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
2023-12-29 173.34 173.58 172.90 173.24 0.0M
2023-12-28 173.06 173.14 172.64 173.10 0.0M
2023-12-27 173.22 173.30 172.04 172.20 0.0M
2023-12-22 172.32 173.02 171.92 172.72 0.0M
2023-12-21 172.70 172.86 171.80 172.28 0.0M
2023-12-20 173.74 174.26 173.28 173.92 0.0M
2023-12-19 173.36 173.54 172.92 173.20 0.0M
2023-12-18 172.44 173.20 172.32 173.14 0.0M
2023-12-15 171.00 173.00 170.88 173.00 0.0M
2023-12-14 173.30 173.30 170.40 170.40 0.0M
2023-12-13 172.16 172.50 171.86 172.08 0.0M
2023-12-12 170.90 171.00 170.20 170.94 0.0M
2023-12-11 169.10 170.56 168.82 169.94 0.0M
2023-12-08 167.94 168.98 167.40 168.94 0.0M
2023-12-07 166.12 167.84 166.04 167.70 0.0M
2023-12-06 167.38 167.94 166.46 166.60 0.0M
2023-12-05 165.16 166.64 164.60 166.50 0.0M
2023-12-04 166.04 166.38 164.46 164.78 0.0M
2023-12-01 165.56 166.20 165.32 165.88 0.0M
2023-11-30 165.80 166.42 164.72 164.72 0.0M
2023-11-29 165.24 166.68 165.20 165.38 0.0M
2023-11-28 164.86 165.12 164.24 165.12 0.0M
2023-11-27 165.06 165.82 164.88 165.74 0.0M
2023-11-24 166.12 166.34 165.18 165.46 0.0M
2023-11-23 166.42 166.56 166.24 166.34 0.0M
2023-11-22 165.20 167.62 165.16 166.84 0.0M
2023-11-21 165.86 165.94 164.26 164.68 0.0M
2023-11-20 164.08 165.12 163.98 165.12 0.0M
2023-11-17 165.54 165.56 164.34 164.50 0.0M
2023-11-16 165.04 165.04 164.14 164.32 0.0M
2023-11-15 165.16 166.00 165.04 165.50 0.0M
2023-11-14 164.14 165.40 163.68 164.72 0.0M
2023-11-13 163.76 164.48 163.48 164.04 0.0M
2023-11-10 161.36 162.98 160.64 162.98 0.0M
2023-11-09 161.84 162.24 161.48 162.20 0.0M
2023-11-08 161.78 162.46 161.38 161.50 0.0M
2023-11-07 159.96 162.20 159.96 162.20 0.0M
2023-11-06 159.30 159.90 159.10 159.46 0.0M
2023-11-03 158.50 159.30 158.02 159.30 0.0M
2023-11-02 157.40 158.54 157.30 158.54 0.0M
2023-11-01 154.06 156.10 153.86 155.86 0.0M
2023-10-31 152.08 153.34 152.00 153.34 0.0M
2023-10-30 153.18 153.44 151.74 152.34 0.0M
2023-10-27 152.30 153.00 152.24 152.46 0.0M
2023-10-26 152.48 153.80 152.26 152.42 0.0M
2023-10-25 156.60 157.16 154.92 155.26 0.0M
2023-10-24 155.66 157.06 155.66 157.06 0.0M
2023-10-23 156.08 156.14 153.74 155.76 0.0M
2023-10-20 157.48 157.76 155.70 155.70 0.0M
2023-10-19 159.94 160.40 159.32 159.64 0.0M
2023-10-18 161.18 161.64 160.86 161.34 0.0M
2023-10-17 162.82 162.82 160.42 161.94 0.0M
2023-10-16 161.62 162.88 160.88 162.88 0.0M
2023-10-13 163.28 163.28 162.04 162.04 0.0M
2023-10-12 162.78 164.04 162.76 163.92 0.0M
2023-10-11 161.76 162.40 161.64 161.72 0.0M
2023-10-10 161.34 162.54 160.76 162.54 0.0M
2023-10-09 159.62 160.08 159.08 159.88 0.0M
2023-10-06 158.08 158.66 156.74 158.66 0.0M
2023-10-05 158.86 159.10 156.90 157.12 0.0M
2023-10-04 156.58 158.10 156.56 158.06 0.0M
2023-10-03 160.28 160.40 157.68 157.68 0.0M
2023-10-02 158.50 160.28 158.00 159.98 0.0M
