Amundi MSCI EMU ESG Broad Transition UCITS ETF ACC

MFED
🏛️ ドイツ →
311.40
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
2025-09-26 310.20 311.75 309.90 311.40 0.0M
2025-09-25 309.30 309.55 308.35 308.85 0.0M
2025-09-24 310.45 310.80 309.55 310.25 0.0M
2025-09-23 310.15 311.85 310.00 310.75 0.0M
2025-09-22 309.75 309.75 308.60 309.05 0.0M
2025-09-19 310.20 310.85 309.95 310.05 0.0M
2025-09-18 308.00 310.05 308.00 310.05 0.0M
2025-09-17 306.80 307.20 305.90 306.20 0.0M
2025-09-16 309.80 310.15 306.50 306.50 0.0M
2025-09-15 309.30 310.65 309.30 310.30 0.0M
2025-09-12 308.60 308.60 307.30 307.90 0.0M
2025-09-11 307.10 308.00 307.10 307.65 0.0M
2025-09-10 308.00 308.10 306.60 306.75 0.0M
2025-09-09 307.10 307.10 306.45 306.60 0.0M
2025-09-08 305.65 306.50 305.20 306.50 0.0M
2025-09-05 306.15 306.15 303.55 304.15 0.0M
2025-09-04 303.20 305.05 303.20 304.40 0.0M
2025-09-03 303.30 303.60 302.95 302.95 0.0M
2025-09-02 306.35 306.35 301.15 301.15 0.0M
2025-09-01 306.95 307.25 306.10 306.30 0.0M
2025-08-29 308.15 308.15 306.05 306.05 0.0M
2025-08-28 309.65 309.65 307.70 308.65 0.0M
2025-08-27 309.40 309.65 307.95 308.40 0.0M
2025-08-26 309.65 310.05 308.80 308.80 0.0M
2025-08-25 314.40 314.40 312.25 312.25 0.0M
2025-08-22 313.15 315.45 313.15 314.90 0.0M
2025-08-21 313.80 313.80 312.85 313.55 0.0M
2025-08-20 313.55 314.95 313.45 314.10 0.0M
2025-08-19 312.90 315.00 312.90 314.45 0.0M
2025-08-18 312.50 312.50 311.05 311.75 0.0M
2025-08-15 314.00 314.00 312.85 312.85 0.0M
2025-08-14 310.45 312.40 310.45 312.40 0.0M
2025-08-13 309.20 310.10 309.10 309.85 0.0M
2025-08-12 308.20 308.25 306.65 307.65 0.0M
2025-08-11 308.80 308.80 306.95 307.35 0.0M
2025-08-08 306.35 307.85 306.35 307.55 0.0M
2025-08-07 303.25 306.30 303.25 305.95 0.0M
2025-08-06 301.95 302.40 301.15 301.40 0.0M
2025-08-05 302.10 302.10 300.45 300.90 0.0M
2025-08-04 297.90 300.60 297.90 300.60 0.0M
2025-08-01 300.95 300.95 296.20 296.20 0.0M
2025-07-31 308.20 308.20 304.40 304.40 0.0M
2025-07-30 305.90 308.00 305.90 307.30 0.0M
2025-07-29 305.55 308.10 305.55 306.65 0.0M
2025-07-28 308.25 308.25 304.15 304.40 0.0M
2025-07-25 303.65 305.30 303.20 304.80 0.0M
2025-07-24 306.45 306.45 305.05 305.30 0.0M
2025-07-23 304.45 305.55 303.70 304.20 0.0M
2025-07-22 303.05 303.10 301.25 302.00 0.0M
2025-07-21 304.70 304.70 303.15 303.90 0.0M
2025-07-18 305.80 305.80 304.20 304.45 0.0M
2025-07-17 303.10 304.60 303.00 304.60 0.0M
2025-07-16 301.60 303.00 300.20 300.20 0.0M
2025-07-15 305.45 305.50 303.05 303.05 0.0M
2025-07-14 302.00 303.95 302.00 303.95 0.0M
2025-07-11 306.35 306.35 304.25 304.65 0.0M
2025-07-10 308.45 308.75 307.55 307.55 0.0M
2025-07-09 304.90 307.80 304.55 307.80 0.0M
2025-07-08 303.45 304.30 303.10 304.20 0.0M
2025-07-07 301.35 303.25 301.35 303.25 0.0M
2025-07-04 302.20 302.20 300.20 300.55 0.0M
