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
2024-12-30 100.92 101.14 100.14 100.23 0.0M
2024-12-27 101.74 101.89 100.83 101.17 0.0M
2024-12-23 100.89 101.03 100.45 100.63 0.0M
2024-12-20 99.82 100.81 98.74 100.77 0.1M
2024-12-19 100.34 100.93 100.26 100.73 0.0M
2024-12-18 102.21 102.48 102.00 102.34 0.0M
2024-12-17 102.21 102.44 101.87 102.15 0.0M
2024-12-16 102.20 102.61 102.10 102.51 0.0M
2024-12-13 102.86 102.89 102.04 102.29 0.0M
2024-12-12 102.81 103.04 102.60 102.78 0.0M
2024-12-11 102.23 103.00 102.17 102.98 0.0M
2024-12-10 102.11 102.59 102.11 102.42 0.0M
2024-12-09 104.50 104.54 103.69 103.95 0.0M
2024-12-06 103.95 104.49 103.37 104.28 0.0M
2024-12-05 104.43 104.61 104.08 104.27 0.0M
2024-12-04 104.27 104.72 104.22 104.36 0.0M
2024-12-03 104.19 104.19 103.81 104.04 0.0M
2024-12-02 103.57 104.17 103.45 104.13 0.1M
2024-11-29 102.77 103.26 102.68 103.23 0.1M
2024-11-28 102.98 103.01 102.74 102.90 0.0M
2024-11-27 103.20 103.20 102.33 102.43 0.0M
2024-11-26 102.97 103.29 102.68 103.27 0.0M
2024-11-25 103.51 103.52 102.94 103.22 0.2M
2024-11-22 102.42 103.48 102.37 103.32 0.0M
2024-11-21 101.23 102.15 100.99 102.15 0.0M
2024-11-20 101.23 101.37 100.68 100.85 0.0M
2024-11-19 100.94 100.94 99.81 100.81 0.0M
2024-11-18 100.57 100.90 100.26 100.90 0.1M
2024-11-15 101.07 101.19 100.58 100.58 0.0M
2024-11-14 101.94 102.53 101.70 101.88 0.0M
2024-11-13 101.31 101.92 100.97 101.92 0.0M
2024-11-12 101.71 101.95 101.50 101.57 0.0M
2024-11-11 101.49 102.09 101.49 101.90 0.0M
2024-11-08 100.51 100.80 99.97 100.80 0.0M
2024-11-07 99.91 100.20 99.79 100.08 0.0M
2024-11-06 99.64 100.26 99.17 99.50 0.0M
2024-11-05 96.08 96.57 95.91 96.48 0.0M
2024-11-04 96.19 96.33 95.77 96.02 0.0M
2024-11-01 96.01 96.90 96.00 96.83 0.0M
2024-10-31 96.80 96.83 95.92 96.10 0.0M
2024-10-30 98.23 98.23 97.70 97.73 0.0M
2024-10-29 98.30 98.37 98.00 98.24 0.0M
2024-10-28 98.38 98.39 97.98 98.21 0.0M
2024-10-25 97.87 98.36 97.77 98.24 0.0M
2024-10-24 98.23 98.44 97.87 97.87 0.0M
2024-10-23 98.61 98.71 98.01 98.04 0.0M
2024-10-22 98.42 98.45 98.00 98.37 0.0M
2024-10-21 98.72 98.78 98.21 98.27 0.0M
2024-10-18 98.57 98.78 98.45 98.63 0.0M
2024-10-17 98.38 99.19 98.35 98.74 0.0M
2024-10-16 97.74 97.99 97.55 97.87 0.0M
2024-10-15 98.49 98.51 97.87 97.95 0.0M
2024-10-14 97.52 98.23 97.43 98.13 0.0M
2024-10-11 96.85 97.40 96.68 97.33 0.0M
2024-10-10 96.99 97.01 96.61 96.98 0.0M
2024-10-09 96.06 96.81 96.04 96.81 0.0M
2024-10-08 95.33 96.12 95.30 96.07 0.0M
2024-10-07 96.26 96.27 95.82 96.15 0.0M
2024-10-04 95.15 96.37 95.15 95.82 0.0M
2024-10-03 95.23 95.27 94.85 95.27 0.0M
