Amundi Core MSCI EMU UCITS ETF Acc (164636127X)

164636127X
🏛️ フランス →
16.04
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
2021-12-31 11.87 11.87 11.87 11.87 0.0M
2021-12-30 11.87 11.90 11.87 11.90 0.0M
2021-12-29 11.91 11.91 11.86 11.86 0.0M
2021-12-28 11.93 11.93 11.92 11.92 0.0M
2021-12-24 11.77 11.79 11.77 11.79 0.0M
2021-12-23 11.71 11.78 11.71 11.78 0.0M
2021-12-22 11.57 11.66 11.57 11.66 0.0M
2021-12-21 11.43 11.54 11.43 11.54 0.0M
2021-12-20 11.26 11.37 11.26 11.37 0.0M
2021-12-17 11.55 11.55 11.50 11.50 0.0M
2021-12-16 11.68 11.68 11.60 11.60 0.0M
2021-12-15 11.51 11.52 11.50 11.50 0.0M
2021-12-14 11.63 11.63 11.46 11.46 0.0M
2021-12-13 11.63 11.69 11.56 11.56 0.0M
2021-12-10 11.61 11.61 11.61 11.61 0.0M
2021-12-09 11.72 11.72 11.64 11.65 0.0M
2021-12-08 11.78 11.78 11.70 11.70 0.0M
2021-12-07 11.60 11.80 11.60 11.80 0.0M
2021-12-06 11.36 11.46 11.35 11.46 0.0M
2021-12-03 11.47 11.47 11.31 11.31 0.0M
2021-12-02 11.45 11.45 11.34 11.38 0.0M
2021-12-01 11.44 11.60 11.42 11.57 0.0M
2021-11-30 11.31 11.39 11.30 11.31 0.0M
2021-11-29 11.50 11.53 11.42 11.42 0.0M
2021-11-26 11.49 11.54 11.36 11.36 0.0M
2021-11-25 11.84 11.85 11.84 11.85 0.0M
2021-11-24 11.81 11.81 11.79 11.79 0.0M
2021-11-23 11.85 11.85 11.78 11.79 0.0M
2021-11-22 12.07 12.07 11.95 11.95 0.0M
2021-11-19 12.08 12.08 11.97 11.98 0.0M
2021-11-18 12.10 12.11 12.06 12.06 0.0M
2021-11-17 12.11 12.11 12.09 12.09 0.0M
2021-11-16 12.08 12.10 12.08 12.09 0.0M
2021-11-15 12.02 12.06 12.02 12.06 0.0M
2021-11-12 11.98 12.01 11.97 12.01 0.0M
2021-11-11 11.93 11.97 11.93 11.97 0.0M
2021-11-10 11.96 11.96 11.92 11.95 0.0M
2021-11-09 11.93 11.95 11.93 11.95 0.0M
2021-11-08 12.00 12.00 11.97 11.97 0.0M
2021-11-05 11.93 11.99 11.93 11.99 0.0M
2021-11-04 11.97 11.97 11.93 11.93 0.0M
2021-11-03 11.83 11.88 11.83 11.88 0.0M
2021-11-02 11.76 11.83 11.76 11.83 0.0M
2021-11-01 11.76 11.80 11.76 11.79 0.0M
2021-10-29 11.63 11.70 11.62 11.70 0.0M
2021-10-28 11.65 11.69 11.65 11.69 0.0M
2021-10-27 11.66 11.66 11.65 11.65 0.0M
2021-10-26 11.62 11.66 11.62 11.66 0.0M
2021-10-25 11.58 11.60 11.58 11.58 0.0M
2021-10-22 11.55 11.58 11.55 11.58 0.0M
2021-10-21 11.46 11.52 11.46 11.52 0.0M
2021-10-20 11.47 11.54 11.47 11.54 0.0M
2021-10-19 11.49 11.51 11.49 11.51 0.0M
2021-10-18 11.50 11.50 11.46 11.46 0.0M
2021-10-15 11.50 11.54 11.50 11.54 0.0M
2021-10-14 11.37 11.45 11.37 11.45 0.0M
2021-10-13 11.21 11.30 11.21 11.30 0.0M
2021-10-12 11.12 11.23 11.12 11.23 0.0M
2021-10-11 11.25 11.26 11.24 11.26 0.0M
2021-10-08 11.32 11.32 11.26 11.26 0.0M
