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
2022-12-30 115.12 115.20 114.32 114.32 0.0M
2022-12-29 113.66 115.64 113.52 115.56 0.0M
2022-12-28 114.90 115.02 113.68 113.68 0.0M
2022-12-27 117.42 117.42 114.44 114.94 0.0M
2022-12-23 116.24 117.00 115.02 116.04 0.0M
2022-12-22 119.18 119.18 115.96 115.98 0.0M
2022-12-21 117.90 119.56 117.74 119.38 0.0M
2022-12-20 116.66 117.38 116.52 116.88 0.0M
2022-12-19 119.26 119.82 117.82 117.82 0.0M
2022-12-16 119.90 120.24 118.66 119.32 0.0M
2022-12-15 123.38 123.42 120.28 120.50 0.0M
2022-12-14 125.50 125.92 124.82 125.90 0.0M
2022-12-13 125.26 129.00 125.06 126.82 0.0M
2022-12-12 123.62 124.00 123.10 123.66 0.0M
2022-12-09 124.52 125.02 123.50 124.72 0.0M
2022-12-08 123.24 124.30 123.24 123.88 0.0M
2022-12-07 124.44 124.44 122.28 123.02 0.0M
2022-12-06 126.44 126.88 124.02 124.42 0.0M
2022-12-05 127.54 127.84 126.80 126.86 0.0M
2022-12-02 128.58 128.88 127.00 127.82 0.0M
2022-12-01 130.06 130.06 128.38 128.98 0.0M
2022-11-30 125.30 125.96 124.92 125.96 0.0M
2022-11-29 126.48 126.54 124.68 124.82 0.0M
2022-11-28 126.56 126.80 124.96 126.50 0.0M
2022-11-25 128.40 128.40 127.32 127.32 0.0M
2022-11-24 128.24 128.82 128.08 128.60 0.0M
2022-11-23 127.68 128.68 127.68 128.44 0.0M
2022-11-22 126.52 127.26 126.52 127.00 0.0M
2022-11-21 127.54 127.90 127.00 127.08 0.0M
2022-11-18 126.66 127.94 126.36 126.86 0.0M
2022-11-17 127.56 127.56 125.70 126.62 0.0M
2022-11-16 128.92 128.92 126.30 126.94 0.0M
2022-11-15 127.72 129.94 127.50 129.94 0.0M
2022-11-14 128.06 128.70 127.52 128.02 0.0M
2022-11-11 128.36 128.90 126.46 126.74 0.0M
2022-11-10 121.86 126.52 121.78 126.52 0.0M
2022-11-09 123.92 123.92 122.42 122.42 0.0M
2022-11-08 123.00 124.72 122.96 124.72 0.0M
2022-11-07 122.32 123.20 122.00 122.64 0.0M
2022-11-04 123.48 124.42 121.28 121.74 0.0M
2022-11-03 125.34 125.70 123.40 124.10 0.0M
2022-11-02 128.92 128.92 127.22 127.22 0.0M
2022-11-01 130.26 130.88 128.76 128.76 0.0M
2022-10-31 130.16 130.24 129.10 129.90 0.0M
2022-10-28 124.90 129.14 124.74 128.98 0.0M
2022-10-27 127.56 128.18 126.34 127.24 0.0M
2022-10-26 129.08 129.96 128.28 129.88 0.0M
2022-10-25 130.52 131.22 130.14 131.22 0.0M
2022-10-24 129.56 130.24 127.78 128.86 0.0M
2022-10-21 126.28 127.54 125.86 127.34 0.0M
2022-10-20 126.86 128.84 126.66 128.62 0.0M
2022-10-19 128.06 128.60 127.22 127.72 0.0M
2022-10-18 128.22 129.38 126.56 126.56 0.0M
2022-10-17 124.92 127.12 124.48 126.48 0.0M
2022-10-14 127.52 128.12 124.90 125.02 0.0M
2022-10-13 124.88 125.90 121.66 125.34 0.0M
2022-10-12 125.66 126.40 125.00 125.30 0.0M
2022-10-11 125.46 126.28 124.56 125.78 0.0M
2022-10-10 127.18 128.08 126.18 126.70 0.0M
2022-10-07 131.42 131.48 128.14 128.14 0.0M
2022-10-06 131.44 133.26 130.62 132.42 0.0M
2022-10-05 129.64 130.20 129.18 129.76 0.0M
2022-10-04 129.48 131.12 129.48 130.54 0.0M
