Amundi MSCI Emerging Ex China ESG Leaders Select UCITS ETF DR USD Acc

EMXG
🏛️ ドイツ →
45.73
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 43.10 43.16 42.94 42.99 0.0M
2024-12-27 43.33 43.33 43.16 43.27 0.0M
2024-12-23 43.65 43.65 43.42 43.50 0.0M
2024-12-20 43.31 43.62 43.13 43.59 0.0M
2024-12-19 43.59 43.64 43.41 43.64 0.0M
2024-12-18 44.09 44.14 43.98 44.01 0.0M
2024-12-17 44.05 44.11 43.91 43.91 0.0M
2024-12-16 44.41 44.58 44.29 44.58 0.0M
2024-12-13 44.50 44.56 44.42 44.43 0.0M
2024-12-12 44.56 44.56 44.38 44.38 0.0M
2024-12-11 44.34 44.60 44.34 44.60 0.0M
2024-12-10 44.07 44.35 44.07 44.35 0.0M
2024-12-09 44.18 44.20 44.03 44.20 0.0M
2024-12-06 44.19 44.25 44.18 44.19 0.0M
2024-12-05 44.21 44.38 44.21 44.38 0.0M
2024-12-04 44.20 44.27 44.20 44.25 0.0M
2024-12-03 44.28 44.28 43.80 43.98 0.0M
2024-12-02 43.70 43.94 43.53 43.88 0.0M
2024-11-29 43.20 43.49 43.16 43.44 0.0M
2024-11-28 43.50 43.50 43.33 43.33 0.0M
2024-11-27 44.04 44.04 43.48 43.49 0.0M
2024-11-26 43.93 44.05 43.91 44.05 0.0M
2024-11-25 44.41 44.41 44.15 44.15 0.0M
2024-11-22 43.95 44.29 43.95 44.28 0.0M
2024-11-21 43.43 43.66 43.30 43.64 0.0M
2024-11-20 43.75 43.80 43.51 43.51 0.0M
2024-11-19 43.62 43.72 43.37 43.67 0.1M
2024-11-18 43.24 43.31 43.19 43.31 0.0M
2024-11-15 43.17 43.18 43.00 43.11 0.0M
2024-11-14 43.10 43.24 43.10 43.18 0.0M
2024-11-13 43.10 43.10 43.01 43.06 0.0M
2024-11-12 43.28 43.28 43.10 43.19 0.0M
2024-11-11 43.74 43.74 43.51 43.51 0.0M
2024-11-08 43.92 43.92 43.52 43.53 0.0M
2024-11-07 43.86 43.88 43.80 43.81 0.0M
2024-11-06 43.70 43.79 43.62 43.62 0.0M
2024-11-05 43.27 43.38 43.27 43.35 0.0M
2024-11-04 43.14 43.23 43.03 43.20 0.0M
2024-11-01 43.21 43.37 43.16 43.30 0.0M
2024-10-31 43.10 43.11 42.74 42.84 0.0M
2024-10-30 43.63 43.63 43.25 43.25 0.0M
2024-10-29 43.81 44.01 43.81 43.84 0.0M
2024-10-28 43.86 44.00 43.86 44.00 0.0M
2024-10-25 43.86 44.09 43.79 43.95 0.0M
2024-10-24 44.11 44.28 43.87 43.94 0.0M
2024-10-23 44.49 44.49 44.09 44.15 0.0M
2024-10-22 44.39 44.39 44.19 44.32 0.0M
2024-10-21 44.42 44.58 44.42 44.50 0.0M
2024-10-18 44.74 44.96 44.74 44.85 0.0M
2024-10-17 44.58 44.69 44.35 44.69 0.0M
2024-10-16 44.25 44.50 44.25 44.50 0.0M
2024-10-15 44.51 44.51 44.26 44.26 0.0M
2024-10-14 44.43 44.43 44.34 44.36 0.0M
2024-10-11 44.12 44.23 44.12 44.23 0.0M
2024-10-10 44.26 44.26 44.05 44.12 0.0M
2024-10-09 44.21 44.34 44.15 44.34 0.0M
2024-10-08 44.04 44.26 43.95 44.18 0.0M
2024-10-07 44.23 44.23 43.94 44.00 0.0M
2024-10-04 44.07 44.07 43.77 44.05 0.0M
2024-10-03 44.23 44.23 43.85 44.02 0.0M
2024-10-02 44.54 44.62 44.41 44.62 0.0M
