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
2024-12-30 124.46 124.78 124.36 124.40 0.0M
2024-12-27 124.00 125.00 123.60 125.00 0.0M
2024-12-23 123.44 124.10 123.36 123.76 0.0M
2024-12-20 123.92 123.92 122.14 123.72 0.0M
2024-12-19 125.10 125.56 124.68 124.84 0.0M
2024-12-18 126.70 127.00 126.58 126.78 0.0M
2024-12-17 126.30 126.88 126.24 126.68 0.0M
2024-12-16 127.44 127.44 126.72 127.16 0.0M
2024-12-13 127.66 127.80 127.04 127.22 0.0M
2024-12-12 128.12 128.12 127.72 127.78 0.0M
2024-12-11 127.38 127.96 127.36 127.96 0.0M
2024-12-10 127.92 128.26 127.62 127.62 0.0M
2024-12-09 128.60 128.60 127.92 128.32 0.0M
2024-12-06 127.78 128.18 127.78 128.08 0.0M
2024-12-05 127.22 127.78 127.22 127.78 0.0M
2024-12-04 126.76 127.32 126.66 127.06 0.0M
2024-12-03 126.50 126.90 126.22 126.54 0.0M
2024-12-02 124.86 126.12 124.86 126.08 0.0M
2024-11-29 124.36 125.16 124.22 125.14 0.0M
2024-11-28 124.54 124.84 124.28 124.40 0.0M
2024-11-27 123.86 123.98 123.24 123.88 0.0M
2024-11-26 124.20 124.80 123.90 124.14 0.0M
2024-11-25 125.34 125.34 124.42 124.78 0.0M
2024-11-22 123.72 124.70 123.22 124.70 0.0M
2024-11-21 122.56 123.20 122.16 123.08 0.0M
2024-11-20 123.42 123.42 122.52 122.64 0.0M
2024-11-19 123.70 123.70 121.56 122.74 0.0M
2024-11-18 123.30 123.30 122.68 123.30 0.0M
2024-11-15 123.62 124.04 123.22 123.28 0.0M
2024-11-14 123.22 124.52 123.22 124.52 0.0M
2024-11-13 122.82 123.04 122.30 123.04 0.0M
2024-11-12 124.38 124.56 122.76 122.76 0.0M
2024-11-11 125.38 125.84 125.36 125.56 0.0M
2024-11-08 125.24 125.24 124.14 124.28 0.0M
2024-11-07 124.66 125.50 124.64 125.08 0.0M
2024-11-06 126.54 127.48 124.06 124.26 0.0M
2024-11-05 125.20 125.42 124.82 125.16 0.0M
2024-11-04 125.50 125.86 125.18 125.18 0.0M
2024-11-01 124.62 125.96 124.62 125.70 0.0M
2024-10-31 124.92 125.10 123.78 124.26 0.0M
2024-10-30 126.86 126.86 125.56 125.74 0.0M
2024-10-29 128.54 128.54 127.40 127.40 0.0M
2024-10-28 127.92 128.14 127.34 128.14 0.0M
2024-10-25 127.40 127.64 127.20 127.46 0.0M
2024-10-24 127.86 128.20 127.48 127.48 0.0M
2024-10-23 127.84 128.04 127.34 127.42 0.0M
2024-10-22 128.14 128.14 127.06 127.76 0.0M
2024-10-21 129.08 129.20 128.12 128.20 0.0M
2024-10-18 128.68 129.10 128.68 129.10 0.0M
2024-10-17 127.94 129.04 127.86 128.72 0.0M
2024-10-16 127.70 127.84 127.42 127.72 0.0M
2024-10-15 129.70 129.70 128.20 128.20 0.0M
2024-10-14 128.52 129.12 128.34 129.12 0.0M
2024-10-11 127.64 128.72 127.44 128.72 0.0M
2024-10-10 128.08 128.14 127.44 127.72 0.0M
2024-10-09 127.12 127.86 127.10 127.86 0.0M
2024-10-08 126.40 127.14 126.34 126.94 0.0M
2024-10-07 127.72 127.86 127.06 127.68 0.0M
2024-10-04 126.90 127.64 126.90 127.38 0.0M
2024-10-03 127.72 127.72 126.88 126.92 0.0M
2024-10-02 128.42 128.54 127.68 128.18 0.0M
2024-10-01 129.22 129.38 127.84 128.22 0.0M
2024-09-30 129.64 129.90 128.72 128.80 0.0M