2023-09-29 157.76 159.08 157.66 158.22 0.0M
2023-09-28 157.12 157.32 155.78 157.32 0.0M
2023-09-27 156.26 157.02 156.26 156.62 0.0M
2023-09-26 156.88 157.08 155.64 155.94 0.0M
2023-09-25 156.78 157.52 155.90 157.46 0.0M
2023-09-22 156.46 157.54 156.46 157.52 0.0M
2023-09-21 158.74 158.74 156.94 157.08 0.0M
2023-09-20 160.92 161.02 160.02 160.02 0.0M
2023-09-19 161.12 161.32 159.46 159.96 0.0M
2023-09-18 161.58 161.68 160.80 161.34 0.0M
2023-09-15 164.62 164.62 161.44 161.44 0.0M
2023-09-14 162.40 164.06 162.00 163.94 0.0M
2023-09-13 161.16 162.06 160.64 162.06 0.0M
2023-09-12 162.88 163.00 161.86 161.86 0.0M
2023-09-11 161.80 162.50 161.66 161.88 0.0M
2023-09-08 161.60 162.02 160.92 162.02 0.0M
2023-09-07 161.68 161.70 160.28 161.08 0.0M
2023-09-06 163.04 163.04 162.00 162.20 0.0M
2023-09-05 162.28 164.02 162.04 163.54 0.0M
2023-09-04 162.68 162.80 162.42 162.42 0.0M
2023-09-01 161.46 162.56 161.40 162.18 0.0M
2023-08-31 160.46 162.28 160.36 161.66 0.0M
2023-08-30 160.02 160.02 158.96 159.72 0.0M
2023-08-29 157.64 159.76 157.28 159.76 0.0M
2023-08-28 156.34 157.88 156.34 156.80 0.0M
2023-08-25 154.88 155.94 154.52 155.50 0.0M
2023-08-24 159.92 160.06 156.06 156.06 0.0M
2023-08-23 156.06 157.80 156.02 157.68 0.0M
2023-08-22 154.72 156.42 154.72 156.00 0.0M
2023-08-21 152.88 154.36 152.88 153.48 0.0M
2023-08-18 153.02 153.02 151.58 152.06 0.0M
2023-08-17 154.94 155.12 153.90 153.90 0.0M
2023-08-16 155.90 156.10 155.50 155.74 0.0M
2023-08-15 157.48 157.48 155.52 156.36 0.0M
2023-08-14 155.16 156.88 155.04 156.66 0.0M
2023-08-11 155.88 155.88 154.48 154.48 0.0M
2023-08-10 155.98 157.22 155.66 156.40 0.0M
2023-08-09 158.00 158.00 155.30 155.46 0.0M
2023-08-08 157.68 158.00 156.48 156.48 0.0M
2023-08-07 157.90 158.18 156.92 156.94 0.0M
2023-08-04 159.20 159.54 157.42 158.26 0.0M
2023-08-03 158.38 159.00 157.80 158.60 0.0M
2023-08-02 160.22 160.72 159.08 159.18 0.0M
2023-08-01 161.94 162.10 161.36 162.02 0.0M
2023-07-31 161.32 161.70 161.08 161.24 0.0M
2023-07-28 160.08 161.48 160.08 161.42 0.0M
2023-07-27 159.00 162.26 158.98 161.46 0.0M
2023-07-26 158.90 158.98 157.52 157.70 0.0M
2023-07-25 157.94 159.42 157.76 159.04 0.0M
2023-07-24 156.70 157.80 156.64 157.40 0.0M
2023-07-21 157.24 158.28 157.00 157.52 0.0M
2023-07-20 158.48 159.20 158.18 158.64 0.0M
2023-07-19 159.54 160.68 159.38 160.68 0.0M
2023-07-18 157.50 157.82 157.18 157.62 0.0M
2023-07-17 156.50 157.56 156.38 157.30 0.0M
2023-07-14 156.88 158.08 156.56 157.56 0.0M
2023-07-13 155.66 156.24 155.66 156.06 0.0M
2023-07-12 155.22 156.02 155.12 155.42 0.0M
2023-07-11 154.58 155.20 154.46 154.58 0.0M
2023-07-10 154.30 155.18 154.30 154.58 0.0M
2023-07-07 156.30 156.66 155.60 155.74 0.0M
2023-07-06 157.40 157.70 155.80 155.96 0.0M
2023-07-05 157.18 158.62 156.74 157.92 0.0M
2023-07-04 157.24 157.70 157.24 157.58 0.0M
