Amundi MSCI EM SRI Cl Paris Aligned UCITS ETF DRA

EMSRI
🏛️ ドイツ →
59.71
最終更新: 2025-10-03
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 48.79 49.13 48.69 49.13 0.0M
2022-12-29 48.76 49.36 48.76 49.09 0.0M
2022-12-28 48.87 49.10 48.52 48.52 0.0M
2022-12-27 49.27 49.47 49.07 49.23 0.0M
2022-12-23 48.85 49.04 48.69 48.69 0.0M
2022-12-22 49.33 49.33 48.64 48.64 0.0M
2022-12-21 48.63 49.24 48.58 49.24 0.0M
2022-12-20 48.13 48.75 48.13 48.75 0.0M
2022-12-19 48.81 49.07 48.64 48.77 0.0M
2022-12-16 48.41 48.53 48.16 48.51 0.0M
2022-12-15 48.81 48.81 48.16 48.22 0.0M
2022-12-14 49.39 49.59 49.33 49.59 0.0M
2022-12-13 49.45 50.08 49.30 49.55 0.0M
2022-12-12 49.86 49.86 49.24 49.36 0.0M
2022-12-09 50.55 50.55 50.08 50.08 0.0M
2022-12-08 50.16 50.35 50.11 50.31 0.0M
2022-12-07 49.74 49.95 49.36 49.68 0.0M
2022-12-06 49.92 50.07 49.74 50.07 0.0M
2022-12-05 50.91 50.91 49.86 50.14 0.0M
2022-12-02 50.00 50.59 49.80 50.59 0.0M
2022-12-01 51.05 51.06 50.19 50.45 0.0M
2022-11-30 50.71 51.46 50.61 51.46 0.0M
2022-11-29 49.90 50.17 49.83 49.83 0.0M
2022-11-28 48.54 49.08 48.30 49.07 0.0M
2022-11-25 49.23 49.23 48.70 48.70 0.0M
2022-11-24 49.26 49.90 49.26 49.90 0.0M
2022-11-23 48.80 49.22 48.77 48.77 0.0M
2022-11-22 49.02 49.27 48.92 49.27 0.0M
2022-11-21 49.02 49.38 49.02 49.33 0.0M
2022-11-18 49.03 49.52 49.03 49.52 0.0M
2022-11-17 49.20 49.37 48.78 49.37 0.0M
2022-11-16 49.91 50.00 49.25 49.46 0.0M
2022-11-15 50.53 51.11 50.19 51.11 0.0M
2022-11-14 49.99 50.16 49.77 50.08 0.0M
2022-11-11 50.13 50.40 50.05 50.16 0.0M
2022-11-10 48.61 49.85 48.61 49.77 0.0M
2022-11-09 49.17 49.42 48.97 49.42 0.0M
2022-11-08 49.00 49.25 49.00 49.16 0.0M
2022-11-07 49.25 49.55 49.12 49.29 0.0M
2022-11-04 49.26 49.43 48.99 48.99 0.0M
2022-11-03 48.01 48.53 47.81 48.53 0.0M
2022-11-02 48.30 48.34 47.91 48.29 0.0M
2022-11-01 48.01 48.01 47.76 47.99 0.0M
2022-10-31 46.31 46.92 46.17 46.92 0.0M
2022-10-28 45.90 46.66 45.87 46.66 0.0M
2022-10-27 46.27 46.79 46.08 46.79 0.0M
2022-10-26 46.03 46.69 46.03 46.69 0.0M
2022-10-25 45.92 46.09 45.66 46.09 0.0M
2022-10-24 46.40 46.41 45.50 46.06 0.0M
2022-10-21 47.33 47.68 47.11 47.68 0.0M
2022-10-20 47.28 47.97 47.28 47.97 0.0M
2022-10-19 47.73 47.73 47.18 47.18 0.0M
2022-10-18 47.99 48.35 47.61 47.61 0.0M
2022-10-17 47.61 48.14 47.47 48.14 0.0M
2022-10-14 47.90 47.95 47.09 47.09 0.0M
2022-10-13 47.33 47.47 46.69 47.35 0.0M
2022-10-12 48.13 48.13 47.66 47.70 0.0M
2022-10-11 47.94 47.94 47.60 47.60 0.0M
2022-10-10 48.33 48.77 48.28 48.56 0.0M
2022-10-07 49.07 49.31 48.74 48.74 0.0M
2022-10-06 49.27 49.61 49.19 49.61 0.0M
2022-10-05 49.22 49.22 48.93 49.12 0.0M
