Amundi MSCI China Tech UCITS ETF USD (CC1U)

CC1U
🏛️ フランス →
357.30
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
2022-12-30 271.30 271.30 271.30 271.30 0.0M
2022-12-29 268.75 268.75 268.75 268.75 0.0M
2022-12-28 271.00 273.40 271.00 273.40 0.0M
2022-12-27 266.15 267.35 266.15 267.35 0.0M
2022-12-23 264.60 264.60 264.60 264.60 0.0M
2022-12-22 266.85 266.85 263.30 263.40 0.0M
2022-12-21 262.50 262.50 262.50 262.50 0.0M
2022-12-20 261.90 263.05 261.90 263.05 0.0M
2022-12-19 264.55 264.55 264.55 264.55 0.0M
2022-12-16 268.30 268.30 266.20 267.40 0.0M
2022-12-15 266.55 266.55 266.55 266.55 0.0M
2022-12-14 269.90 270.00 269.90 270.00 0.0M
2022-12-13 268.75 272.55 268.75 271.40 0.0M
2022-12-12 267.85 268.10 267.85 268.10 0.0M
2022-12-09 271.00 271.00 269.65 269.70 0.0M
2022-12-08 266.65 266.65 266.65 266.65 0.0M
2022-12-07 262.20 262.45 262.20 262.40 0.0M
2022-12-06 269.85 269.85 269.85 269.85 0.0M
2022-12-05 269.70 269.70 265.55 267.00 0.0M
2022-12-02 257.15 257.15 257.15 257.15 0.0M
2022-12-01 262.75 265.75 262.75 264.80 0.0M
2022-11-30 263.10 263.10 263.10 263.10 0.0M
2022-11-29 259.25 259.40 258.60 259.40 0.0M
2022-11-28 247.35 250.75 247.35 250.75 0.0M
2022-11-25 251.95 251.95 251.05 251.20 0.0M
2022-11-24 249.85 250.60 249.85 250.60 0.0M
2022-11-23 247.25 249.15 247.25 249.15 0.0M
2022-11-22 246.45 246.45 245.70 245.70 0.0M
2022-11-21 244.55 244.55 244.30 244.30 0.0M
2022-11-18 245.55 246.30 244.95 244.95 0.0M
2022-11-17 248.75 248.75 248.55 248.65 0.0M
2022-11-16 251.70 251.70 248.80 248.80 0.0M
2022-11-15 254.00 254.60 254.00 254.60 0.0M
2022-11-14 247.90 248.55 246.35 248.55 0.0M
2022-11-11 243.25 247.75 243.25 246.00 0.0M
2022-11-10 230.65 239.35 230.15 239.35 0.0M
2022-11-09 234.50 234.50 231.50 231.50 0.0M
2022-11-08 234.75 235.50 234.75 235.50 0.0M
2022-11-07 235.25 237.00 235.25 235.50 0.0M
2022-11-04 228.45 233.80 228.45 232.55 0.0M
2022-11-03 219.15 221.25 219.15 221.25 0.0M
2022-11-02 224.90 224.90 221.00 221.05 0.0M
2022-11-01 220.50 220.50 219.10 219.10 0.0M
2022-10-31 215.50 215.50 212.40 214.45 0.0M
2022-10-28 220.00 221.85 220.00 221.85 0.0M
2022-10-27 225.80 228.35 225.80 228.35 0.0M
2022-10-26 226.50 229.15 225.25 228.90 0.0M
2022-10-25 225.75 227.25 225.65 226.50 0.0M
2022-10-24 228.00 228.00 221.35 223.70 0.0M
2022-10-21 234.85 237.00 234.65 237.00 0.0M
2022-10-20 233.50 237.40 233.50 235.95 0.0M
2022-10-19 235.00 235.00 233.15 233.15 0.0M
2022-10-18 237.15 237.60 234.30 234.30 0.0M
2022-10-17 235.55 238.45 234.90 238.45 0.0M
2022-10-14 235.25 235.25 232.55 232.55 0.0M
2022-10-13 231.80 233.25 231.80 233.25 0.0M
2022-10-12 235.50 235.50 233.05 233.05 0.0M
2022-10-11 235.60 235.60 234.75 234.75 0.0M
2022-10-10 238.55 238.55 236.65 236.65 0.0M
2022-10-07 244.25 244.60 241.40 241.40 0.0M
2022-10-06 247.50 247.50 246.10 246.10 0.0M
2022-10-05 249.05 249.05 246.75 246.75 0.0M