2022-10-03 125.74 127.78 124.90 127.38 0.0M
2022-09-30 128.84 129.44 127.92 129.12 0.0M
2022-09-29 132.26 132.26 128.34 128.34 0.0M
2022-09-28 131.56 132.72 130.58 132.52 0.0M
2022-09-27 132.64 133.58 132.36 132.36 0.0M
2022-09-26 130.90 133.18 130.76 132.34 0.0M
2022-09-23 131.46 131.60 130.36 130.90 0.0M
2022-09-22 132.18 133.06 131.12 131.40 0.0M
2022-09-21 134.18 135.44 134.18 135.34 0.0M
2022-09-20 134.28 134.44 133.50 133.84 0.0M
2022-09-19 132.54 133.18 132.04 132.68 0.0M
2022-09-16 132.94 133.18 131.54 131.86 0.0M
2022-09-15 137.12 137.12 133.94 134.70 0.0M
2022-09-14 136.28 136.64 135.42 136.08 0.0M
2022-09-13 141.70 142.00 136.96 137.14 0.0M
2022-09-12 139.82 141.36 139.42 141.20 0.0M
2022-09-09 138.32 140.66 138.20 140.66 0.0M
2022-09-08 138.32 139.50 137.20 139.48 0.0M
2022-09-07 136.10 137.02 136.04 137.02 0.0M
2022-09-06 137.44 138.10 135.78 137.10 0.0M
2022-09-05 137.60 137.70 136.46 137.36 0.0M
2022-09-02 138.36 139.58 137.54 139.02 0.0M
2022-09-01 136.44 137.24 135.80 136.50 0.0M
2022-08-31 139.44 139.78 137.48 137.78 0.0M
2022-08-30 141.02 141.46 137.90 138.36 0.0M
2022-08-29 141.24 141.24 139.96 140.26 0.0M
2022-08-26 147.86 148.02 143.90 143.96 0.0M
2022-08-25 146.54 147.18 145.92 146.68 0.0M
2022-08-24 145.36 146.26 144.96 146.00 0.0M
2022-08-23 145.76 146.44 144.80 145.32 0.0M
2022-08-22 147.62 147.62 145.76 146.38 0.0M
2022-08-19 149.44 149.60 147.92 147.92 0.0M
2022-08-18 148.20 150.06 148.20 150.06 0.0M
2022-08-17 150.46 150.46 148.20 148.20 0.0M
2022-08-16 150.74 151.32 148.98 150.30 0.0M
2022-08-15 148.32 149.84 148.04 149.70 0.0M
2022-08-12 145.08 147.36 145.00 147.36 0.0M
2022-08-11 146.30 147.00 145.36 145.70 0.0M
2022-08-10 142.70 145.32 142.48 144.74 0.0M
2022-08-09 145.12 145.12 142.12 143.00 0.0M
2022-08-08 146.36 147.26 145.76 145.80 0.2M
2022-08-05 146.24 146.50 144.76 144.76 0.0M
2022-08-04 146.00 146.76 145.10 145.16 0.0M
2022-08-03 142.34 145.80 142.16 145.80 0.0M
2022-08-02 141.06 142.66 140.52 142.36 0.0M
2022-08-01 141.64 142.86 140.70 142.32 0.0M
2022-07-29 141.14 142.38 140.52 140.76 0.0M
2022-07-28 137.80 139.40 137.30 139.40 0.0M
2022-07-27 135.72 137.68 135.14 137.38 0.0M
2022-07-26 135.06 136.16 134.40 134.46 0.0M
2022-07-25 136.60 136.72 135.02 135.72 0.0M
2022-07-22 137.60 139.00 136.40 136.40 0.0M
2022-07-21 136.52 137.62 136.50 137.62 0.0M
2022-07-20 134.46 137.02 134.38 137.02 0.0M
2022-07-19 131.62 133.26 130.84 133.26 0.0M
2022-07-18 134.18 134.72 132.84 133.98 0.0M
2022-07-15 131.76 133.44 131.74 133.04 0.0M
2022-07-14 130.82 130.82 129.52 129.96 0.0M
2022-07-13 131.92 131.92 128.40 130.34 0.0M
2022-07-12 131.94 133.46 131.88 132.44 0.0M
2022-07-11 132.88 134.08 131.94 132.50 0.0M
2022-07-08 133.30 134.08 132.36 134.08 0.0M
2022-07-07 130.92 132.88 130.28 132.74 0.0M
2022-07-06 128.82 130.24 128.40 129.76 0.0M
2022-07-05 125.28 126.42 124.60 125.82 0.0M