2023-07-03 157.70 158.36 157.00 157.04 0.0M
2023-06-30 155.72 157.24 155.72 156.88 0.0M
2023-06-29 155.18 155.56 154.80 155.14 0.0M
2023-06-28 153.74 155.78 153.28 155.32 0.0M
2023-06-27 152.26 152.86 151.92 152.86 0.0M
2023-06-26 154.24 154.86 153.44 153.76 0.0M
2023-06-23 154.78 155.66 153.88 154.22 0.0M
2023-06-22 152.44 154.20 151.38 154.18 0.0M
2023-06-21 155.76 155.90 153.14 153.52 0.0M
2023-06-20 155.56 156.00 154.98 155.42 0.0M
2023-06-19 156.06 156.22 155.64 155.64 0.0M
2023-06-16 156.40 157.50 156.38 156.64 0.0M
2023-06-15 156.50 156.56 154.84 156.16 0.0M
2023-06-14 155.92 156.44 154.86 156.16 0.0M
2023-06-13 155.52 156.12 154.74 155.82 0.0M
2023-06-12 153.34 153.82 152.98 153.82 0.0M
2023-06-09 151.74 153.66 151.56 152.74 0.0M
2023-06-08 150.36 151.64 150.06 151.56 0.0M
2023-06-07 153.64 154.18 152.20 152.56 0.0M
2023-06-06 153.28 154.08 153.26 153.66 0.0M
2023-06-05 153.16 154.50 153.16 154.46 0.0M
2023-06-02 151.98 153.40 151.78 153.18 0.0M
2023-06-01 150.76 151.32 149.72 150.96 0.0M
2023-05-31 151.14 151.74 150.62 150.62 0.0M
2023-05-30 151.84 152.66 151.28 151.72 0.0M
2023-05-29 151.32 151.48 151.12 151.22 0.0M
2023-05-26 146.64 149.98 146.48 149.98 0.0M
2023-05-25 145.48 146.68 145.16 146.48 0.0M
2023-05-24 143.16 143.32 142.04 142.40 0.0M
2023-05-23 144.78 145.10 144.44 144.74 0.0M
2023-05-22 144.34 145.00 143.78 144.78 0.0M
2023-05-19 144.84 145.28 144.00 144.00 0.0M
2023-05-18 141.74 144.32 141.74 144.28 0.0M
2023-05-17 139.84 140.62 139.80 140.54 0.0M
2023-05-16 138.90 140.04 138.68 139.92 0.0M
2023-05-15 138.92 139.12 138.20 138.90 0.0M
2023-05-12 138.50 139.10 138.38 138.40 0.0M
2023-05-11 138.18 138.42 137.64 138.42 0.0M
2023-05-10 135.98 137.18 135.56 136.90 0.0M
2023-05-09 136.02 136.36 136.00 136.24 0.0M
2023-05-08 135.38 135.60 134.96 135.56 0.0M
2023-05-05 133.28 135.26 133.28 135.18 0.0M
2023-05-04 133.22 133.60 132.52 133.46 0.0M
2023-05-03 134.34 134.60 133.84 133.90 0.0M
2023-05-02 135.96 136.40 134.08 134.26 0.0M
2023-04-28 134.54 135.32 133.98 134.46 0.0M
2023-04-27 131.84 133.66 131.84 133.66 0.0M
2023-04-26 132.00 132.00 130.62 131.70 0.0M
2023-04-25 132.00 132.32 131.98 132.06 0.0M
2023-04-24 133.06 133.28 132.18 132.20 0.0M
2023-04-21 133.70 133.76 132.90 133.44 0.0M
2023-04-20 134.08 134.10 133.30 133.92 0.0M
2023-04-19 134.18 134.42 133.76 134.42 0.0M
2023-04-18 134.94 135.86 134.42 134.78 0.0M
2023-04-17 134.56 135.00 134.40 134.42 0.0M
2023-04-14 133.44 134.50 133.08 133.88 0.0M
2023-04-13 132.56 133.08 131.82 132.92 0.0M
2023-04-12 133.74 134.66 132.62 132.76 0.0M
2023-04-11 135.40 135.44 133.98 133.98 0.0M
2023-04-06 133.94 134.14 133.16 134.00 0.0M
2023-04-05 135.08 135.18 133.58 133.84 0.0M
2023-04-04 135.96 136.70 134.88 135.16 0.0M
2023-04-03 136.80 136.80 135.28 135.40 0.0M
2023-03-31 134.26 135.76 134.26 135.76 0.0M