2022-10-04 240.00 246.15 240.00 246.15 0.0M
2022-10-03 235.60 239.00 235.60 238.65 0.0M
2022-09-30 239.50 240.55 239.10 240.55 0.0M
2022-09-29 238.15 238.15 235.70 235.70 0.0M
2022-09-28 240.55 241.45 239.75 241.45 0.0M
2022-09-27 246.60 246.60 244.50 244.50 0.0M
2022-09-26 247.10 247.55 246.75 247.45 0.0M
2022-09-23 253.35 253.35 249.20 249.80 0.0M
2022-09-22 252.80 252.80 252.20 252.20 0.0M
2022-09-21 255.45 255.45 254.20 254.50 0.0M
2022-09-20 257.35 257.35 256.80 256.80 0.0M
2022-09-19 257.25 258.25 257.25 258.25 0.0M
2022-09-16 258.30 258.30 258.30 258.30 0.0M
2022-09-15 262.45 262.45 261.50 261.50 0.0M
2022-09-14 262.40 262.40 261.85 261.85 0.0M
2022-09-13 267.20 267.20 264.00 264.00 0.0M
2022-09-12 265.35 268.00 265.35 268.00 0.0M
2022-09-09 266.85 266.85 265.80 265.80 0.0M
2022-09-08 261.20 262.05 261.20 262.05 0.0M
2022-09-07 262.65 263.20 262.65 263.20 0.0M
2022-09-06 264.35 264.35 261.95 261.95 0.0M
2022-09-05 263.50 263.75 263.50 263.75 0.0M
2022-09-02 264.70 265.80 264.70 265.80 0.0M
2022-09-01 266.60 267.40 265.25 265.25 0.0M
2022-08-31 269.40 269.40 268.25 268.25 0.0M
2022-08-30 269.85 269.85 267.50 267.50 0.0M
2022-08-29 271.35 271.75 271.35 271.75 0.0M
2022-08-26 271.60 271.60 271.45 271.45 0.0M
2022-08-25 269.35 271.30 269.35 271.30 0.0M
2022-08-24 264.95 267.40 264.95 267.40 0.0M
2022-08-23 266.80 268.00 266.80 268.00 0.0M
2022-08-22 270.30 270.30 269.15 269.15 0.0M
2022-08-19 269.00 269.00 266.65 266.65 0.0M
2022-08-18 267.75 267.85 267.20 267.85 0.0M
2022-08-17 271.05 271.15 270.25 270.25 0.0M
2022-08-16 269.25 270.75 269.25 270.75 0.0M
2022-08-15 271.75 271.75 271.30 271.30 0.0M
2022-08-12 274.05 274.05 272.40 272.40 0.0M
2022-08-11 271.60 273.70 271.60 273.70 0.0M
2022-08-10 266.40 270.35 266.40 270.35 0.0M
2022-08-09 272.25 272.25 270.95 271.10 0.0M
2022-08-08 272.05 272.05 271.95 271.95 0.0M
2022-08-05 271.55 271.55 269.15 269.15 0.0M
2022-08-04 268.70 270.30 268.70 269.60 0.0M
2022-08-03 266.60 268.90 266.60 268.90 0.0M
2022-08-02 268.40 269.00 267.90 269.00 0.0M
2022-08-01 275.70 275.70 274.25 274.25 0.0M
2022-07-29 274.45 274.95 273.90 274.95 0.0M
2022-07-28 279.15 279.45 278.80 278.80 0.0M
2022-07-27 277.10 279.40 277.10 279.40 0.0M
2022-07-26 280.25 280.25 277.50 277.50 0.0M
2022-07-25 275.30 277.70 275.30 277.70 0.0M
2022-07-22 275.40 276.30 275.40 276.30 0.0M
2022-07-21 275.40 277.70 275.40 277.70 0.0M
2022-07-20 280.90 280.90 279.55 279.55 0.0M
2022-07-19 279.85 282.35 279.85 282.35 0.0M
2022-07-18 281.80 282.20 281.80 282.20 0.0M
2022-07-15 274.15 275.05 273.65 275.05 0.0M
2022-07-14 277.75 278.10 276.70 276.70 0.0M
2022-07-13 282.35 282.35 281.00 281.50 0.0M
2022-07-12 285.30 287.15 285.30 286.40 0.0M
2022-07-11 287.55 290.35 287.00 287.00 0.0M
2022-07-08 293.70 296.30 293.70 296.30 0.0M
2022-07-07 292.20 296.95 292.20 296.95 0.0M
2022-07-06 289.50 290.00 289.50 290.00 0.0M