2024-09-27 129.74 130.26 129.74 130.18 0.0M
2024-09-26 129.08 129.70 129.00 129.58 0.0M
2024-09-25 127.08 127.86 127.08 127.64 0.0M
2024-09-24 127.90 127.96 127.28 127.66 0.0M
2024-09-23 126.42 126.90 125.66 126.84 0.0M
2024-09-20 128.02 128.02 126.34 126.42 0.0M
2024-09-19 127.94 128.40 127.64 128.38 0.0M
2024-09-18 127.14 127.14 126.50 126.50 0.0M
2024-09-17 127.36 127.68 127.24 127.24 0.0M
2024-09-16 126.60 127.02 126.56 126.70 0.0M
2024-09-13 126.34 127.04 126.34 126.86 0.0M
2024-09-12 126.40 126.40 125.50 125.96 0.0M
2024-09-11 125.20 125.42 124.54 125.02 0.0M
2024-09-10 125.20 125.78 124.82 124.92 0.0M
2024-09-09 125.26 125.62 125.24 125.62 0.0M
2024-09-06 125.58 126.22 124.56 124.56 0.0M
2024-09-05 126.22 126.80 125.92 125.92 0.0M
2024-09-04 126.44 126.76 126.44 126.64 0.0M
2024-09-03 129.18 129.30 127.96 127.98 0.0M
2024-09-02 129.02 129.14 128.32 129.14 0.0M
2024-08-30 128.94 129.32 128.94 129.04 0.0M
2024-08-29 128.02 128.94 128.02 128.94 0.0M
2024-08-28 127.76 128.14 127.68 127.88 0.0M
2024-08-27 127.40 127.56 127.20 127.36 0.0M
2024-08-26 127.26 127.36 127.14 127.22 0.0M
2024-08-23 126.70 127.26 126.70 127.26 0.0M
2024-08-22 126.46 127.18 126.46 126.72 0.0M
2024-08-21 125.86 126.48 125.86 126.30 0.0M
2024-08-20 126.44 126.62 125.84 125.84 0.0M
2024-08-19 125.62 126.36 125.48 126.26 0.0M
2024-08-16 125.50 125.80 125.16 125.44 0.0M
2024-08-15 124.04 125.36 123.92 125.34 0.0M
2024-08-14 123.46 123.58 123.14 123.58 0.0M
2024-08-13 122.74 123.02 122.00 123.02 0.0M
2024-08-12 122.66 122.86 122.12 122.20 0.0M
2024-08-09 121.84 122.74 121.82 122.34 0.0M
2024-08-08 120.72 121.80 120.24 121.68 0.0M
2024-08-07 120.12 121.76 120.08 121.46 0.0M
2024-08-06 120.30 120.44 118.84 119.74 0.0M
2024-08-05 118.36 119.72 117.92 119.48 0.0M
2024-08-02 123.96 123.96 121.86 122.12 0.0M
2024-08-01 126.92 126.92 125.16 125.26 0.0M
2024-07-31 127.36 127.50 126.76 127.12 0.0M
2024-07-30 125.88 126.58 125.76 126.04 0.0M
2024-07-29 126.44 126.50 125.58 125.62 0.0M
2024-07-26 124.94 126.02 124.82 125.98 0.0M
2024-07-25 124.50 124.92 124.08 124.82 0.0M
2024-07-24 125.54 126.10 125.40 125.82 0.0M
2024-07-23 126.56 127.18 126.38 126.66 0.0M
2024-07-22 125.82 126.88 125.72 126.44 0.0M
2024-07-19 125.42 125.48 124.98 125.14 0.0M
2024-07-18 126.76 127.06 125.90 125.90 0.0M
2024-07-17 126.50 126.66 125.86 126.32 0.0M
2024-07-16 126.70 127.06 126.70 127.00 0.0M
2024-07-15 128.28 128.66 127.40 127.40 0.0M
2024-07-12 127.84 128.86 127.70 128.74 0.0M
2024-07-11 127.20 127.78 126.98 127.56 0.0M
2024-07-10 125.86 126.82 125.86 126.82 0.0M
2024-07-09 126.30 126.60 125.46 125.62 0.0M
2024-07-08 126.56 127.46 126.56 126.74 0.0M
2024-07-05 127.16 127.46 126.38 126.74 0.0M
2024-07-04 126.38 127.06 126.38 126.90 0.0M
2024-07-03 125.84 126.36 125.78 126.06 0.0M
