Amundi Index Solutions - Amundi Nasdaq-100 ETF-C EUR

ANX
🏛️ ドイツ →
238.25
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
2021-12-30 163.20 163.74 163.00 163.22 0.0M
2021-12-29 163.82 164.28 161.74 162.30 0.0M
2021-12-28 163.70 164.52 163.24 163.24 0.0M
2021-12-27 161.10 163.48 161.10 163.06 0.0M
2021-12-23 159.90 161.46 159.82 161.46 0.0M
2021-12-22 158.30 159.32 157.60 159.32 0.0M
2021-12-21 156.26 156.82 155.04 156.34 0.0M
2021-12-20 155.08 155.08 153.64 153.64 0.0M
2021-12-17 156.80 158.32 154.84 157.08 0.0M
2021-12-16 162.38 163.14 158.50 158.50 0.0M
2021-12-15 158.52 158.52 156.90 156.90 0.0M
2021-12-14 160.14 160.20 156.66 156.78 0.0M
2021-12-13 162.08 162.88 160.10 160.16 0.0M
2021-12-10 160.30 161.70 160.00 160.04 0.0M
2021-12-09 162.02 162.02 161.32 161.94 0.0M
2021-12-08 162.34 162.98 160.70 161.10 0.0M
2021-12-07 158.74 162.22 158.74 162.18 0.0M
2021-12-06 156.36 156.62 154.32 156.14 0.0M
2021-12-03 158.34 159.02 154.96 155.54 0.0M
2021-12-02 157.44 158.22 156.10 157.22 0.0M
2021-12-01 161.32 162.28 160.62 161.96 0.0M
2021-11-30 161.04 161.68 160.18 160.22 0.0M
2021-11-29 160.94 162.04 160.38 162.04 0.0M
2021-11-26 161.18 161.90 158.46 159.02 0.0M
2021-11-25 163.78 163.90 163.30 163.60 0.0M
2021-11-24 162.38 162.96 161.44 162.96 0.0M
2021-11-23 162.48 163.18 160.38 161.02 0.0M
2021-11-22 165.06 166.62 164.92 165.20 0.0M
2021-11-19 163.36 164.50 163.36 164.22 0.0M
2021-11-18 161.72 162.02 160.82 161.88 0.0M
2021-11-17 161.44 161.86 161.06 161.84 0.0M
2021-11-16 159.38 160.96 159.10 160.96 0.0M
2021-11-15 158.52 159.10 158.22 158.56 0.0M
2021-11-12 157.04 158.22 156.66 158.22 0.0M
2021-11-11 156.44 157.34 156.44 156.98 0.0M
2021-11-10 157.12 157.20 155.28 156.82 0.0M
2021-11-09 157.30 158.20 156.58 156.94 0.0M
2021-11-08 157.90 158.30 157.44 158.00 0.0M
2021-11-05 158.10 159.68 158.06 158.92 0.0M
2021-11-04 156.66 158.20 156.40 157.96 0.0M
2021-11-03 154.30 154.42 154.00 154.42 0.0M
2021-11-02 153.00 154.10 152.94 153.98 0.0M
2021-11-01 153.70 153.94 152.64 153.00 0.0M
2021-10-29 149.96 152.34 149.76 152.34 0.0M
2021-10-28 150.60 151.26 150.12 150.70 0.0M
2021-10-27 150.22 151.08 149.72 150.96 0.0M
2021-10-26 150.28 151.30 150.10 150.78 0.0M
2021-10-25 147.80 148.66 147.64 148.56 0.0M
2021-10-22 148.24 148.64 147.44 147.44 0.0M
2021-10-21 147.22 148.38 147.22 148.12 0.0M
2021-10-20 147.90 148.38 147.86 148.00 0.0M
2021-10-19 147.14 147.84 146.98 147.84 0.0M
2021-10-18 145.60 146.64 145.20 146.60 0.0M
2021-10-15 145.24 145.84 145.12 145.70 0.0M
2021-10-14 143.40 144.84 143.28 144.80 0.0M
2021-10-13 141.60 142.78 141.60 141.88 0.0M
2021-10-12 141.32 143.22 141.24 142.26 0.0M
2021-10-11 142.48 143.88 142.32 143.84 0.0M
2021-10-08 144.36 144.72 143.26 143.46 0.0M
2021-10-07 144.00 145.02 143.90 144.92 0.0M
2021-10-06 140.68 141.90 140.00 141.62 0.0M
2021-10-05 139.96 141.88 139.70 141.70 0.0M