2022-07-05 296.70 296.70 290.75 290.75 0.0M
2022-07-04 295.75 298.10 295.75 297.55 0.0M
2022-07-01 294.70 298.90 294.70 298.90 0.0M
2022-06-30 296.25 297.20 296.25 297.20 0.0M
2022-06-29 295.40 296.75 295.40 295.65 0.0M
2022-06-28 300.60 300.60 299.15 299.15 0.0M
2022-06-27 295.55 296.35 295.55 295.75 0.0M
2022-06-24 290.75 292.70 290.75 292.70 0.0M
2022-06-23 290.30 291.20 287.95 289.90 0.0M
2022-06-22 286.45 289.10 286.45 289.05 0.0M
2022-06-21 289.70 290.30 289.40 290.30 0.0M
2022-06-20 285.60 287.20 285.60 287.20 0.0M
2022-06-17 285.05 286.05 285.05 285.80 0.0M
2022-06-16 284.25 284.25 281.95 281.95 0.0M
2022-06-15 288.20 289.40 288.20 289.40 0.0M
2022-06-14 285.85 286.50 285.85 286.50 0.0M
2022-06-13 284.85 284.85 281.40 281.40 0.0M
2022-06-10 290.50 290.50 285.55 285.55 0.0M
2022-06-09 290.45 290.65 287.15 287.15 0.0M
2022-06-08 292.00 293.85 292.00 293.85 0.0M
2022-06-07 289.75 291.80 289.75 291.80 0.0M
2022-06-06 290.45 294.05 290.45 291.85 0.0M
2022-06-03 293.75 293.75 289.90 290.05 0.0M
2022-06-02 287.85 290.55 287.85 290.55 0.0M
2022-06-01 289.85 289.85 286.30 286.30 0.0M
2022-05-31 289.90 290.45 289.90 290.45 0.0M
2022-05-30 290.15 290.15 286.90 287.20 0.0M
2022-05-27 283.15 286.45 283.15 286.45 0.0M
2022-05-26 279.65 284.15 279.65 284.15 0.0M
2022-05-25 279.75 279.75 279.60 279.60 0.0M
2022-05-24 277.40 277.90 275.15 275.15 0.0M
2022-05-23 280.55 282.10 280.55 282.10 0.0M
2022-05-20 281.35 281.35 278.15 278.15 0.0M
2022-05-19 278.35 278.35 278.35 278.35 0.0M
2022-05-18 275.65 275.65 273.30 273.30 0.0M
2022-05-17 274.95 277.00 274.15 275.60 0.0M
2022-05-16 269.25 270.70 269.25 270.70 0.0M
2022-05-13 268.85 271.15 268.85 271.15 0.0M
2022-05-12 265.55 266.20 265.55 266.20 0.0M
2022-05-11 271.00 271.00 269.15 269.15 0.0M
2022-05-10 267.90 267.90 263.00 263.00 0.0M
2022-05-09 268.05 268.05 263.05 263.05 0.0M
2022-05-06 271.40 271.40 267.75 269.95 0.0M
2022-05-05 280.95 280.95 271.95 271.95 0.0M
2022-05-04 279.90 280.40 279.00 279.15 0.0M
2022-05-03 280.00 281.05 280.00 281.05 0.0M
2022-05-02 277.70 277.70 275.85 277.55 0.0M
2022-04-29 278.95 282.95 278.95 280.05 0.0M
2022-04-28 276.35 279.10 275.60 275.60 0.0M
2022-04-27 271.60 271.60 271.60 271.60 0.0M
2022-04-26 269.10 269.10 266.60 266.60 0.0M
2022-04-25 274.75 274.75 268.40 272.10 0.0M
2022-04-22 284.10 284.10 283.40 283.40 0.0M
2022-04-21 282.40 282.40 280.95 280.95 0.0M
2022-04-20 286.10 286.10 285.50 285.50 0.0M
2022-04-19 290.50 291.25 290.50 291.25 0.0M
2022-04-14 298.05 298.05 296.40 296.40 0.0M
2022-04-13 291.75 294.80 291.75 294.80 0.0M
2022-04-12 290.30 293.35 290.30 293.35 0.0M
2022-04-11 289.50 293.25 289.50 293.25 0.0M
2022-04-08 297.95 299.30 297.95 299.30 0.0M
2022-04-07 297.50 297.50 293.15 293.15 0.0M
2022-04-06 300.40 300.40 297.00 297.00 0.0M
2022-04-05 305.75 305.75 301.65 302.00 0.0M
2022-04-04 302.20 305.25 302.20 305.25 0.0M