2024-10-01 44.73 44.88 44.38 44.40 0.0M
2024-09-30 44.83 44.83 44.46 44.46 0.0M
2024-09-27 45.50 45.50 45.22 45.31 0.0M
2024-09-26 45.20 45.55 45.20 45.42 0.0M
2024-09-25 44.60 44.96 44.60 44.96 0.0M
2024-09-24 44.72 45.01 44.72 44.87 0.0M
2024-09-23 44.27 44.57 44.27 44.49 0.0M
2024-09-20 44.03 44.18 44.03 44.03 0.0M
2024-09-19 43.87 44.08 43.87 44.08 0.0M
2024-09-18 43.64 43.64 43.52 43.52 0.0M
2024-09-17 43.49 43.66 43.49 43.63 0.0M
2024-09-16 43.43 43.47 43.30 43.47 0.0M
2024-09-13 43.28 43.47 43.26 43.47 0.0M
2024-09-12 43.13 43.28 43.01 43.14 0.0M
2024-09-11 42.70 42.70 42.47 42.56 0.0M
2024-09-10 42.62 42.73 42.62 42.63 0.0M
2024-09-09 42.60 42.61 42.55 42.61 0.0M
2024-09-06 42.73 42.73 42.23 42.23 0.0M
2024-09-05 42.81 42.87 42.77 42.78 0.0M
2024-09-04 42.55 43.05 42.55 42.85 0.0M
2024-09-03 43.34 43.46 42.96 43.06 0.0M
2024-09-02 43.35 43.36 43.23 43.36 0.0M
2024-08-30 43.28 43.46 43.28 43.34 0.0M
2024-08-29 43.04 43.33 43.04 43.33 0.0M
2024-08-28 43.07 43.09 42.98 42.98 0.0M
2024-08-27 42.93 43.01 42.89 42.89 0.0M
2024-08-26 43.04 43.16 42.98 42.98 0.0M
2024-08-23 42.84 43.01 42.80 43.01 0.0M
2024-08-22 42.75 42.94 42.75 42.75 0.0M
2024-08-21 42.88 42.96 42.88 42.91 0.0M
2024-08-20 43.14 43.14 42.88 42.88 0.0M
2024-08-19 43.16 43.22 42.94 42.94 0.0M
2024-08-16 43.07 43.17 43.07 43.14 0.0M
2024-08-15 42.44 42.93 42.44 42.93 0.0M
2024-08-14 42.38 42.52 42.38 42.41 0.0M
2024-08-13 42.32 42.53 42.23 42.53 0.0M
2024-08-12 42.43 42.43 42.31 42.31 0.0M
2024-08-09 42.14 42.29 42.14 42.16 0.0M
2024-08-08 41.38 41.97 41.38 41.97 0.0M
2024-08-07 41.52 41.78 41.52 41.64 0.0M
2024-08-06 40.90 40.90 40.51 40.77 0.0M
2024-08-05 41.63 41.63 39.57 40.38 0.0M
2024-08-02 42.61 42.63 41.90 41.90 0.0M
2024-08-01 43.43 43.47 43.28 43.28 0.0M
2024-07-31 43.24 43.44 43.23 43.44 0.0M
2024-07-30 42.98 43.05 42.72 42.72 0.0M
2024-07-29 42.88 42.98 42.71 42.71 0.0M
2024-07-26 42.56 42.83 42.56 42.70 0.0M
2024-07-25 42.27 42.37 42.18 42.37 0.0M
2024-07-24 42.61 42.68 42.44 42.44 0.0M
2024-07-23 42.60 42.84 42.60 42.84 0.0M
2024-07-22 42.51 42.61 42.51 42.60 0.0M
2024-07-19 42.83 42.83 42.54 42.54 0.0M
2024-07-18 43.17 43.26 42.91 42.91 0.0M
2024-07-17 43.39 43.40 43.02 43.02 0.0M
2024-07-16 43.42 43.67 43.42 43.56 0.0M
2024-07-15 43.57 43.57 43.43 43.46 0.0M
2024-07-12 43.44 43.56 43.40 43.56 0.0M
2024-07-11 43.58 43.68 43.48 43.48 0.0M
2024-07-10 43.55 43.55 43.26 43.40 0.0M
2024-07-09 43.51 43.57 43.51 43.54 0.0M
2024-07-08 43.45 43.60 43.30 43.60 0.0M
2024-07-05 43.39 43.45 43.22 43.22 0.0M
2024-07-04 43.37 43.48 43.33 43.34 0.0M
