Amundi Index Solutions - AMUNDI STOXX EUROPE 600 ESG - UCITS ETF DR - EUR (C)

C6E
🏛️ ドイツ →
137.34
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
2021-12-30 111.04 111.28 110.92 111.24 0.0M
2021-12-29 111.18 111.40 110.74 110.88 0.0M
2021-12-28 110.54 111.40 110.54 111.30 0.0M
2021-12-27 109.54 110.54 109.54 110.52 0.0M
2021-12-23 109.04 109.78 108.92 109.74 0.0M
2021-12-22 107.98 108.72 107.72 108.72 0.0M
2021-12-21 107.16 107.78 107.02 107.78 0.0M
2021-12-20 105.38 106.24 105.00 106.08 0.0M
2021-12-17 107.98 107.98 107.16 107.68 0.0M
2021-12-16 108.48 108.74 108.20 108.20 0.0M
2021-12-15 107.10 107.22 106.80 106.96 0.0M
2021-12-14 108.14 108.22 106.66 106.66 0.0M
2021-12-13 108.26 108.58 107.56 107.58 0.0M
2021-12-10 107.96 108.22 107.92 108.02 0.0M
2021-12-09 108.82 108.82 108.20 108.32 0.0M
2021-12-08 109.04 109.16 108.48 108.48 0.0M
2021-12-07 107.74 109.16 107.74 109.12 0.0M
2021-12-06 105.96 106.64 105.44 106.56 0.0M
2021-12-03 106.52 106.52 104.86 105.10 0.0M
2021-12-02 105.98 105.98 105.34 105.76 0.0M
2021-12-01 106.04 107.16 105.78 107.10 0.0M
2021-11-30 105.02 105.92 104.54 105.16 0.0M
2021-11-29 106.36 106.72 106.04 106.20 0.0M
2021-11-26 106.26 106.82 105.30 105.30 0.0M
2021-11-25 109.34 109.60 109.10 109.42 0.0M
2021-11-24 109.18 109.38 108.28 108.96 0.0M
2021-11-23 109.34 109.56 108.58 108.74 0.0M
2021-11-22 110.82 110.82 110.24 110.24 0.0M
2021-11-19 111.06 111.18 110.18 110.44 0.0M
2021-11-18 111.18 111.34 110.70 110.76 0.0M
2021-11-17 111.10 111.32 111.10 111.24 0.0M
2021-11-16 111.26 111.30 111.08 111.16 0.0M
2021-11-15 110.48 110.94 110.48 110.94 0.0M
2021-11-12 110.24 110.52 110.20 110.52 0.0M
2021-11-11 109.68 110.20 109.68 110.20 0.0M
2021-11-10 109.78 109.82 109.44 109.82 0.0M
2021-11-09 109.50 110.06 109.50 109.56 0.0M
2021-11-08 109.76 109.92 109.62 109.76 0.0M
2021-11-05 109.60 110.08 109.60 109.74 0.0M
2021-11-04 109.86 109.86 109.68 109.68 0.0M
2021-11-03 108.78 109.18 108.76 109.18 0.0M
2021-11-02 108.34 108.92 108.34 108.82 0.0M
2021-11-01 108.38 108.74 108.38 108.64 0.0M
2021-10-29 107.20 107.88 107.04 107.88 0.0M
2021-10-28 107.50 107.84 107.36 107.84 0.0M
2021-10-27 107.86 107.86 107.44 107.52 0.0M
2021-10-26 107.44 107.94 107.44 107.86 0.0M
2021-10-25 107.18 107.18 106.94 107.14 0.0M
2021-10-22 106.70 107.38 106.70 107.04 0.0M
2021-10-21 105.94 106.68 105.94 106.56 0.0M
2021-10-20 106.16 106.68 106.16 106.68 0.0M
2021-10-19 106.18 106.34 105.96 106.34 0.0M
2021-10-18 106.18 106.18 105.66 105.92 0.0M
2021-10-15 106.12 106.52 105.90 106.48 0.0M
2021-10-14 105.10 105.72 104.90 105.72 0.0M
2021-10-13 103.32 104.60 103.24 104.42 0.0M
2021-10-12 102.62 103.72 102.62 103.70 0.0M
2021-10-11 103.52 103.78 103.16 103.78 0.0M
2021-10-08 104.00 104.00 103.62 103.70 0.0M