2022-10-04 48.82 49.53 48.82 49.53 0.0M
2022-10-03 48.13 48.59 47.83 48.48 0.0M
2022-09-30 48.28 48.49 48.23 48.49 0.0M
2022-09-29 48.94 49.19 48.28 48.28 0.0M
2022-09-28 49.61 49.78 49.24 49.65 0.0M
2022-09-27 50.09 50.40 49.84 49.84 0.0M
2022-09-26 49.92 50.21 49.71 50.04 0.0M
2022-09-23 50.27 50.27 49.43 49.66 0.0M
2022-09-22 50.39 50.63 50.34 50.56 0.0M
2022-09-21 50.78 50.97 50.66 50.97 0.0M
2022-09-20 50.89 50.94 50.66 50.87 0.0M
2022-09-19 50.84 50.84 50.19 50.59 0.0M
2022-09-16 50.91 50.93 50.40 50.54 0.0M
2022-09-15 52.09 52.09 51.22 51.45 0.0M
2022-09-14 51.93 51.93 51.55 51.85 0.0M
2022-09-13 52.28 52.35 51.77 51.90 0.0M
2022-09-12 51.89 52.58 51.83 52.57 0.0M
2022-09-09 52.07 52.51 52.03 52.51 0.0M
2022-09-08 51.75 51.99 51.38 51.99 0.0M
2022-09-07 51.85 51.85 51.50 51.73 0.0M
2022-09-06 52.59 52.59 51.96 51.96 0.0M
2022-09-05 52.55 52.64 52.37 52.64 0.0M
2022-09-02 52.23 52.54 52.03 52.54 0.0M
2022-09-01 52.70 52.70 52.22 52.64 0.0M
2022-08-31 53.75 53.75 53.07 53.22 0.0M
2022-08-30 53.86 54.07 52.89 52.89 0.0M
2022-08-29 54.30 54.30 53.73 53.91 0.0M
2022-08-26 54.94 55.35 54.34 54.51 0.0M
2022-08-25 54.44 54.90 54.44 54.90 0.0M
2022-08-24 53.89 54.29 53.70 54.13 0.0M
2022-08-23 54.20 54.28 53.85 54.24 0.0M
2022-08-22 54.15 54.32 53.81 54.32 0.0M
2022-08-19 54.41 54.41 53.90 53.92 0.0M
2022-08-18 54.64 54.78 54.38 54.72 0.0M
2022-08-17 55.22 55.31 54.69 54.97 0.0M
2022-08-16 55.01 55.35 55.01 55.07 0.0M
2022-08-15 55.11 55.29 54.87 55.29 0.0M
2022-08-12 54.29 55.03 54.12 55.03 0.0M
2022-08-11 54.35 54.84 54.15 54.76 0.0M
2022-08-10 53.58 54.18 53.48 54.18 0.0M
2022-08-09 54.55 54.55 53.95 53.95 0.0M
2022-08-08 53.98 54.44 53.95 54.44 0.0M
2022-08-05 53.98 54.18 53.79 54.12 0.0M
2022-08-04 53.58 53.81 53.51 53.79 0.0M
2022-08-03 53.01 53.49 53.01 53.49 0.0M
2022-08-02 52.76 53.38 52.56 53.38 0.0M
2022-08-01 53.74 53.74 53.06 53.17 0.0M
2022-07-29 53.14 53.45 53.14 53.37 0.0M
2022-07-28 53.31 53.78 53.31 53.42 0.0M
2022-07-27 53.13 53.62 53.10 53.62 0.0M
2022-07-26 53.21 53.34 53.04 53.20 0.0M
2022-07-25 52.99 53.15 52.78 53.15 0.0M
2022-07-22 53.20 53.58 53.01 53.01 0.0M
2022-07-21 52.75 53.30 52.75 52.93 0.0M
2022-07-20 52.34 52.72 52.28 52.72 0.0M
2022-07-19 52.28 52.49 52.02 52.49 0.0M
2022-07-18 52.66 52.67 52.38 52.49 0.0M
2022-07-15 51.90 52.00 51.73 52.00 0.0M
2022-07-14 52.53 52.53 51.83 52.07 0.0M
2022-07-13 52.44 52.44 51.71 52.16 0.0M
2022-07-12 51.93 52.49 51.93 52.49 0.0M
2022-07-11 52.39 52.59 52.17 52.24 0.0M
2022-07-08 53.19 53.43 53.02 53.15 0.0M
2022-07-07 52.53 53.55 52.37 53.55 0.0M
2022-07-06 51.90 52.30 51.90 51.96 0.0M