2024-07-03 42.94 43.26 42.94 43.26 0.0M
2024-07-02 42.84 42.86 42.82 42.83 0.0M
2024-07-01 43.04 43.06 43.02 43.02 0.0M
2024-06-28 43.07 43.24 43.07 43.12 0.0M
2024-06-27 42.80 42.85 42.76 42.76 0.0M
2024-06-26 42.85 42.98 42.77 42.87 0.0M
2024-06-25 42.75 42.80 42.70 42.70 0.0M
2024-06-24 42.72 42.91 42.68 42.87 0.0M
2024-06-21 42.91 42.96 42.85 42.85 0.0M
2024-06-20 42.99 43.06 42.94 42.94 0.0M
2024-06-19 42.79 42.91 42.74 42.79 0.0M
2024-06-18 42.32 42.65 42.32 42.65 0.0M
2024-06-17 42.14 42.27 42.14 42.14 0.0M
2024-06-14 41.97 42.18 41.96 42.14 0.0M
2024-06-13 41.77 41.77 41.67 41.74 0.0M
2024-06-12 41.78 41.79 41.64 41.68 0.0M
2024-06-11 41.52 41.64 41.48 41.64 0.0M
2024-06-10 41.54 41.77 41.54 41.77 0.0M
2024-06-07 41.45 41.62 41.45 41.51 0.0M
2024-06-06 41.28 41.33 41.28 41.33 0.0M
2024-06-05 40.85 41.15 40.85 41.15 0.0M
2024-06-04 40.17 40.49 40.17 40.27 0.0M
2024-06-03 41.35 41.35 41.11 41.11 0.0M
2024-05-31 40.96 40.96 40.62 40.62 0.0M
2024-05-30 41.13 41.19 41.13 41.18 0.0M
2024-05-29 41.63 41.63 41.33 41.33 0.0M
2024-05-28 42.05 42.05 41.88 41.88 0.0M
2024-05-27 42.19 42.19 42.08 42.15 0.0M
2024-05-24 41.97 42.09 41.97 41.97 0.0M
2024-05-23 42.16 42.29 42.06 42.06 0.0M
2024-05-22 42.09 42.19 41.96 42.05 0.0M
2024-05-21 42.02 42.07 42.02 42.07 0.0M
2024-05-20 42.15 42.24 42.15 42.24 0.0M
2024-05-17 42.14 42.24 42.14 42.18 0.0M
2024-05-16 41.96 42.18 41.96 41.96 0.0M
2024-05-15 41.79 42.02 41.77 42.02 0.0M
2024-05-14 41.69 41.72 41.64 41.72 0.0M
2024-05-13 41.60 41.68 41.60 41.68 0.0M
2024-05-10 41.61 41.68 41.51 41.51 0.0M
2024-05-09 41.51 41.51 41.38 41.38 0.0M
2024-05-08 41.56 41.68 41.49 41.57 0.0M
2024-05-07 41.44 41.44 41.32 41.44 0.0M
2024-05-06 41.51 41.56 41.51 41.52 0.0M
2024-05-03 41.32 41.43 41.17 41.43 0.0M
2024-05-02 41.14 41.23 41.14 41.23 0.0M
2024-04-30 41.36 41.36 41.07 41.07 0.0M
2024-04-29 41.13 41.21 41.13 41.18 0.0M
2024-04-26 40.67 40.86 40.65 40.86 0.0M
2024-04-25 40.46 40.57 40.28 40.38 0.0M
2024-04-24 40.91 40.91 40.61 40.61 0.0M
2024-04-23 40.71 40.71 40.70 40.70 0.0M
2024-04-22 40.53 40.65 40.49 40.61 0.0M
2024-04-19 40.04 40.37 39.95 40.26 0.0M
2024-04-18 40.66 40.66 40.33 40.46 0.0M
2024-04-17 40.50 40.53 40.24 40.24 0.0M
2024-04-16 40.66 40.73 40.47 40.47 0.0M
2024-04-15 41.41 41.46 41.18 41.18 0.0M
2024-04-12 41.81 41.90 41.42 41.42 0.0M
2024-04-11 41.70 41.79 41.58 41.70 0.0M
2024-04-10 41.83 41.83 41.50 41.51 0.0M
2024-04-09 41.63 41.81 41.62 41.71 0.0M
2024-04-08 41.32 41.64 41.32 41.53 0.0M
2024-04-05 41.16 41.22 41.16 41.22 0.0M
2024-04-04 41.08 41.44 41.08 41.44 0.0M
2024-04-03 41.17 41.21 41.09 41.10 0.0M