2024-10-02 95.11 95.45 94.77 95.45 0.0M
2024-10-01 95.42 95.86 94.77 95.17 0.0M
2024-09-30 94.89 95.10 94.41 94.91 0.0M
2024-09-27 95.17 95.30 94.98 95.19 0.0M
2024-09-26 95.31 95.62 94.85 94.85 0.0M
2024-09-25 94.14 94.65 94.14 94.65 0.0M
2024-09-24 94.88 94.88 94.33 94.61 0.0M
2024-09-23 94.18 94.69 93.99 94.56 0.0M
2024-09-20 94.19 94.34 93.87 93.93 0.0M
2024-09-19 94.04 94.63 93.93 94.54 0.0M
2024-09-18 93.50 93.52 93.17 93.24 0.0M
2024-09-17 93.37 93.74 93.37 93.74 0.1M
2024-09-16 93.24 93.32 92.93 93.15 0.0M
2024-09-13 93.04 93.46 93.01 93.46 0.0M
2024-09-12 93.00 93.09 92.36 92.88 0.0M
2024-09-11 91.59 91.60 90.76 91.00 0.0M
2024-09-10 91.26 91.72 91.26 91.62 0.0M
2024-09-09 91.06 91.60 90.98 91.32 0.0M
2024-09-06 91.27 91.76 90.22 90.27 0.0M
2024-09-05 91.89 92.31 91.52 91.52 0.0M
2024-09-04 92.00 92.50 91.93 92.22 0.0M
2024-09-03 94.29 94.39 93.01 93.37 0.0M
2024-09-02 94.08 94.30 93.89 94.29 0.0M
2024-08-30 93.67 93.98 93.58 93.63 0.0M
2024-08-29 93.16 94.00 92.97 93.95 0.0M
2024-08-28 93.27 93.45 92.80 92.87 0.0M
2024-08-27 93.02 93.06 92.79 92.91 0.0M
2024-08-26 92.84 93.38 92.84 92.98 0.0M
2024-08-23 92.77 93.08 92.50 92.85 0.0M
2024-08-22 92.92 93.39 92.75 92.75 0.0M
2024-08-21 92.56 92.98 92.56 92.60 0.0M
2024-08-20 93.06 93.26 92.50 92.68 0.0M
2024-08-19 92.52 92.86 92.41 92.82 0.0M
2024-08-16 92.96 92.96 92.24 92.78 0.0M
2024-08-15 91.22 92.58 91.07 92.58 0.0M
2024-08-14 90.88 90.97 90.29 90.97 0.0M
2024-08-13 90.12 90.57 89.94 90.56 0.0M
2024-08-12 89.91 90.12 89.54 89.71 0.0M
2024-08-09 89.37 89.96 89.20 89.52 0.0M
2024-08-08 87.73 89.23 87.31 89.20 0.0M
2024-08-07 88.52 89.45 88.26 89.21 0.0M
2024-08-06 87.95 88.33 87.16 88.04 0.0M
2024-08-05 86.81 87.65 84.99 86.95 0.2M
2024-08-02 91.84 91.84 89.02 89.23 0.0M
2024-08-01 94.17 94.33 93.00 93.47 0.0M
2024-07-31 93.42 94.04 93.24 94.04 0.0M
2024-07-30 92.72 93.13 92.59 92.60 0.0M
2024-07-29 92.92 93.24 92.44 92.44 0.0M
2024-07-26 91.81 92.37 91.81 92.31 0.0M
2024-07-25 92.15 92.30 91.52 91.97 0.0M
2024-07-24 93.17 93.51 92.50 92.65 0.0M
2024-07-23 93.66 94.22 93.52 94.22 0.0M
2024-07-22 93.18 93.78 93.13 93.44 0.0M
2024-07-19 93.33 93.53 92.91 92.91 0.0M
2024-07-18 94.12 94.37 93.53 93.55 0.0M
2024-07-17 94.80 94.80 93.94 94.02 0.0M
2024-07-16 94.77 95.16 94.50 94.98 0.0M
2024-07-15 95.04 95.10 94.69 95.03 0.0M
2024-07-12 94.51 95.28 94.30 94.90 0.0M
2024-07-11 95.08 95.08 94.41 94.44 0.0M
2024-07-10 94.29 94.62 94.26 94.62 0.0M
2024-07-09 94.29 94.43 94.12 94.20 0.0M
2024-07-08 94.03 94.24 93.92 94.10 0.0M
2024-07-05 93.93 93.99 93.75 93.98 0.0M
2024-07-04 93.91 94.15 93.86 93.86 0.0M