2021-10-07 103.46 104.10 103.34 104.10 0.0M
2021-10-06 102.32 102.56 101.20 102.30 0.0M
2021-10-05 102.48 103.50 102.48 103.50 0.0M
2021-10-04 102.32 103.02 102.02 102.14 0.0M
2021-10-01 101.54 102.80 101.54 102.80 0.0M
2021-09-30 103.82 103.90 103.08 103.08 0.0M
2021-09-29 103.06 103.50 103.06 103.14 0.0M
2021-09-28 104.46 104.46 102.52 102.52 0.0M
2021-09-27 105.76 105.76 104.70 104.78 0.0M
2021-09-24 105.50 105.50 104.92 104.94 0.0M
2021-09-23 105.82 106.18 105.64 105.98 0.0M
2021-09-22 104.86 105.04 104.58 105.04 0.0M
2021-09-21 103.48 104.10 103.48 104.04 0.0M
2021-09-20 103.28 103.28 102.18 102.82 0.0M
2021-09-17 106.88 106.88 104.60 104.74 0.0M
2021-09-16 105.56 105.90 105.46 105.64 0.0M
2021-09-15 105.96 105.96 105.10 105.10 0.0M
2021-09-14 105.86 105.94 105.48 105.94 0.0M
2021-09-13 106.12 106.40 105.94 105.96 0.0M
2021-09-10 106.18 106.24 105.62 105.62 0.0M
2021-09-09 105.20 106.20 105.16 105.92 0.0M
2021-09-08 106.06 106.54 105.72 105.98 0.0M
2021-09-07 107.58 107.58 107.08 107.10 0.0M
2021-09-06 107.28 107.70 107.28 107.64 0.0M
2021-09-03 107.44 107.44 106.86 106.86 0.0M
2021-09-02 107.22 107.52 107.22 107.52 0.0M
2021-09-01 107.52 107.52 106.96 107.14 0.0M
2021-08-31 107.16 107.16 106.44 106.68 0.0M
2021-08-30 107.10 107.12 107.00 107.08 0.0M
2021-08-27 106.32 107.02 106.32 107.02 0.0M
2021-08-26 106.32 106.58 106.32 106.48 0.0M
2021-08-25 106.94 106.98 106.80 106.80 0.0M
2021-08-24 107.12 107.12 106.56 106.82 0.0M
2021-08-23 106.92 106.94 106.28 106.82 0.0M
2021-08-20 105.94 106.18 105.28 106.18 0.0M
2021-08-19 105.98 105.98 105.12 105.74 0.0M
2021-08-18 107.38 107.40 107.10 107.38 0.0M
2021-08-17 106.82 107.24 106.72 107.18 0.0M
2021-08-16 106.96 107.38 106.88 107.16 0.0M
2021-08-13 107.50 107.66 107.50 107.66 0.0M
2021-08-12 107.30 107.48 107.30 107.48 0.0M
2021-08-11 106.92 107.30 106.92 107.26 0.0M
2021-08-10 106.60 106.86 106.60 106.78 0.0M
2021-08-09 106.34 106.46 106.24 106.42 0.0M
2021-08-06 106.22 106.40 106.12 106.26 0.0M
2021-08-05 105.80 106.28 105.80 106.26 0.0M
2021-08-04 105.70 105.94 105.56 105.84 0.0M
2021-08-03 104.96 105.36 104.96 105.26 0.0M
2021-08-02 105.18 105.22 104.62 104.96 0.0M
2021-07-30 104.06 104.70 104.00 104.36 0.0M
2021-07-29 104.68 104.96 104.64 104.84 0.0M
2021-07-28 103.72 104.42 103.72 104.42 0.0M
2021-07-27 103.82 103.98 103.18 103.64 0.0M
2021-07-26 103.94 104.28 103.66 104.28 0.0M
2021-07-23 103.60 104.34 103.60 104.34 0.0M
2021-07-22 103.18 103.60 102.96 103.22 0.0M
2021-07-21 101.48 102.66 101.48 102.60 0.0M
2021-07-20 101.08 101.46 100.20 100.90 0.0M
2021-07-19 101.82 101.82 100.06 100.46 0.0M
2021-07-16 103.24 103.36 102.46 102.78 0.0M
2021-07-15 103.78 103.78 103.02 103.14 0.0M
2021-07-14 104.04 104.14 103.80 104.10 0.0M