2024-04-02 41.60 41.60 41.30 41.30 0.0M
2024-03-28 41.32 41.45 41.26 41.37 0.0M
2024-03-27 41.15 41.19 41.15 41.19 0.0M
2024-03-26 41.09 41.09 40.99 41.09 0.0M
2024-03-25 41.12 41.12 41.01 41.08 0.0M
2024-03-22 41.13 41.13 41.06 41.08 0.0M
2024-03-21 41.14 41.23 41.14 41.23 0.0M
2024-03-20 40.58 40.74 40.58 40.74 0.0M
2024-03-19 40.72 40.73 40.61 40.69 0.0M
2024-03-18 40.99 41.02 40.88 40.88 0.0M
2024-03-15 40.95 41.07 40.89 40.89 0.0M
2024-03-14 41.29 41.29 41.24 41.24 0.0M
2024-03-13 41.09 41.09 40.95 40.98 0.0M
2024-03-12 41.33 41.33 41.27 41.33 0.0M
2024-03-11 41.10 41.10 40.99 41.10 0.0M
2024-03-08 41.18 41.37 41.17 41.17 0.0M
2024-03-07 40.89 41.04 40.89 41.04 0.0M
2024-03-06 40.70 40.94 40.70 40.94 0.0M
2024-03-05 40.70 40.70 40.52 40.52 0.0M
2024-03-04 40.96 40.96 40.83 40.85 0.0M
2024-03-01 40.75 41.02 40.74 40.99 0.0M
2024-02-29 40.63 40.71 40.63 40.64 0.0M
2024-02-28 40.72 40.73 40.52 40.52 0.0M
2024-02-27 40.75 40.79 40.75 40.79 0.0M
2024-02-26 40.81 40.81 40.74 40.74 0.0M
2024-02-23 41.09 41.10 41.03 41.03 0.0M
2024-02-22 40.96 41.26 40.96 41.10 0.0M
2024-02-21 40.95 40.97 40.87 40.87 0.0M
2024-02-20 40.98 41.07 40.98 41.01 0.0M
2024-02-19 40.94 41.02 40.94 41.02 0.0M
2024-02-16 41.00 41.03 41.00 41.03 0.0M
2024-02-15 40.80 40.85 40.77 40.77 0.0M
2024-02-14 40.44 40.79 40.44 40.74 0.0M
2024-02-13 40.76 40.80 40.31 40.31 0.0M
2024-02-12 40.42 40.95 40.42 40.95 0.0M
2024-02-09 40.45 40.61 40.39 40.39 0.0M
2024-02-08 40.56 40.56 40.43 40.43 0.0M
2024-02-07 40.54 40.63 40.54 40.59 0.0M
2024-02-06 40.43 40.60 40.35 40.60 0.0M
2024-02-05 40.17 40.20 40.11 40.11 0.0M
2024-02-02 40.13 40.22 40.05 40.05 0.0M
2024-02-01 39.80 39.80 39.75 39.75 0.0M
2024-01-31 39.66 39.80 39.59 39.70 0.0M
2024-01-30 39.68 39.68 39.47 39.47 0.0M
2024-01-29 39.74 39.86 39.74 39.76 0.0M
2024-01-26 39.26 39.53 39.26 39.45 0.0M
2024-01-25 39.08 39.32 39.08 39.32 0.0M
2024-01-24 39.10 39.32 39.10 39.27 0.0M
2024-01-23 38.87 39.07 38.78 38.96 0.0M
2024-01-22 38.98 39.12 38.95 38.95 0.0M
2024-01-19 39.06 39.14 38.96 38.98 0.0M
2024-01-18 38.75 38.93 38.75 38.93 0.0M
2024-01-17 38.71 38.76 38.67 38.67 0.0M
2024-01-16 39.31 39.43 39.31 39.35 0.0M
2024-01-15 39.66 39.74 39.66 39.74 0.0M
2024-01-12 39.56 39.78 39.56 39.73 0.0M
2024-01-11 39.50 39.50 39.27 39.27 0.0M
2024-01-10 39.45 39.46 39.30 39.30 0.0M
2024-01-09 39.70 39.70 39.55 39.55 0.0M
2024-01-08 39.58 39.75 39.52 39.75 0.0M
2024-01-05 39.55 39.68 39.46 39.68 0.0M
2024-01-04 39.68 39.68 39.52 39.52 0.0M
2024-01-03 39.70 39.70 39.52 39.62 0.0M
2024-01-02 40.00 40.01 39.99 39.99 0.0M