2024-07-03 93.74 93.87 93.54 93.67 0.0M
2024-07-02 93.16 93.38 92.86 93.34 0.0M
2024-07-01 93.33 93.41 92.94 93.39 0.0M
2024-06-28 93.94 94.20 93.69 93.76 0.0M
2024-06-27 93.57 93.64 93.36 93.40 0.0M
2024-06-26 93.75 93.98 93.36 93.36 0.0M
2024-06-25 93.19 93.48 93.06 93.41 0.0M
2024-06-24 93.32 93.51 93.10 93.46 0.0M
2024-06-21 93.45 93.59 93.19 93.30 0.0M
2024-06-20 93.43 93.80 93.43 93.70 0.0M
2024-06-19 93.50 93.50 93.27 93.28 0.0M
2024-06-18 93.05 93.28 93.05 93.15 0.0M
2024-06-17 92.87 92.90 92.37 92.73 0.0M
2024-06-14 92.75 92.85 92.25 92.62 0.0M
2024-06-13 92.52 92.53 92.20 92.33 0.0M
2024-06-12 92.21 92.52 92.11 92.38 0.0M
2024-06-11 92.00 92.00 91.59 91.87 0.0M
2024-06-10 91.60 92.00 91.55 91.96 0.0M
2024-06-07 91.26 91.65 90.92 91.65 0.0M
2024-06-06 91.09 91.34 91.09 91.17 0.0M
2024-06-05 90.30 90.94 90.22 90.94 0.0M
2024-06-04 89.87 90.10 89.63 89.76 0.0M
2024-06-03 90.70 90.75 89.95 90.12 0.0M
2024-05-31 89.94 89.94 89.36 89.44 0.0M
2024-05-30 89.72 89.96 89.72 89.86 0.0M
2024-05-29 90.21 90.35 89.93 90.18 0.0M
2024-05-28 90.90 90.90 90.51 90.52 0.0M
2024-05-27 90.74 90.86 90.61 90.86 0.0M
2024-05-24 90.45 90.65 90.27 90.65 0.0M
2024-05-23 91.42 91.46 90.76 90.99 0.0M
2024-05-22 90.80 91.02 90.80 90.85 0.0M
2024-05-21 90.82 90.93 90.68 90.93 0.0M
2024-05-20 90.74 91.24 90.73 91.24 0.0M
2024-05-17 90.61 90.82 90.53 90.53 0.0M
2024-05-16 90.94 90.96 90.78 90.88 0.0M
2024-05-15 90.21 90.75 90.07 90.75 0.0M
2024-05-14 89.88 90.04 89.72 89.87 0.0M
2024-05-13 90.10 90.24 89.85 89.85 0.0M
2024-05-10 90.12 90.30 90.01 90.07 0.0M
2024-05-09 89.42 90.00 89.42 89.77 0.0M
2024-05-08 89.64 89.74 89.24 89.51 0.0M
2024-05-07 89.55 89.57 89.29 89.52 0.0M
2024-05-06 88.57 88.97 88.57 88.97 0.0M
2024-05-03 88.00 88.51 87.90 88.27 0.0M
2024-05-02 87.64 88.02 87.54 87.56 0.0M
2024-04-30 88.52 88.58 88.09 88.27 0.1M
2024-04-29 88.47 88.70 88.41 88.45 0.1M
2024-04-26 87.66 88.48 87.66 88.34 0.0M
2024-04-25 87.27 87.34 86.53 86.74 0.0M
2024-04-24 88.32 88.32 87.70 87.78 0.0M
2024-04-23 87.50 87.84 87.15 87.84 0.0M
2024-04-22 86.82 87.15 86.72 86.95 0.0M
2024-04-19 86.77 87.02 86.40 86.53 0.0M
2024-04-18 87.28 87.59 86.99 87.34 0.0M
2024-04-17 87.59 88.08 87.32 87.32 0.0M
2024-04-16 88.00 88.10 87.57 87.80 0.1M
2024-04-15 89.40 89.77 89.06 89.29 0.0M
2024-04-12 89.88 90.01 89.28 89.39 0.0M
2024-04-11 88.97 89.07 88.70 89.00 0.0M
2024-04-10 89.01 89.12 88.34 88.81 0.0M
2024-04-09 88.88 88.98 88.45 88.45 0.0M
2024-04-08 88.75 89.14 88.75 88.94 0.0M
2024-04-05 88.31 88.87 88.06 88.74 0.0M
2024-04-04 89.19 89.50 89.17 89.41 0.0M