2024-07-02 125.32 125.36 124.72 125.36 0.0M
2024-07-01 127.10 127.10 125.82 125.86 0.0M
2024-06-28 126.18 126.30 125.52 125.62 0.0M
2024-06-27 126.34 126.54 125.84 125.84 0.0M
2024-06-26 127.52 127.80 126.16 126.44 0.0M
2024-06-25 127.02 127.18 126.82 127.08 0.0M
2024-06-24 126.52 127.50 126.28 127.22 0.0M
2024-06-21 126.78 126.94 126.04 126.34 0.0M
2024-06-20 126.36 127.32 126.36 127.32 0.0M
2024-06-19 126.30 126.30 126.04 126.12 0.0M
2024-06-18 126.18 126.36 125.76 126.36 0.0M
2024-06-17 125.86 125.92 124.94 125.52 0.0M
2024-06-14 126.76 126.76 125.14 125.38 0.0M
2024-06-13 127.90 127.96 126.54 126.62 0.0M
2024-06-12 127.10 128.42 127.10 128.14 0.1M
2024-06-11 128.20 128.20 126.54 126.74 0.0M
2024-06-10 127.62 127.94 127.24 127.94 0.0M
2024-06-07 128.90 128.90 127.72 128.40 0.0M
2024-06-06 128.56 128.88 128.40 128.78 0.0M
2024-06-05 127.36 128.10 127.20 128.00 0.0M
2024-06-04 126.68 127.28 126.00 126.56 0.0M
2024-06-03 127.72 127.72 126.94 127.10 0.0M
2024-05-31 126.06 126.62 126.06 126.54 0.0M
2024-05-30 125.26 126.22 125.26 126.22 0.0M
2024-05-29 126.40 126.40 125.32 125.40 0.0M
2024-05-28 127.74 127.74 126.58 126.74 0.0M
2024-05-27 127.04 127.56 127.04 127.56 0.0M
2024-05-24 126.44 127.28 126.42 127.10 0.0M
2024-05-23 127.60 127.72 127.18 127.32 0.0M
2024-05-22 127.36 127.40 127.04 127.28 0.0M
2024-05-21 127.58 127.70 127.12 127.70 0.0M
2024-05-20 127.78 127.96 127.64 127.96 0.0M
2024-05-17 127.30 127.54 127.20 127.54 0.0M
2024-05-16 127.94 127.96 127.56 127.66 0.0M
2024-05-15 127.36 127.78 127.04 127.78 0.0M
2024-05-14 126.68 126.86 126.56 126.84 0.0M
2024-05-13 126.56 126.62 126.36 126.60 0.0M
2024-05-10 126.00 126.58 126.00 126.50 0.0M
2024-05-09 125.22 125.60 124.98 125.52 0.0M
2024-05-08 124.92 125.14 124.74 125.04 0.0M
2024-05-07 123.94 124.60 123.56 124.60 0.0M
2024-05-06 122.74 123.38 122.58 123.20 0.0M
2024-05-03 122.28 122.94 122.06 122.50 0.0M
2024-05-02 122.58 122.58 121.74 121.86 0.0M
2024-04-30 122.90 122.90 121.90 121.90 0.0M
2024-04-29 123.24 123.24 122.74 122.74 0.0M
2024-04-26 121.92 122.66 121.56 122.66 0.0M
2024-04-25 121.72 121.72 120.50 121.06 0.0M
2024-04-24 122.52 122.52 121.56 121.72 0.0M
2024-04-23 121.72 122.26 121.46 122.26 0.0M
2024-04-22 120.78 120.84 120.30 120.84 0.0M
2024-04-19 119.24 119.92 119.04 119.80 0.0M
2024-04-18 119.96 120.08 119.42 120.00 0.0M
2024-04-17 119.80 120.52 119.60 119.64 0.0M
2024-04-16 119.90 120.02 119.54 119.60 0.0M
2024-04-15 121.66 122.36 121.36 121.46 0.0M
2024-04-12 122.14 122.52 120.98 121.20 0.0M
2024-04-11 121.64 121.80 120.56 121.10 0.0M
2024-04-10 122.24 122.24 120.80 121.56 0.0M
2024-04-09 121.86 122.14 121.30 121.36 0.0M
2024-04-08 121.42 122.16 121.42 122.04 0.0M
2024-04-05 121.14 121.50 121.04 121.50 0.0M
2024-04-04 122.56 122.74 122.44 122.68 0.0M
2024-04-03 122.20 122.60 122.00 122.46 0.0M
