.0M
2025-02-24 103.53 103.85 102.83 103.29 0.0M
2025-02-21 104.50 104.94 104.26 104.46 0.0M
2025-02-20 105.20 105.37 104.36 104.36 0.0M
2025-02-19 105.39 105.53 104.95 105.40 0.0M
2025-02-18 105.25 105.50 104.99 105.07 0.0M
2025-02-17 104.85 105.05 104.83 105.00 0.0M
2025-02-14 104.88 104.88 104.39 104.48 0.0M
2025-02-13 104.24 104.74 103.98 104.74 0.0M
2025-02-12 104.64 104.78 104.00 104.12 0.0M
2025-02-11 104.93 104.99 104.66 104.84 0.0M
2025-02-10 104.78 105.20 104.71 105.13 0.0M
2025-02-07 104.66 104.98 104.23 104.46 0.0M
2025-02-06 104.44 104.87 104.36 104.74 0.0M
2025-02-05 103.24 103.54 102.83 103.54 0.0M
2025-02-04 103.51 103.79 103.02 103.79 0.0M
2025-02-03 103.44 103.85 103.03 103.85 0.1M
2025-01-31 104.49 105.05 104.49 104.77 0.0M
2025-01-30 103.79 104.13 103.53 103.74 0.0M
2025-01-29 103.83 104.00 103.40 103.43 0.0M
2025-01-28 102.84 103.38 102.52 103.11 0.0M
2025-01-27 102.15 102.22 100.66 101.80 0.0M
2025-01-24 103.84 103.84 103.36 103.51 0.0M
2025-01-23 103.69 104.08 103.49 103.97 0.0M
2025-01-22 103.47 103.86 103.30 103.86 0.0M
2025-01-21 102.87 103.35 102.84 102.97 0.0M
2025-01-20 103.26 103.32 102.73 102.88 0.0M
2025-01-17 102.67 103.50 102.62 103.38 0.0M
2025-01-16 102.80 102.87 102.31 102.54 0.0M
2025-01-15 100.64 102.29 100.62 102.21 0.0M
2025-01-14 101.29 101.47 100.51 100.56 0.0M
2025-01-13 100.73 100.96 100.31 100.77 0.0M
2025-01-10 101.69 101.90 100.76 100.86 0.0M
2025-01-09 101.50 101.82 101.50 101.82 0.0M
2025-01-08 101.74 102.06 101.36 101.77 0.0M
2025-01-07 101.70 102.31 101.58 101.68 0.0M
2025-01-06 101.96 102.52 101.73 102.45 0.0M
2025-01-03 101.47 101.83 101.17 101.83 0.1M
2025-01-02 101.14 101.90 100.96 101.90 0.1M