2024-04-03 89.23 89.47 89.16 89.34 0.0M
2024-04-02 91.00 91.00 89.08 89.28 0.0M
2024-03-28 89.85 90.10 89.81 90.00 0.0M
2024-03-27 89.46 89.66 89.25 89.42 0.0M
2024-03-26 89.24 89.47 89.24 89.47 0.0M
2024-03-25 89.37 89.52 89.07 89.29 0.0M
2024-03-22 89.53 89.78 89.43 89.52 0.0M
2024-03-21 89.03 89.63 88.41 89.57 0.0M
2024-03-20 88.13 88.46 88.13 88.34 0.0M
2024-03-19 87.92 88.15 87.48 88.15 0.0M
2024-03-18 87.45 88.00 87.45 87.96 0.0M
2024-03-15 87.83 88.00 87.20 87.24 0.0M
2024-03-14 87.83 88.00 87.52 87.70 0.0M
2024-03-13 87.92 87.92 87.58 87.69 0.0M
2024-03-12 87.32 87.89 87.06 87.66 0.0M
2024-03-11 86.82 86.92 86.62 86.92 0.0M
2024-03-08 87.65 87.91 87.48 87.50 0.0M
2024-03-07 86.83 87.63 86.63 87.49 0.0M
2024-03-06 86.94 87.17 86.88 87.13 0.0M
2024-03-05 87.25 87.36 86.70 86.82 0.0M
2024-03-04 87.50 87.61 87.28 87.37 0.0M
2024-03-01 87.40 87.56 87.06 87.43 0.0M
2024-02-29 86.48 86.97 86.35 86.81 0.0M
2024-02-28 86.69 86.77 86.44 86.58 0.0M
2024-02-27 86.50 86.72 86.50 86.55 0.0M
2024-02-26 86.78 86.85 86.63 86.68 0.0M
2024-02-23 86.77 87.18 86.75 87.00 0.0M
2024-02-22 85.93 86.69 85.93 86.66 0.0M
2024-02-21 85.29 85.40 85.10 85.27 0.0M
2024-02-20 86.00 86.00 85.23 85.35 0.0M
2024-02-19 85.98 86.27 85.98 86.10 0.0M
2024-02-16 86.52 86.57 86.09 86.33 0.0M
2024-02-15 86.20 86.20 85.80 86.01 0.0M
2024-02-14 85.41 85.79 85.41 85.53 0.0M
2024-02-13 86.05 86.05 85.13 85.43 0.0M
2024-02-12 85.72 86.26 85.72 86.24 0.0M
2024-02-09 85.58 85.75 85.46 85.56 0.0M
2024-02-08 85.40 85.61 85.40 85.43 0.0M
2024-02-07 85.06 85.51 84.94 85.40 0.0M
2024-02-06 84.92 85.18 84.83 85.01 0.0M
2024-02-05 84.72 85.07 84.64 84.84 0.0M
2024-02-02 84.14 84.73 84.00 84.73 0.0M
2024-02-01 83.71 83.85 83.23 83.40 0.0M
2024-01-31 84.18 84.32 83.60 83.70 0.0M
2024-01-30 84.33 84.51 84.00 84.41 0.0M
2024-01-29 83.76 84.01 83.64 83.95 0.0M
2024-01-26 83.46 83.67 83.35 83.59 0.0M
2024-01-25 82.86 83.53 82.76 83.51 0.0M
2024-01-24 83.18 83.27 82.83 83.14 0.0M
2024-01-23 82.48 82.92 82.38 82.72 0.0M
2024-01-22 82.43 82.82 82.41 82.65 0.0M
2024-01-19 81.77 81.88 81.62 81.71 0.0M
2024-01-18 80.82 81.49 80.82 81.42 0.0M
2024-01-17 81.00 81.17 80.77 81.03 0.0M
2024-01-16 81.08 81.68 81.08 81.66 0.0M
2024-01-15 81.58 81.58 81.32 81.44 0.0M
2024-01-12 81.10 81.59 81.10 81.35 0.0M
2024-01-11 81.50 81.68 80.75 80.75 0.0M
2024-01-10 81.12 81.26 81.01 81.10 0.0M
2024-01-09 80.95 81.11 80.73 81.08 0.0M
2024-01-08 80.12 80.50 79.97 80.46 0.0M
2024-01-05 80.14 80.44 79.92 80.29 0.0M
2024-01-04 80.54 80.54 80.11 80.41 0.0M
2024-01-03 80.73 80.87 80.37 80.50 0.0M
2024-01-02 81.13 81.14 80.66 80.91 0.0M