2021-10-04 141.50 141.68 138.54 138.82 0.0M
2021-10-01 140.70 142.14 140.50 141.64 0.0M
2021-09-30 143.34 143.56 142.76 142.80 0.0M
2021-09-29 142.42 143.32 142.36 142.36 0.0M
2021-09-28 144.32 144.32 141.60 141.78 0.0M
2021-09-27 146.92 146.92 144.46 145.08 0.0M
2021-09-24 145.32 145.64 145.12 145.38 0.0M
2021-09-23 145.26 146.02 144.94 145.82 0.0M
2021-09-22 143.96 144.54 143.42 144.54 0.0M
2021-09-21 143.94 144.52 143.00 144.18 0.0M
2021-09-20 145.24 145.44 142.94 143.06 0.0M
2021-09-17 147.52 147.64 146.02 146.02 0.0M
2021-09-16 146.84 147.10 146.16 146.28 0.0M
2021-09-15 146.02 146.04 145.22 145.30 0.0M
2021-09-14 145.94 146.54 145.60 146.12 0.0M
2021-09-13 147.00 147.38 145.54 145.62 0.0M
2021-09-10 147.42 147.98 146.88 147.02 0.0M
2021-09-09 147.24 148.26 147.10 147.68 0.0M
2021-09-08 148.02 148.26 147.16 147.34 0.0M
2021-09-07 147.68 147.90 147.22 147.78 0.0M
2021-09-06 147.68 147.98 147.68 147.94 0.0M
2021-09-03 146.92 147.28 146.08 147.28 0.0M
2021-09-02 147.46 147.76 147.30 147.50 0.0M
2021-09-01 148.06 148.14 147.46 147.94 0.0M
2021-08-31 148.08 148.10 146.80 147.56 0.0M
2021-08-30 146.24 147.72 146.24 147.56 0.0M
2021-08-27 145.46 146.06 145.32 145.96 0.0M
2021-08-26 145.52 146.02 145.06 145.44 0.0M
2021-08-25 146.40 146.62 145.98 146.06 0.0M
2021-08-24 146.34 146.46 145.78 145.94 0.0M
2021-08-23 144.50 145.56 144.00 145.54 0.0M
2021-08-20 142.72 144.34 142.16 144.08 0.0M
2021-08-19 141.10 142.74 140.64 142.64 0.0M
2021-08-18 143.26 143.40 142.92 142.92 0.0M
2021-08-17 143.34 143.54 142.72 143.10 0.0M
2021-08-16 143.16 143.34 141.54 142.18 0.0M
2021-08-13 143.76 143.76 143.14 143.20 0.0M
2021-08-12 142.74 143.48 142.54 143.48 0.0M
2021-08-11 143.58 143.90 142.76 142.76 0.0M
2021-08-10 144.06 144.50 143.06 143.46 0.0M
2021-08-09 143.16 143.80 143.16 143.76 0.0M
2021-08-06 143.22 143.62 143.10 143.28 0.0M
2021-08-05 142.42 143.22 142.32 143.00 0.0M
2021-08-04 141.76 142.04 141.30 142.00 0.0M
2021-08-03 141.04 141.14 140.00 140.58 0.0M
2021-08-02 141.54 141.56 140.66 141.52 0.0M
2021-07-30 139.50 140.90 139.46 140.72 0.0M
2021-07-29 141.50 141.78 140.86 141.64 0.0M
2021-07-28 141.38 142.88 141.28 142.22 0.0M
2021-07-27 143.18 143.44 140.14 140.14 0.0M
2021-07-26 143.36 143.36 142.68 143.04 0.0M
2021-07-23 142.24 143.16 142.00 143.16 0.0M
2021-07-22 140.92 141.54 140.46 141.40 0.0M
2021-07-21 139.94 140.14 139.32 139.98 0.0M
2021-07-20 138.80 139.40 138.00 139.34 0.0M
2021-07-19 138.78 138.94 136.82 138.12 0.0M
2021-07-16 139.86 140.66 139.36 139.36 0.0M
2021-07-15 140.88 141.12 139.82 140.22 0.0M
2021-07-14 141.00 141.62 140.96 141.00 0.0M
2021-07-13 140.04 141.76 140.04 141.76 0.0M
2021-07-12 139.62 140.24 139.12 139.76 0.0M
2021-07-09 139.00 139.46 138.30 139.46 0.0M
2021-07-08 139.80 140.00 137.10 138.06 0.0M
2021-07-07 139.76 140.72 139.76 139.76 0.0M