2022-07-05 51.69 51.96 51.48 51.63 0.0M
2022-07-04 51.49 51.69 51.26 51.69 0.0M
2022-07-01 50.85 51.57 50.75 51.51 0.0M
2022-06-30 51.32 51.44 50.95 51.22 0.0M
2022-06-29 51.52 51.83 51.36 51.61 0.0M
2022-06-28 52.33 52.72 52.14 52.31 0.0M
2022-06-27 52.16 52.37 52.00 52.08 0.0M
2022-06-24 51.36 51.83 51.34 51.73 0.0M
2022-06-23 50.33 50.99 50.33 50.87 0.0M
2022-06-22 50.32 50.63 50.17 50.63 0.0M
2022-06-21 51.16 51.32 50.99 51.16 0.0M
2022-06-20 50.72 51.01 50.54 51.01 0.0M
2022-06-17 50.66 51.33 50.58 50.58 0.0M
2022-06-16 51.63 51.63 50.05 50.24 0.0M
2022-06-15 51.68 51.90 51.17 51.90 0.0M
2022-06-14 51.79 51.79 51.30 51.79 0.0M
2022-06-13 51.50 51.50 50.73 50.93 0.0M
2022-06-10 52.75 52.83 52.12 52.25 0.0M
2022-06-09 52.75 53.27 52.31 52.34 0.0M
2022-06-08 53.39 53.44 52.82 53.25 0.0M
2022-06-07 52.68 52.98 52.68 52.95 0.0M
2022-06-06 52.93 53.59 52.93 53.35 0.0M
2022-06-03 53.28 53.29 52.65 52.65 0.0M
2022-06-02 52.97 53.20 52.80 52.99 0.0M
2022-06-01 53.65 53.65 53.05 53.10 0.0M
2022-05-31 53.55 53.81 53.35 53.51 0.0M
2022-05-30 53.18 53.35 53.11 53.31 0.0M
2022-05-27 51.90 52.58 51.90 52.58 0.0M
2022-05-26 50.89 51.70 50.84 51.62 0.0M
2022-05-25 50.99 51.08 50.71 51.04 0.0M
2022-05-24 50.87 51.01 50.34 50.51 0.0M
2022-05-23 52.52 52.52 51.77 52.25 0.0M
2022-05-20 52.17 52.59 52.13 52.25 0.0M
2022-05-19 51.59 51.74 51.05 51.74 0.0M
2022-05-18 52.39 52.60 51.95 52.18 0.0M
2022-05-17 52.67 52.67 51.99 52.36 0.0M
2022-05-16 51.39 51.74 51.23 51.70 0.0M
2022-05-13 51.22 51.94 51.22 51.55 0.0M
2022-05-12 49.87 50.79 49.82 50.79 0.0M
2022-05-11 51.10 51.22 50.65 51.03 0.0M
2022-05-10 50.94 50.98 50.11 50.18 0.0M
2022-05-09 51.16 51.16 50.19 50.38 0.0M
2022-05-06 52.22 52.22 51.19 51.55 0.0M
2022-05-05 53.90 53.90 52.26 52.26 0.0M
2022-05-04 53.83 53.83 53.17 53.26 0.0M
2022-05-03 54.24 54.24 53.82 54.23 0.0M
2022-05-02 54.20 54.20 53.48 53.78 0.0M
2022-04-29 54.90 55.00 54.39 54.63 0.0M
2022-04-28 53.74 54.06 53.19 53.36 0.0M
2022-04-27 53.09 53.37 52.71 53.19 0.0M
2022-04-26 53.08 53.26 52.46 52.62 0.0M
2022-04-25 52.29 52.84 52.28 52.84 0.0M
2022-04-22 53.43 53.45 53.09 53.39 0.0M
2022-04-21 53.69 53.69 53.33 53.45 0.0M
2022-04-20 54.56 54.66 53.86 53.86 0.0M
2022-04-19 55.52 55.52 54.22 54.67 0.0M
2022-04-14 55.54 55.55 55.19 55.55 0.0M
2022-04-13 55.70 55.70 55.35 55.65 0.0M
2022-04-12 55.31 55.47 55.06 55.43 0.0M
2022-04-11 55.40 55.40 54.81 55.33 0.0M
2022-04-08 56.05 56.15 55.84 56.03 0.0M
2022-04-07 56.20 56.20 55.35 55.51 0.0M
2022-04-06 57.19 57.19 55.95 56.07 0.0M
2022-04-05 57.66 57.66 56.56 56.80 0.0M
2022-04-04 56.82 57.18 56.57 57.18 0.0M