2021-10-07 11.27 11.31 11.26 11.31 0.0M
2021-10-06 11.14 11.14 11.06 11.11 0.0M
2021-10-05 11.13 11.26 11.13 11.26 0.0M
2021-10-04 11.13 11.18 11.10 11.10 0.0M
2021-10-01 11.07 11.18 11.07 11.18 0.0M
2021-09-30 11.39 11.39 11.21 11.21 0.0M
2021-09-29 11.29 11.30 11.29 11.30 0.0M
2021-09-28 11.47 11.47 11.24 11.24 0.0M
2021-09-27 11.57 11.57 11.50 11.50 0.0M
2021-09-24 11.53 11.53 11.49 11.49 0.0M
2021-09-23 11.58 11.62 11.58 11.59 0.0M
2021-09-22 11.49 11.49 11.49 11.49 0.0M
2021-09-21 11.37 11.37 11.37 11.37 0.0M
2021-09-20 11.26 11.26 11.22 11.22 0.0M
2021-09-17 11.64 11.64 11.45 11.45 0.0M
2021-09-16 11.53 11.57 11.53 11.54 0.0M
2021-09-15 11.61 11.61 11.48 11.48 0.0M
2021-09-14 11.56 11.60 11.56 11.60 0.0M
2021-09-13 11.61 11.65 11.59 11.59 0.0M
2021-09-10 11.61 11.61 11.55 11.55 0.0M
2021-09-09 11.51 11.59 11.50 11.59 0.0M
2021-09-08 11.61 11.66 11.58 11.58 0.0M
2021-09-07 11.73 11.73 11.71 11.71 0.0M
2021-09-06 11.69 11.74 11.69 11.74 0.0M
2021-09-03 11.72 11.72 11.64 11.64 0.0M
2021-09-02 11.71 11.75 11.71 11.73 0.0M
2021-09-01 11.71 11.72 11.71 11.71 0.0M
2021-08-31 11.67 11.67 11.62 11.62 0.0M
2021-08-30 11.63 11.64 11.63 11.64 0.0M
2021-08-27 11.55 11.63 11.55 11.63 0.0M
2021-08-26 11.54 11.58 11.54 11.58 0.0M
2021-08-25 11.63 11.63 11.61 11.61 0.0M
2021-08-24 11.65 11.65 11.61 11.61 0.0M
2021-08-23 11.61 11.61 11.60 11.60 0.0M
2021-08-20 11.49 11.52 11.46 11.52 0.0M
2021-08-19 11.48 11.48 11.48 11.48 0.0M
2021-08-18 11.66 11.66 11.66 11.66 0.0M
2021-08-17 11.63 11.65 11.63 11.65 0.0M
2021-08-16 11.67 11.67 11.67 11.67 0.0M
2021-08-13 11.73 11.74 11.73 11.74 0.0M
2021-08-12 11.69 11.72 11.69 11.72 0.0M
2021-08-11 11.66 11.68 11.66 11.68 0.0M
2021-08-10 11.64 11.64 11.64 11.64 0.0M
2021-08-09 11.64 11.64 11.59 11.60 0.0M
2021-08-06 11.56 11.59 11.56 11.59 0.0M
2021-08-05 11.52 11.56 11.52 11.56 0.0M
2021-08-04 11.49 11.51 11.49 11.51 0.0M
2021-08-03 11.41 11.45 11.41 11.43 0.0M
2021-08-02 11.42 11.44 11.41 11.41 0.0M
2021-07-30 11.35 11.35 11.34 11.34 0.0M
2021-07-29 11.41 11.43 11.41 11.41 0.0M
2021-07-28 11.28 11.36 11.28 11.36 0.0M
2021-07-27 11.32 11.32 11.26 11.26 0.0M
2021-07-26 11.32 11.36 11.32 11.36 0.0M
2021-07-23 11.29 11.37 11.29 11.37 0.0M
2021-07-22 11.22 11.24 11.22 11.24 0.0M
2021-07-21 11.04 11.15 11.04 11.15 0.0M
2021-07-20 10.97 10.97 10.96 10.96 0.0M
2021-07-19 11.05 11.05 10.89 10.89 0.0M
2021-07-16 11.22 11.22 11.16 11.16 0.0M
2021-07-15 11.28 11.28 11.20 11.20 0.0M
2021-07-14 11.30 11.33 11.30 11.33 0.0M
2021-07-13 11.32 11.32 11.32 11.32 0.0M