2021-07-13 104.06 104.20 103.96 104.20 0.0M
2021-07-12 103.56 104.14 103.46 104.14 0.0M
2021-07-09 102.54 103.46 102.54 103.46 0.0M
2021-07-08 103.08 103.08 101.58 102.10 0.0M
2021-07-07 103.46 103.84 103.46 103.84 0.0M
2021-07-06 103.38 103.74 102.80 103.04 0.0M
2021-07-05 103.26 103.62 103.10 103.58 0.0M
2021-07-02 103.26 103.28 103.18 103.22 0.0M
2021-07-01 103.06 103.38 102.20 103.00 0.0M
2021-06-30 103.20 103.20 102.00 102.32 0.0M
2021-06-29 102.94 103.28 102.94 103.08 0.0M
2021-06-28 103.34 103.34 102.72 102.72 0.0M
2021-06-25 103.30 103.42 103.22 103.40 0.0M
2021-06-24 102.78 103.28 102.78 103.28 0.0M
2021-06-23 103.34 103.34 102.28 102.28 0.0M
2021-06-22 102.94 103.18 102.50 103.04 0.0M
2021-06-21 102.32 102.80 101.40 102.80 0.0M
2021-06-18 103.70 103.70 102.08 102.12 0.0M
2021-06-17 103.50 103.76 103.42 103.76 0.0M
2021-06-16 103.86 104.00 103.74 103.88 0.0M
2021-06-15 104.00 104.00 103.58 103.58 0.0M
2021-06-14 103.84 103.88 103.46 103.46 0.0M
2021-06-11 102.76 103.36 102.76 103.30 0.0M
2021-06-10 102.78 102.78 102.20 102.68 0.0M
2021-06-09 102.48 102.66 102.26 102.58 0.0M
2021-06-08 102.58 102.86 102.42 102.50 0.0M
2021-06-07 102.08 102.52 101.92 102.38 0.0M
2021-06-04 101.88 102.18 101.72 102.12 0.0M
2021-06-03 101.80 101.80 101.14 101.78 0.0M
2021-06-02 101.86 101.92 101.68 101.92 0.0M
2021-06-01 101.38 101.94 101.34 101.62 0.0M
2021-05-31 101.28 101.28 100.82 100.82 0.0M
2021-05-28 100.90 101.42 100.90 101.30 0.0M
2021-05-27 100.36 100.92 100.36 100.74 0.0M
2021-05-26 100.72 100.72 100.38 100.42 0.0M
2021-05-25 100.64 100.82 100.40 100.40 0.0M
2021-05-21 99.89 100.30 99.77 100.18 0.0M
2021-05-20 98.96 99.65 98.54 99.65 0.0M
2021-05-19 98.78 98.84 97.47 98.32 0.0M
2021-05-18 100.34 100.44 99.74 99.74 0.0M
2021-05-17 99.93 100.08 99.31 99.58 0.0M
2021-05-14 99.07 99.70 98.74 99.70 0.0M
2021-05-13 97.39 98.59 96.45 98.56 0.0M
2021-05-12 98.57 98.79 98.21 98.54 0.0M
2021-05-11 99.07 99.07 97.81 98.26 0.0M
2021-05-10 100.28 100.28 100.00 100.22 0.0M
2021-05-07 99.85 100.10 99.57 100.10 0.0M
2021-05-06 99.50 99.50 98.75 99.19 0.0M
2021-05-05 98.18 99.26 98.06 99.26 0.0M
2021-05-04 99.02 99.07 97.39 97.39 0.0M
2021-05-03 98.48 98.93 98.28 98.93 0.0M
2021-04-30 98.70 98.70 98.16 98.16 0.0M
2021-04-29 99.13 99.13 98.35 98.48 0.0M
2021-04-28 98.77 98.83 98.59 98.68 0.0M
2021-04-27 98.75 98.75 98.48 98.67 0.0M
2021-04-26 98.45 98.82 98.38 98.67 0.0M
2021-04-23 98.36 98.43 98.01 98.43 0.0M
2021-04-22 98.10 98.58 98.10 98.58 0.0M
2021-04-21 97.78 98.01 97.28 97.90 0.0M
2021-04-20 98.94 98.94 97.21 97.21 0.0M
2021-04-19 99.31 99.36 99.01 99.01 0.0M
2021-04-16 98.31 99.09 98.31 99.09 0.0M
2021-04-15 97.97 98.30 97.97 98.19 0.0M
2021-04-14 97.67 97.74 97.63 97.74 0.0M
2021-04-13 97.50 97.64 97.40 97.50 0.0M