2025-07-03 302.65 303.45 301.65 303.45 0.0M
2025-07-02 302.05 302.05 300.90 301.70 0.0M
2025-07-01 301.85 301.85 299.20 300.05 0.0M
2025-06-30 302.75 302.75 301.20 301.20 0.0M
2025-06-27 299.70 302.30 299.70 302.30 0.0M
2025-06-26 299.35 299.35 297.70 297.70 0.0M
2025-06-25 301.30 301.30 298.20 298.20 0.0M
2025-06-24 302.20 302.20 300.40 301.00 0.0M
2025-06-23 295.50 297.40 295.50 296.15 0.0M
2025-06-20 296.75 298.25 296.65 297.00 0.0M
2025-06-19 297.00 297.00 295.05 295.05 0.0M
2025-06-18 299.60 299.60 297.45 298.45 0.0M
2025-06-17 300.10 300.10 298.50 299.60 0.0M
2025-06-16 300.65 302.30 300.35 302.30 0.0M
2025-06-13 299.15 299.75 299.15 299.75 0.0M
2025-06-12 303.35 303.90 301.70 303.20 0.0M
2025-06-11 306.10 306.50 305.10 305.10 0.0M
2025-06-10 306.60 306.85 305.05 306.00 0.0M
2025-06-09 307.05 307.05 305.40 306.60 0.0M
2025-06-06 305.75 307.20 305.75 306.90 0.0M
2025-06-05 305.65 306.00 305.65 305.80 0.0M
2025-06-04 304.60 306.30 304.60 306.30 0.0M
2025-06-03 304.30 304.30 301.95 301.95 0.0M
2025-06-02 302.75 303.30 301.35 302.85 0.0M
2025-05-30 304.00 305.35 303.50 303.50 0.0M
2025-05-29 306.55 306.55 303.80 303.80 0.0M
2025-05-28 305.55 306.00 303.55 303.55 0.0M
2025-05-27 304.65 306.30 304.55 304.55 0.0M
2025-05-26 305.05 305.05 304.60 304.60 0.0M
2025-05-23 306.10 306.10 299.80 299.80 0.0M
2025-05-22 305.50 305.50 303.55 305.10 0.0M
2025-05-21 306.30 306.65 304.55 306.60 0.0M
2025-05-20 305.50 306.90 305.35 306.60 0.0M
2025-05-19 303.50 304.05 302.40 302.85 0.0M
2025-05-16 303.80 304.35 302.70 303.60 0.0M
2025-05-15 300.95 302.15 300.15 302.15 0.0M
2025-05-14 302.25 302.25 300.75 302.15 0.0M
2025-05-13 301.20 302.40 301.20 302.40 0.0M
2025-05-12 300.75 301.40 299.25 301.40 0.0M
2025-05-09 296.00 297.25 296.00 296.55 0.0M
2025-05-08 294.30 295.80 294.30 294.90 0.0M
2025-05-07 293.90 293.90 292.50 292.50 0.0M
2025-05-06 295.00 295.00 292.95 293.85 0.0M
2025-05-05 294.05 294.65 293.00 293.00 0.0M
2025-05-02 290.80 295.10 288.85 295.10 0.0M
2025-04-30 288.10 288.30 285.00 288.30 0.0M
2025-04-29 286.60 287.05 286.35 286.65 0.0M
2025-04-28 286.30 287.30 285.85 285.85 0.0M
2025-04-25 285.15 286.85 284.10 286.85 0.0M
2025-04-24 280.55 283.55 280.55 283.55 0.0M
2025-04-23 279.80 282.75 279.80 281.65 0.0M
2025-04-22 274.20 275.45 272.75 275.45 0.0M
2025-04-17 274.60 274.60 272.70 273.35 0.0M
2025-04-16 272.35 274.50 271.55 274.50 0.0M
2025-04-15 272.10 274.85 272.10 274.35 0.0M
2025-04-14 268.95 271.55 268.80 270.50 0.0M
2025-04-11 267.75 267.75 263.60 263.65 0.0M
2025-04-10 275.70 275.70 264.05 264.05 0.0M
2025-04-09 256.55 256.55 252.05 253.25 0.0M
2025-04-08 260.90 265.25 258.00 261.35 0.0M
2025-04-07 252.80 259.25 248.65 257.55 0.0M
2025-04-04 277.70 277.70 265.30 267.00 0.0M
2025-04-03 282.75 283.90 280.20 280.20 0.0M
2025-04-02 288.50 288.60 286.40 288.60 0.0M