2022-04-01 55.28 55.89 55.16 55.79 0.0M
2022-03-31 54.55 54.93 54.55 54.90 0.0M
2022-03-30 55.19 55.35 54.25 55.35 0.0M
2022-03-29 55.07 55.16 54.71 55.16 0.0M
2022-03-28 54.53 54.68 54.22 54.60 0.0M
2022-03-25 54.04 54.42 53.98 54.42 0.0M
2022-03-24 55.29 55.29 54.65 55.07 0.0M
2022-03-23 54.65 55.05 54.54 55.05 0.0M
2022-03-22 54.25 54.71 54.25 54.71 0.0M
2022-03-21 53.76 54.08 53.40 53.89 0.0M
2022-03-18 53.86 54.56 53.35 54.56 0.0M
2022-03-17 53.87 53.87 52.90 53.16 0.0M
2022-03-16 51.98 52.97 51.86 52.97 0.0M
2022-03-15 49.34 50.26 48.77 50.26 0.0M
2022-03-14 51.30 51.30 50.13 50.30 0.0M
2022-03-11 52.59 52.59 51.79 51.86 0.0M
2022-03-10 52.53 52.60 51.73 51.85 0.0M
2022-03-09 51.65 52.53 51.65 52.53 0.0M
2022-03-08 51.40 51.67 51.06 51.06 0.0M
2022-03-07 52.40 52.60 51.83 52.30 0.0M
2022-03-04 54.12 54.12 53.40 53.46 0.0M
2022-03-03 54.75 54.78 54.22 54.46 0.0M
2022-03-02 55.12 55.12 53.84 55.00 0.0M
2022-03-01 55.05 55.49 54.55 54.89 0.0M
2022-02-28 54.13 54.39 53.64 54.09 0.0M
2022-02-25 53.93 54.41 53.65 54.13 0.0M
2022-02-24 53.36 53.36 52.50 52.81 0.0M
2022-02-23 54.77 54.87 54.43 54.43 0.0M
2022-02-22 54.05 54.81 54.05 54.49 0.0M
2022-02-21 55.26 55.37 54.80 55.05 0.0M
2022-02-18 55.63 55.83 55.34 55.34 0.0M
2022-02-17 56.37 56.44 56.15 56.24 0.0M
2022-02-16 56.15 56.16 55.98 56.05 0.0M
2022-02-15 55.42 55.96 55.38 55.96 0.0M
2022-02-14 54.72 55.10 54.54 55.10 0.0M
2022-02-11 55.57 55.74 55.31 55.58 0.0M
2022-02-10 55.66 55.66 55.32 55.47 0.0M
2022-02-09 54.94 55.41 54.94 55.41 0.0M
2022-02-08 54.23 54.85 54.23 54.85 0.0M
2022-02-07 54.62 54.75 54.50 54.58 0.0M
2022-02-04 54.70 54.70 54.02 54.36 0.0M
2022-02-03 54.87 55.03 54.44 54.55 0.0M
2022-02-02 55.92 55.92 55.14 55.17 0.0M
2022-02-01 55.48 55.60 55.16 55.60 0.0M
2022-01-31 54.68 55.18 54.41 55.18 0.0M
2022-01-28 54.26 54.26 53.42 53.90 0.0M
2022-01-27 53.97 54.82 53.80 54.82 0.0M
2022-01-26 54.94 55.38 54.85 55.00 0.0M
2022-01-25 54.76 54.93 54.47 54.68 0.1M
2022-01-24 55.94 55.98 54.34 54.34 0.0M
2022-01-21 56.55 56.74 56.05 56.32 0.0M
2022-01-20 56.52 57.30 56.51 57.28 0.0M
2022-01-19 55.59 56.21 55.59 55.94 0.0M
2022-01-18 56.04 56.30 55.75 56.12 0.0M
2022-01-17 56.32 56.50 56.30 56.50 0.0M
2022-01-14 56.23 56.50 56.00 56.46 0.0M
2022-01-13 56.40 56.94 56.40 56.94 0.0M
2022-01-12 56.49 56.81 56.48 56.77 0.0M
2022-01-11 55.29 56.03 55.29 55.94 0.0M
2022-01-10 55.36 55.36 54.51 54.89 0.0M
2022-01-07 55.08 55.28 54.74 54.95 0.0M
2022-01-06 55.10 55.14 54.75 55.04 0.0M
2022-01-05 55.38 55.49 55.23 55.31 0.0M
2022-01-04 56.17 56.38 55.82 55.91 0.0M
2022-01-03 56.06 56.31 55.90 56.31 0.0M