2021-07-06 138.02 139.58 138.02 139.28 0.0M
2021-07-05 138.42 138.52 138.18 138.44 0.0M
2021-07-02 137.28 138.44 137.28 138.12 0.0M
2021-07-01 137.20 137.62 136.58 136.66 0.0M
2021-06-30 136.96 137.30 136.56 137.22 0.0M
2021-06-29 135.78 136.44 135.78 136.18 0.0M
2021-06-28 134.40 135.64 134.34 135.50 0.0M
2021-06-25 134.24 134.56 133.72 134.34 0.0M
2021-06-24 133.80 134.78 133.72 134.74 0.0M
2021-06-23 133.90 133.90 133.38 133.40 0.0M
2021-06-22 132.46 133.36 132.24 133.36 0.0M
2021-06-21 132.24 132.62 131.14 132.20 0.0M
2021-06-18 133.20 133.20 132.10 132.22 0.0M
2021-06-17 129.36 132.84 129.36 132.84 0.0M
2021-06-16 129.34 129.66 129.20 129.40 0.0M
2021-06-15 130.10 130.28 129.28 129.28 0.0M
2021-06-14 129.44 129.44 128.62 129.18 0.0M
2021-06-11 127.92 128.86 127.82 128.86 0.0M
2021-06-10 126.64 127.66 126.38 127.66 0.0M
2021-06-09 126.64 127.04 126.60 126.76 0.0M
2021-06-08 126.66 127.50 126.08 126.22 0.0M
2021-06-07 126.22 126.22 125.66 125.66 0.0M
2021-06-04 124.56 126.22 124.42 126.16 0.0M
2021-06-03 125.12 125.14 123.88 124.74 0.0M
2021-06-02 124.76 125.46 124.56 125.22 0.0M
2021-06-01 125.12 125.56 124.22 124.54 0.0M
2021-05-31 125.40 125.42 124.72 124.76 0.0M
2021-05-28 125.32 125.98 125.32 125.70 0.0M
2021-05-27 124.96 125.50 124.62 125.36 0.0M
2021-05-26 124.96 125.26 124.74 125.18 0.0M
2021-05-25 124.98 125.00 124.20 124.22 0.0M
2021-05-21 123.30 124.00 123.20 123.20 0.0M
2021-05-20 121.02 123.14 120.64 123.14 0.0M
2021-05-19 119.64 119.86 118.54 119.86 0.0M
2021-05-18 122.92 122.92 121.64 122.08 0.0M
2021-05-17 122.92 123.52 121.84 121.84 0.0M
2021-05-14 121.70 122.76 121.40 122.76 0.0M
2021-05-13 120.10 122.02 119.42 121.26 0.0M
2021-05-12 122.48 122.56 120.60 120.60 0.0M
2021-05-11 121.96 122.18 119.96 122.18 0.0M
2021-05-10 125.62 125.72 123.70 123.78 0.0M
2021-05-07 126.04 126.90 125.80 126.72 0.0M
2021-05-06 125.78 125.90 124.02 125.24 0.0M
2021-05-05 126.10 126.92 126.02 126.72 0.0M
2021-05-04 127.84 127.98 124.74 124.88 0.0M
2021-05-03 128.84 129.10 127.54 127.84 0.0M
2021-04-30 128.30 128.94 127.92 128.86 0.0M
2021-04-29 129.08 129.44 128.12 128.14 0.0M
2021-04-28 129.30 129.30 128.40 128.50 0.0M
2021-04-27 129.78 130.00 128.64 129.00 0.0M
2021-04-26 128.44 129.26 128.08 129.24 0.0M
2021-04-23 127.58 128.78 127.42 128.78 0.0M
2021-04-22 129.02 129.48 128.66 129.42 0.0M
2021-04-21 127.88 128.54 127.56 128.54 0.0M
2021-04-20 128.58 129.02 127.38 127.38 0.0M
2021-04-19 130.78 130.80 128.64 128.88 0.0M
2021-04-16 130.46 130.70 130.08 130.42 0.0M
2021-04-15 129.14 130.60 129.14 130.38 0.0M
2021-04-14 130.38 130.88 129.28 129.44 0.0M
2021-04-13 129.50 130.34 129.42 130.06 0.0M
2021-04-12 129.62 129.88 128.88 129.02 0.0M
2021-04-09 128.78 129.06 128.34 129.00 0.0M
2021-04-08 128.86 129.20 128.50 128.72 0.0M
2021-04-07 127.82 127.88 126.84 127.60 0.0M
2021-04-06 128.18 128.54 127.80 128.40 0.0M