2022-04-01 296.30 300.65 296.30 298.55 0.0M
2022-03-31 294.90 294.90 289.10 291.90 0.0M
2022-03-30 294.75 295.60 294.75 295.05 0.0M
2022-03-29 289.70 293.80 289.70 293.80 0.0M
2022-03-28 287.05 289.55 287.05 289.55 0.0M
2022-03-25 286.20 288.35 286.20 288.35 0.0M
2022-03-24 291.00 291.15 291.00 291.15 0.0M
2022-03-23 292.40 293.90 290.00 290.20 0.0M
2022-03-22 289.40 293.65 289.40 292.30 0.0M
2022-03-21 286.40 286.40 285.85 285.85 0.0M
2022-03-18 287.80 296.90 287.80 296.90 0.0M
2022-03-17 284.95 284.95 281.30 283.50 0.0M
2022-03-16 267.00 281.00 267.00 281.00 0.0M
2022-03-15 254.85 262.50 253.70 261.45 0.0M
2022-03-14 271.70 271.70 270.45 270.45 0.0M
2022-03-11 281.70 281.70 276.20 276.20 0.0M
2022-03-10 284.15 284.15 280.35 280.35 0.0M
2022-03-09 278.20 284.10 278.20 284.10 0.0M
2022-03-08 284.65 284.75 281.40 281.40 0.0M
2022-03-07 289.65 289.65 289.35 289.35 0.0M
2022-03-04 298.30 298.30 294.25 294.25 0.0M
2022-03-03 297.90 298.55 297.10 298.55 0.0M
2022-03-02 301.65 305.60 301.65 305.50 0.0M
2022-03-01 306.00 306.00 303.45 303.45 0.0M
2022-02-28 305.05 306.90 305.05 306.90 0.0M
2022-02-25 303.90 305.30 303.90 305.30 0.0M
2022-02-24 304.20 304.20 302.20 302.20 0.0M
2022-02-23 314.20 314.20 310.50 310.50 0.0M
2022-02-22 313.25 316.00 313.25 316.00 0.0M
2022-02-21 319.40 319.40 317.40 317.40 0.0M
2022-02-18 318.75 318.75 317.15 317.15 0.0M
2022-02-17 319.70 319.70 319.40 319.40 0.0M
2022-02-16 316.75 318.00 316.75 318.00 0.0M
2022-02-15 313.60 315.95 313.60 315.95 0.0M
2022-02-14 315.30 316.95 315.30 316.95 0.0M
2022-02-11 322.20 323.35 322.20 323.35 0.0M
2022-02-10 321.45 324.00 321.45 323.25 0.0M
2022-02-09 317.45 322.40 317.45 322.40 0.0M
2022-02-08 316.65 319.90 315.40 319.80 0.0M
2022-02-07 314.30 315.90 314.30 315.90 0.0M
2022-02-04 312.50 313.05 312.30 312.30 0.0M
2022-02-03 311.50 311.60 311.50 311.60 0.0M
2022-02-02 313.75 314.15 309.55 309.55 0.0M
2022-02-01 311.45 311.75 310.20 311.75 0.0M
2022-01-31 304.85 306.00 304.85 306.00 0.0M
2022-01-28 302.85 304.25 302.85 304.25 0.0M
2022-01-27 307.15 310.10 307.15 310.10 0.0M
2022-01-26 311.50 312.35 311.50 312.35 0.0M
2022-01-25 311.10 311.10 310.85 310.85 0.0M
2022-01-24 315.80 315.80 310.00 310.00 0.0M
2022-01-21 317.75 317.85 315.65 316.25 0.0M
2022-01-20 316.40 320.95 316.40 320.95 0.0M
2022-01-19 310.00 313.50 310.00 313.50 0.0M
2022-01-18 309.05 310.85 309.05 310.85 0.0M
2022-01-17 308.00 308.00 307.90 307.90 0.0M
2022-01-14 309.40 310.10 309.40 310.10 0.0M
2022-01-13 311.05 311.05 310.70 310.70 0.0M
2022-01-12 307.30 309.85 307.30 309.85 0.0M
2022-01-11 303.80 307.45 303.80 307.45 0.0M
2022-01-10 304.25 304.25 299.45 302.15 0.0M
2022-01-07 300.75 304.50 300.75 302.85 0.0M
2022-01-06 296.15 296.45 296.15 296.45 0.0M
2022-01-05 295.90 298.95 295.90 298.25 0.0M
2022-01-04 297.30 297.70 297.30 297.70 0.0M
2022-01-03 297.85 299.10 297.85 299.10 0.0M