2022-07-04 123.96 124.22 123.58 124.20 0.0M
2022-07-01 122.10 124.32 122.10 123.90 0.0M
2022-06-30 123.44 124.24 122.00 123.46 0.0M
2022-06-29 123.90 125.32 123.54 125.06 0.0M
2022-06-28 127.94 129.10 126.12 126.12 0.0M
2022-06-27 128.72 129.64 127.26 127.68 0.0M
2022-06-24 125.34 127.48 125.34 127.02 0.0M
2022-06-23 122.04 124.54 122.04 124.04 0.0M
2022-06-22 121.58 123.88 120.84 123.60 0.0M
2022-06-21 121.70 123.70 121.70 123.42 0.0M
2022-06-20 120.96 121.10 120.60 121.08 0.0M
2022-06-17 119.64 120.92 119.30 120.40 0.0M
2022-06-16 123.46 123.46 118.78 119.22 0.0M
2022-06-15 122.08 123.90 121.50 123.78 0.0M
2022-06-14 123.28 123.28 121.16 121.94 0.0M
2022-06-13 124.20 124.20 121.80 122.80 0.0M
2022-06-10 129.78 130.22 126.26 126.26 0.0M
2022-06-09 132.00 132.88 131.06 132.32 0.0M
2022-06-08 132.76 133.26 132.00 133.24 0.0M
2022-06-07 131.16 132.76 130.68 132.08 0.0M
2022-06-06 132.20 133.80 132.20 132.64 0.0M
2022-06-03 134.22 134.22 130.92 131.34 0.0M
2022-06-02 132.22 132.58 130.86 132.26 0.0M
2022-06-01 132.42 134.16 131.82 132.04 0.0M
2022-05-31 132.48 132.98 131.24 131.84 0.0M
2022-05-30 133.94 134.06 132.78 133.24 0.0M
2022-05-27 128.12 131.76 127.74 131.76 0.0M
2022-05-26 124.84 127.94 124.80 127.50 0.0M
2022-05-25 124.48 124.86 123.16 124.22 0.0M
2022-05-24 123.32 124.24 121.24 121.60 0.0M
2022-05-23 126.96 126.96 124.50 125.92 0.0M
2022-05-20 127.04 128.22 124.70 125.16 0.0M
2022-05-19 127.40 127.40 125.28 127.06 0.0M
2022-05-18 133.32 133.38 129.72 129.72 0.0M
2022-05-17 132.34 134.18 131.46 132.78 0.0M
2022-05-16 132.50 133.40 131.40 131.56 0.0M
2022-05-13 130.52 133.10 130.44 132.88 0.0M
2022-05-12 126.96 130.00 126.24 129.06 0.0M
2022-05-11 132.08 133.18 129.18 130.82 0.0M
2022-05-10 131.54 133.14 129.92 130.04 0.0M
2022-05-09 134.60 134.60 130.72 130.72 0.0M
2022-05-06 136.82 136.82 133.12 135.32 0.0M
2022-05-05 142.26 142.50 137.44 138.00 0.0M
2022-05-04 139.68 139.90 136.96 136.96 0.0M
2022-05-03 139.68 139.82 138.58 139.36 0.0M
2022-05-02 137.84 138.72 136.00 137.48 0.0M
2022-04-29 141.82 142.08 139.96 140.62 0.0M
2022-04-28 140.76 141.98 139.18 140.34 0.0M
2022-04-27 138.08 140.12 137.32 139.78 0.0M
2022-04-26 141.48 141.58 138.02 138.04 0.0M
2022-04-25 138.54 139.78 137.84 139.78 0.0M
2022-04-22 142.50 142.58 141.00 141.16 0.0M
2022-04-21 144.80 146.58 144.64 145.22 0.0M
2022-04-20 145.98 147.80 144.86 145.22 0.0M
2022-04-19 145.26 147.14 143.64 147.14 0.0M
2022-04-14 146.32 147.44 144.68 145.82 0.0M
2022-04-13 145.50 146.22 144.40 146.16 0.0M
2022-04-12 144.18 146.64 143.68 146.38 0.0M
2022-04-11 146.78 146.86 144.56 145.02 0.0M
2022-04-08 150.54 150.82 148.06 148.54 0.0M
2022-04-07 149.14 150.08 148.16 148.32 0.0M
2022-04-06 152.54 152.54 148.42 148.64 0.0M
2022-04-05 154.84 155.08 153.14 153.14 0.0M
2022-04-04 151.08 153.84 150.64 153.74 0.0M