2021-04-01 125.32 126.58 125.26 126.00 0.0M
2021-03-31 122.64 124.72 122.54 124.66 0.0M
2021-03-30 122.64 122.78 121.74 122.78 0.0M
2021-03-29 122.12 122.96 121.46 122.16 0.0M
2021-03-26 121.52 121.54 120.12 121.54 0.0M
2021-03-25 121.00 121.42 119.46 120.88 0.0M
2021-03-24 123.28 123.98 122.00 122.28 0.0M
2021-03-23 122.42 123.68 122.12 123.24 0.0M
2021-03-22 121.14 122.84 121.00 122.84 0.0M
2021-03-19 120.26 120.78 119.34 120.62 0.0M
2021-03-18 122.04 122.14 121.06 121.34 0.0M
2021-03-17 123.20 123.20 121.36 121.82 0.0M
2021-03-16 122.76 124.66 122.54 123.84 0.0M
2021-03-15 120.56 121.46 120.56 121.08 0.0M
2021-03-12 120.66 120.66 119.34 119.72 0.0M
2021-03-11 120.72 121.70 120.50 121.70 0.0M
2021-03-10 119.78 121.52 119.24 120.08 0.0M
2021-03-09 117.18 119.52 117.10 119.42 0.0M
2021-03-08 116.60 119.34 116.34 118.32 0.0M
2021-03-05 115.70 117.88 114.66 115.00 0.0M
2021-03-04 117.56 118.08 116.00 117.74 0.0M
2021-03-03 121.56 121.68 118.76 119.52 0.0M
2021-03-02 122.58 123.06 121.20 121.24 0.0M
2021-03-01 121.10 122.08 120.78 122.08 0.0M
2021-02-26 117.24 119.82 117.24 119.82 0.0M
2021-02-25 121.60 121.64 119.34 119.36 0.0M
2021-02-24 120.52 121.92 119.28 120.98 0.0M
2021-02-23 121.88 121.88 117.44 119.70 0.0M
2021-02-22 123.52 123.62 122.00 122.50 0.0M
2021-02-19 125.48 126.16 125.28 125.82 0.0M
2021-02-18 126.16 126.16 124.74 125.16 0.0M
2021-02-17 127.04 127.14 125.60 125.60 0.0M
2021-02-16 127.48 127.80 127.08 127.10 0.0M
2021-02-15 127.12 127.48 127.10 127.42 0.0M
2021-02-12 126.10 126.42 125.86 126.42 0.0M
2021-02-11 125.72 126.28 125.72 126.28 0.0M
2021-02-10 126.48 126.48 124.28 125.12 0.0M
2021-02-09 126.16 126.56 125.78 126.26 0.0M
2021-02-08 126.52 126.62 126.06 126.06 0.0M
2021-02-05 126.62 126.70 125.46 125.72 0.0M
2021-02-04 124.62 125.26 124.62 125.20 0.0M
2021-02-03 125.72 125.80 124.42 124.62 0.0M
2021-02-02 123.08 124.50 123.00 124.38 0.0M
2021-02-01 119.66 121.52 119.64 121.52 0.0M
2021-01-29 119.68 120.62 119.14 119.14 0.0M
2021-01-28 120.00 122.42 118.92 122.16 0.0M
2021-01-27 124.18 124.64 121.78 122.12 0.0M
2021-01-26 123.40 123.82 123.26 123.64 0.0M
2021-01-25 123.34 124.52 121.64 122.90 0.0M
2021-01-22 122.42 122.62 121.84 122.14 0.0M
2021-01-21 122.92 122.92 122.04 122.70 0.0M
2021-01-20 119.70 122.00 119.66 121.88 0.0M
2021-01-19 118.94 119.02 118.32 118.38 0.0M
2021-01-18 118.02 118.36 118.02 118.30 0.0M
2021-01-15 118.38 118.96 117.56 118.54 0.0M
2021-01-14 118.92 119.62 118.58 119.20 0.0M
2021-01-13 118.12 119.04 117.56 119.04 0.0M
2021-01-12 118.66 118.84 118.12 118.34 0.0M
2021-01-11 119.56 119.62 118.38 119.00 0.0M
2021-01-08 118.46 118.86 118.00 118.52 0.0M
2021-01-07 115.18 117.28 114.84 117.20 0.0M
2021-01-06 113.74 115.76 113.14 115.76 0.0M
2021-01-05 115.28 116.14 114.74 115.60 0.0M
2021-01-04 117.56 117.72 115.42 115.42 0.0M