2023-03-30 133.96 134.14 133.60 134.12 0.0M
2023-03-29 132.54 133.08 132.00 133.04 0.0M
2023-03-28 132.52 132.52 130.60 130.96 0.0M
2023-03-27 134.34 134.38 133.16 133.16 0.0M
2023-03-24 133.06 133.34 132.72 132.82 0.0M
2023-03-23 131.32 133.52 131.32 133.06 0.0M
2023-03-22 133.02 133.80 132.80 133.38 0.0M
2023-03-21 132.40 132.64 131.98 132.44 0.0M
2023-03-20 131.98 132.54 130.96 131.36 0.0M
2023-03-17 133.30 133.80 132.18 132.52 0.0M
2023-03-16 130.72 133.00 130.14 132.76 0.0M
2023-03-15 128.20 129.98 127.40 129.56 0.0M
2023-03-14 126.24 128.28 125.90 128.22 0.0M
2023-03-13 126.40 126.80 122.60 125.94 0.0M
2023-03-10 127.58 128.14 125.58 127.70 0.0M
2023-03-09 130.20 131.60 129.64 130.96 0.0M
2023-03-08 130.04 130.38 129.68 129.92 0.0M
2023-03-07 130.10 130.70 129.68 130.26 0.0M
2023-03-06 130.56 131.52 130.32 131.38 0.0M
2023-03-03 127.88 129.56 127.78 129.56 0.0M
2023-03-02 125.36 126.56 125.36 126.34 0.0M
2023-03-01 128.10 128.18 125.94 126.24 0.0M
2023-02-28 127.92 128.72 127.74 128.24 0.0M
2023-02-27 128.62 129.36 128.20 128.38 0.0M
2023-02-24 129.24 129.24 127.26 127.48 0.0M
2023-02-23 129.16 129.82 128.24 128.28 0.0M
2023-02-22 127.96 128.46 127.32 128.04 0.0M
2023-02-21 129.80 129.92 128.22 128.22 0.0M
2023-02-20 130.12 130.68 129.98 130.22 0.0M
2023-02-17 130.86 131.04 129.52 129.52 0.0M
2023-02-16 133.96 133.96 132.00 133.04 0.0M
2023-02-15 131.50 132.86 131.48 132.86 0.0M
2023-02-14 131.28 132.04 130.06 130.42 0.0M
2023-02-13 129.62 131.14 129.60 131.12 0.0M
2023-02-10 129.72 130.20 128.94 129.64 0.0M
2023-02-09 132.14 132.42 131.38 131.38 0.0M
2023-02-08 133.42 133.42 131.30 131.30 0.0M
2023-02-07 131.20 132.06 130.98 132.06 0.0M
2023-02-06 130.80 131.72 130.00 131.72 0.0M
2023-02-03 129.80 133.32 129.70 133.32 0.0M
2023-02-02 127.82 131.88 127.78 131.88 0.0M
2023-02-01 125.00 125.16 124.20 124.64 0.0M
2023-01-31 123.88 124.88 123.00 124.72 0.0M
2023-01-30 125.00 125.00 123.74 124.46 0.0M
2023-01-27 124.06 125.68 123.82 125.68 0.0M
2023-01-26 122.64 123.78 122.62 123.40 0.0M
2023-01-25 122.02 122.02 119.50 120.68 0.0M
2023-01-24 122.76 123.24 122.42 122.72 0.0M
2023-01-23 120.00 123.02 119.78 122.84 0.0M
2023-01-20 118.04 119.18 117.58 119.18 0.0M
2023-01-19 118.76 118.84 117.42 117.42 0.0M
2023-01-18 120.36 121.08 119.48 119.48 0.0M
2023-01-17 119.44 120.80 119.34 120.32 0.0M
2023-01-16 119.82 120.00 119.34 119.78 0.0M
2023-01-13 118.86 119.10 118.22 118.86 0.0M
2023-01-12 119.28 119.66 117.72 118.48 0.0M
2023-01-11 117.32 118.32 117.20 118.16 0.0M
2023-01-10 116.36 117.34 115.84 116.46 0.0M
2023-01-09 116.44 118.44 116.44 118.30 0.0M
2023-01-06 115.04 116.10 114.76 115.96 0.0M
2023-01-05 115.38 116.32 115.10 115.36 0.0M
2023-01-04 116.08 116.44 114.82 116.44 0.0M
2023-01-03 116.80 118.26 115.40 115.40 0.0M
2023-01-02 116.58 117.98 116.16 117.74 0.0M