2022-04-01 151.26 151.62 150.16 150.16 0.0M
2022-03-31 151.92 152.66 151.58 151.80 0.0M
2022-03-30 153.16 153.16 151.74 152.06 0.0M
2022-03-29 152.88 153.20 151.92 152.70 0.0M
2022-03-28 150.62 151.92 150.00 150.70 0.0M
2022-03-25 150.20 150.88 148.92 149.38 0.0M
2022-03-24 148.20 149.00 147.24 148.68 0.0M
2022-03-23 148.92 149.26 147.80 148.78 0.0M
2022-03-22 146.98 149.06 146.38 148.62 0.0M
2022-03-21 145.64 146.48 144.54 145.20 0.0M
2022-03-18 142.10 144.82 142.00 144.80 0.0M
2022-03-17 141.76 141.76 140.30 140.88 0.0M
2022-03-16 139.42 140.96 138.88 140.30 0.0M
2022-03-15 132.46 136.82 131.86 136.82 0.0M
2022-03-14 136.88 137.10 134.04 134.04 0.0M
2022-03-11 138.60 140.52 137.66 137.66 0.0M
2022-03-10 138.80 138.84 136.42 136.42 0.0M
2022-03-09 137.32 138.70 137.00 137.88 0.0M
2022-03-08 136.36 137.62 135.48 135.48 0.0M
2022-03-07 139.92 141.96 139.64 140.04 0.0M
2022-03-04 142.28 143.22 140.86 141.14 0.0M
2022-03-03 143.60 145.02 142.32 142.86 0.0M
2022-03-02 141.28 142.94 140.92 142.94 0.0M
2022-03-01 142.64 143.38 141.02 141.98 0.0M
2022-02-28 140.40 142.32 139.74 142.32 0.0M
2022-02-25 138.08 140.76 137.80 140.76 0.0M
2022-02-24 130.94 136.26 130.60 135.56 0.0M
2022-02-23 138.06 138.78 136.04 136.26 0.0M
2022-02-22 135.30 138.84 135.04 137.18 0.0M
2022-02-21 138.80 138.94 136.26 136.30 0.0M
2022-02-18 140.42 140.56 138.16 138.62 0.0M
2022-02-17 143.24 143.38 141.22 141.70 0.0M
2022-02-16 143.32 144.16 141.92 142.18 0.0M
2022-02-15 141.54 143.84 141.36 143.28 0.0M
2022-02-14 140.82 142.24 138.92 142.06 0.0M
2022-02-11 143.96 145.00 142.94 142.94 0.0M
2022-02-10 147.32 147.32 144.96 144.96 0.0M
2022-02-09 145.10 146.60 145.00 146.38 0.0M
2022-02-08 143.10 144.08 142.22 144.08 0.0M
2022-02-07 144.10 144.72 143.40 143.40 0.0M
2022-02-04 144.40 144.40 140.88 142.72 0.0M
2022-02-03 147.30 147.30 144.28 144.28 0.0M
2022-02-02 150.60 151.36 148.36 148.60 0.0M
2022-02-01 148.30 148.90 146.90 148.46 0.0M
2022-01-31 144.88 147.34 144.30 147.08 0.0M
2022-01-28 142.14 142.94 139.26 142.60 0.0M
2022-01-27 139.98 144.50 139.88 143.84 0.0M
2022-01-26 141.40 144.52 141.40 143.48 0.0M
2022-01-25 140.80 142.50 139.56 139.56 0.0M
2022-01-24 143.74 144.08 138.44 138.44 0.0M
2022-01-21 145.82 146.52 144.18 146.14 0.0M
2022-01-20 149.24 151.22 148.50 151.18 0.0M
2022-01-19 148.92 151.40 148.80 149.28 0.0M
2022-01-18 151.66 152.00 150.38 150.98 0.0M
2022-01-17 152.54 153.52 152.40 153.06 0.0M
2022-01-14 151.24 152.52 149.84 152.16 0.0M
2022-01-13 154.92 155.78 153.86 154.40 0.0M
2022-01-12 156.36 157.00 155.00 155.78 0.0M
2022-01-11 154.18 155.38 153.38 155.28 0.0M
2022-01-10 154.66 154.72 149.90 151.28 0.0M
2022-01-07 155.80 156.76 153.28 154.20 0.0M
2022-01-06 156.20 157.14 154.90 156.54 0.0M
2022-01-05 160.64 161.12 159.30 159.60 0.0M
2022-01-04 163.80 164.22 160.24 160.90 0.0M
2022-01-03 161.94 162.98 161.46 162.68 0.0M