2025-04-01 288.05 288.95 287.00 287.95 0.0M
2025-03-31 286.30 286.90 284.25 285.40 0.0M
2025-03-28 291.55 291.55 289.70 290.10 0.0M
2025-03-27 290.50 292.55 290.50 292.40 0.0M
2025-03-26 296.80 296.80 293.20 293.20 0.0M
2025-03-25 295.00 297.25 295.00 295.50 0.0M
2025-03-24 298.00 298.00 293.85 293.85 0.0M
2025-03-21 294.70 294.70 293.05 294.00 0.0M
2025-03-20 298.35 298.35 295.00 295.70 0.0M
2025-03-19 296.05 298.30 296.05 297.80 0.0M
2025-03-18 295.75 297.30 295.60 295.60 0.0M
2025-03-17 292.15 294.60 292.15 294.40 0.0M
2025-03-14 287.90 293.75 287.90 293.75 0.0M
2025-03-13 289.20 290.50 288.30 290.50 0.0M
2025-03-12 289.85 291.45 289.35 290.45 0.0M
2025-03-11 292.50 292.80 287.30 288.80 0.0M
2025-03-10 296.55 296.60 291.45 291.60 0.0M
2025-03-07 296.50 297.10 295.80 296.15 0.0M
2025-03-06 298.55 299.20 296.05 297.70 0.0M
2025-03-05 295.95 298.70 295.90 296.60 0.0M
2025-03-04 295.95 295.95 289.80 289.80 0.0M
2025-03-03 296.45 300.15 295.30 300.15 0.0M
2025-02-28 294.25 295.70 294.00 295.70 0.0M
2025-02-27 296.55 297.30 295.75 296.35 0.0M
2025-02-26 296.90 298.70 296.45 298.55 0.0M
2025-02-25 294.30 295.40 294.30 294.95 0.0M
2025-02-24 295.80 296.10 293.95 294.80 0.0M
2025-02-21 294.85 295.70 294.85 295.70 0.0M
2025-02-20 295.65 295.80 294.35 294.35 0.0M
2025-02-19 298.60 298.60 294.25 295.80 0.0M
2025-02-18 297.85 298.35 296.75 296.80 0.0M
2025-02-17 296.40 298.65 296.40 298.65 0.0M
2025-02-14 296.85 297.55 296.35 296.75 0.0M
2025-02-13 295.05 296.65 294.55 296.65 0.0M
2025-02-12 292.20 292.35 290.35 292.25 0.0M
2025-02-11 290.30 291.30 290.05 291.30 0.0M
2025-02-10 289.20 290.00 288.50 290.00 0.0M
2025-02-07 289.70 289.80 287.70 289.40 0.0M
2025-02-06 286.45 289.65 286.45 289.65 0.0M
2025-02-05 284.75 285.55 284.25 285.55 0.0M
2025-02-04 283.80 285.15 283.20 285.15 0.0M
2025-02-03 281.20 284.20 281.20 284.20 0.0M
2025-01-31 287.05 287.80 284.95 284.95 0.0M
2025-01-30 285.45 286.80 285.45 286.80 0.0M
2025-01-29 284.55 284.80 283.95 284.30 0.0M
2025-01-28 282.75 283.30 282.35 282.55 0.0M
2025-01-27 280.80 282.40 280.35 280.35 0.0M
2025-01-24 284.95 285.40 283.05 284.80 0.0M
2025-01-23 282.45 283.55 282.05 283.55 0.0M
2025-01-22 282.15 284.15 282.15 282.55 0.0M
2025-01-21 280.80 281.55 280.70 281.55 0.0M
2025-01-20 281.30 281.90 280.20 281.40 0.0M
2025-01-17 278.75 280.75 278.75 280.55 0.0M
2025-01-16 277.75 278.15 277.35 278.15 0.0M
2025-01-15 272.85 275.65 272.85 275.20 0.0M
2025-01-14 273.00 273.45 271.80 272.10 0.0M
2025-01-13 270.70 271.15 268.85 268.85 0.0M
2025-01-10 273.90 274.35 272.20 273.25 0.0M
2025-01-09 271.60 274.55 271.60 274.55 0.0M
2025-01-08 273.95 274.80 272.05 273.50 0.0M
2025-01-07 273.30 276.00 272.15 276.00 0.0M
2025-01-06 269.65 273.20 269.15 273.20 0.0M
2025-01-03 270.20 270.20 267.40 268.90 0.0M
2025-01-02 270.00 270.00 267.25 268.75 0.0M