2024-04-02 124.28 124.28 122.08 122.08 0.0M
2024-03-28 123.46 123.50 123.20 123.34 0.0M
2024-03-27 122.96 123.18 122.80 123.10 0.0M
2024-03-26 122.66 122.96 122.40 122.88 0.0M
2024-03-25 122.58 122.76 122.14 122.66 0.0M
2024-03-22 122.34 122.74 122.34 122.66 0.0M
2024-03-21 122.50 122.64 121.98 122.64 0.0M
2024-03-20 121.34 121.60 121.20 121.56 0.0M
2024-03-19 121.24 121.56 121.06 121.56 0.0M
2024-03-18 121.82 121.82 121.28 121.34 0.0M
2024-03-15 122.14 122.34 121.72 121.72 0.0M
2024-03-14 122.56 122.64 121.82 122.08 0.0M
2024-03-13 122.26 122.50 122.26 122.34 0.0M
2024-03-12 121.52 122.26 121.26 122.14 0.0M
2024-03-11 120.84 120.98 120.60 120.98 0.0M
2024-03-08 121.46 121.76 121.36 121.36 0.0M
2024-03-07 119.62 121.46 119.62 121.46 0.0M
2024-03-06 119.42 120.00 119.42 119.98 0.0M
2024-03-05 119.56 119.64 119.40 119.54 0.0M
2024-03-04 119.82 119.92 119.44 119.82 0.0M
2024-03-01 119.64 119.84 119.26 119.84 0.0M
2024-02-29 119.38 119.50 119.00 119.00 0.0M
2024-02-28 119.26 119.44 119.00 119.00 0.0M
2024-02-27 119.30 119.46 119.12 119.46 0.0M
2024-02-26 119.36 119.52 119.14 119.22 0.0M
2024-02-23 119.36 119.70 119.12 119.62 0.0M
2024-02-22 119.24 119.26 118.64 119.08 0.0M
2024-02-21 118.18 118.18 117.76 118.04 0.0M
2024-02-20 118.30 118.38 118.08 118.24 0.0M
2024-02-19 117.96 118.42 117.94 118.34 0.0M
2024-02-16 117.86 118.14 117.82 118.12 0.0M
2024-02-15 117.20 117.36 117.06 117.30 0.0M
2024-02-14 115.88 116.44 115.88 116.20 0.0M
2024-02-13 116.84 116.84 115.56 115.80 0.0M
2024-02-12 116.64 116.94 116.58 116.94 0.0M
2024-02-09 116.50 116.56 116.00 116.30 0.0M
2024-02-08 116.76 116.96 116.54 116.56 0.0M
2024-02-07 117.12 117.12 116.66 116.80 0.0M
2024-02-06 116.76 116.98 116.24 116.98 0.0M
2024-02-05 116.32 116.60 116.06 116.26 0.0M
2024-02-02 116.90 117.06 116.14 116.30 0.0M
2024-02-01 116.40 116.56 116.02 116.28 0.0M
2024-01-31 116.80 117.14 116.72 116.84 0.0M
2024-01-30 116.76 116.92 116.60 116.74 0.0M
2024-01-29 116.28 116.42 116.08 116.42 0.0M
2024-01-26 115.30 116.32 115.30 116.28 0.0M
2024-01-25 114.38 114.88 114.04 114.88 0.0M
2024-01-24 113.98 114.62 113.98 114.62 0.0M
2024-01-23 113.72 113.72 113.18 113.18 0.0M
2024-01-22 113.34 113.60 113.02 113.60 0.0M
2024-01-19 113.28 113.34 112.40 112.54 0.0M
2024-01-18 112.34 112.86 112.18 112.82 0.0M
2024-01-17 112.04 112.14 111.46 112.14 0.0M
2024-01-16 112.66 113.26 112.66 113.26 0.0M
2024-01-15 114.24 114.24 113.42 113.52 0.0M
2024-01-12 113.82 114.32 113.58 114.06 0.0M
2024-01-11 114.80 115.00 113.14 113.14 0.0M
2024-01-10 114.00 114.32 114.00 114.10 0.0M
2024-01-09 114.56 114.56 113.92 114.28 0.0M
2024-01-08 113.98 114.48 113.20 114.48 0.0M
2024-01-05 113.46 114.26 112.94 113.94 0.0M
2024-01-04 113.90 114.28 113.40 114.26 0.0M
2024-01-03 114.64 114.74 113.14 113.46 0.0M
2024-01-02 115.32 115.38 113.86 114.58 0.0M