2021-04-12 97.57 97.66 97.37 97.37 0.0M
2021-04-09 97.68 97.89 97.68 97.83 0.0M
2021-04-08 97.51 97.75 97.51 97.75 0.0M
2021-04-07 97.15 97.40 97.10 97.11 0.0M
2021-04-06 97.55 97.55 97.34 97.34 0.0M
2021-04-01 96.36 96.76 96.36 96.76 0.0M
2021-03-31 96.30 96.45 96.06 96.12 0.0M
2021-03-30 96.00 96.31 95.94 96.31 0.0M
2021-03-29 95.69 95.84 95.49 95.59 0.0M
2021-03-26 95.20 95.42 95.14 95.41 0.0M
2021-03-25 94.01 94.57 93.87 94.57 0.0M
2021-03-24 93.96 94.54 93.95 94.54 0.0M
2021-03-23 94.31 94.74 94.31 94.53 0.0M
2021-03-22 94.01 94.71 94.01 94.71 0.0M
2021-03-19 94.47 94.89 94.11 94.47 0.0M
2021-03-18 95.26 95.40 94.99 95.22 0.0M
2021-03-17 95.25 95.25 94.68 94.78 0.0M
2021-03-16 94.81 95.24 94.64 95.24 0.0M
2021-03-15 94.83 94.94 94.28 94.38 0.0M
2021-03-12 94.23 94.41 94.17 94.40 0.0M
2021-03-11 94.43 94.68 94.32 94.65 0.0M
2021-03-10 93.52 94.24 93.52 94.14 0.0M
2021-03-09 93.00 93.78 93.00 93.78 0.0M
2021-03-08 91.81 93.07 91.70 93.02 0.0M
2021-03-05 91.21 91.71 91.08 91.19 0.0M
2021-03-04 91.79 92.02 91.51 91.89 0.0M
2021-03-03 92.55 92.68 91.52 92.14 0.0M
2021-03-02 91.77 92.41 91.77 92.03 0.0M
2021-03-01 91.64 91.90 91.34 91.90 0.0M
2021-02-26 90.13 90.85 90.13 90.35 0.0M
2021-02-25 92.53 92.53 91.59 91.59 0.0M
2021-02-24 91.61 92.09 91.50 92.00 0.0M
2021-02-23 92.16 92.16 90.84 91.59 0.0M
2021-02-22 91.57 92.08 91.54 91.99 0.0M
2021-02-19 92.00 92.50 92.00 92.37 0.0M
2021-02-18 92.69 92.69 91.76 91.86 0.0M
2021-02-17 92.88 92.95 92.50 92.50 0.0M
2021-02-16 93.52 93.52 93.27 93.30 0.0M
2021-02-15 92.75 93.36 92.60 93.36 0.0M
2021-02-12 91.42 92.14 91.42 92.14 0.0M
2021-02-11 91.24 91.57 91.15 91.57 0.0M
2021-02-10 91.63 91.63 90.83 91.12 0.0M
2021-02-09 91.38 91.38 91.01 91.36 0.0M
2021-02-08 91.54 91.72 91.35 91.35 0.0M
2021-02-05 91.33 91.54 91.13 91.19 0.0M
2021-02-04 90.67 91.18 90.67 91.18 0.0M
2021-02-03 91.14 91.14 90.50 90.60 0.0M
2021-02-02 89.66 90.44 89.66 90.41 0.0M
2021-02-01 88.72 89.32 88.64 89.18 0.0M
2021-01-29 88.40 88.97 87.97 87.97 0.0M
2021-01-28 88.77 89.84 88.18 89.84 0.0M
2021-01-27 90.28 90.76 89.06 89.68 0.0M
2021-01-26 90.12 91.05 90.12 90.68 0.0M
2021-01-25 91.43 91.43 89.93 90.11 0.0M
2021-01-22 90.97 90.97 90.50 90.92 0.0M
2021-01-21 92.10 92.10 91.41 91.41 0.0M
2021-01-20 91.11 91.46 90.99 91.46 0.0M
2021-01-19 91.37 91.37 90.75 90.79 0.0M
2021-01-18 90.49 90.97 90.49 90.97 0.0M
2021-01-15 91.29 91.29 90.65 90.81 0.0M
2021-01-14 91.23 91.73 91.23 91.73 0.0M
2021-01-13 90.83 91.15 90.75 91.02 0.0M
2021-01-12 91.19 91.19 90.78 90.85 0.0M
2021-01-11 91.22 91.28 90.83 90.83 0.0M
2021-01-08 91.56 91.59 91.24 91.48 0.0M
2021-01-07 90.90 91.02 90.62 90.87 0.0M
2021-01-06 89.65 90.57 89.21 90.55 0.0M
2021-01-05 89.10 89.61 88.94 89.29 0.0M
2021-01-04 90.02 90.19 89.28 89.28 0.0M