2021-07-12 11.27 11.32 11.22 11.32 0.0M
2021-07-09 11.20 11.25 11.20 11.25 0.0M
2021-07-08 11.19 11.19 11.04 11.07 0.0M
2021-07-07 11.26 11.28 11.26 11.28 0.0M
2021-07-06 11.26 11.26 11.21 11.21 0.0M
2021-07-05 11.26 11.29 11.26 11.29 0.0M
2021-07-02 11.28 11.29 11.27 11.27 0.0M
2021-07-01 11.29 11.29 11.26 11.26 0.0M
2021-06-30 11.31 11.31 11.19 11.19 0.0M
2021-06-29 11.29 11.31 11.29 11.31 0.0M
2021-06-28 11.32 11.32 11.26 11.26 0.0M
2021-06-25 11.35 11.35 11.35 11.35 0.0M
2021-06-24 11.25 11.33 11.25 11.33 0.0M
2021-06-23 11.32 11.32 11.19 11.19 0.0M
2021-06-22 11.28 11.30 11.25 11.30 0.0M
2021-06-21 11.13 11.28 11.13 11.28 0.0M
2021-06-18 11.38 11.39 11.21 11.21 0.0M
2021-06-17 11.34 11.40 11.34 11.39 0.0M
2021-06-16 11.40 11.40 11.38 11.38 0.0M
2021-06-15 11.40 11.40 11.37 11.37 0.0M
2021-06-14 11.40 11.40 11.35 11.35 0.0M
2021-06-11 11.25 11.34 11.25 11.33 0.0M
2021-06-10 11.26 11.26 11.24 11.24 0.0M
2021-06-09 11.25 11.25 11.25 11.25 0.0M
2021-06-08 11.25 11.26 11.25 11.26 0.0M
2021-06-07 11.19 11.26 11.19 11.26 0.0M
2021-06-04 11.19 11.21 11.19 11.21 0.0M
2021-06-03 11.18 11.18 11.13 11.18 0.0M
2021-06-02 11.18 11.19 11.18 11.19 0.0M
2021-06-01 11.12 11.16 11.12 11.16 0.0M
2021-05-31 11.13 11.17 11.07 11.07 0.0M
2021-05-28 11.08 11.14 11.08 11.14 0.0M
2021-05-27 11.03 11.06 11.03 11.06 0.0M
2021-05-26 11.07 11.07 11.04 11.04 0.0M
2021-05-25 11.11 11.11 11.04 11.04 0.0M
2021-05-24 11.02 11.06 11.02 11.06 0.0M
2021-05-21 10.95 11.01 10.95 11.00 0.0M
2021-05-20 10.94 10.94 10.94 10.94 0.0M
2021-05-19 10.83 10.83 10.78 10.78 0.0M
2021-05-18 11.00 11.00 10.95 10.95 0.0M
2021-05-17 10.98 10.98 10.94 10.94 0.0M
2021-05-14 10.87 10.95 10.87 10.95 0.0M
2021-05-13 10.65 10.80 10.59 10.80 0.0M
2021-05-12 10.77 10.77 10.77 10.77 0.0M
2021-05-11 10.84 10.84 10.72 10.77 0.0M
2021-05-10 10.99 10.99 10.97 10.97 0.0M
2021-05-07 11.02 11.02 10.99 10.99 0.0M
2021-05-06 10.92 10.92 10.88 10.88 0.0M
2021-05-05 10.76 10.88 10.76 10.88 0.0M
2021-05-04 10.88 10.88 10.67 10.67 0.0M
2021-05-03 10.86 10.86 10.86 10.86 0.0M
2021-04-30 10.84 10.85 10.78 10.78 0.0M
2021-04-29 10.91 10.91 10.83 10.83 0.0M
2021-04-28 10.89 10.89 10.88 10.88 0.0M
2021-04-27 10.85 10.85 10.84 10.85 0.0M
2021-04-26 10.82 10.86 10.82 10.86 0.0M
2021-04-23 10.81 10.83 10.81 10.83 0.0M
2021-04-22 10.77 10.83 10.77 10.83 0.0M
2021-04-21 10.72 10.73 10.72 10.73 0.0M
2021-04-20 10.86 10.86 10.65 10.65 0.0M
2021-04-19 10.88 10.89 10.86 10.86 0.0M
2021-04-16 10.78 10.87 10.78 10.87 0.0M
2021-04-15 10.75 10.77 10.75 10.77 0.0M
2021-04-14 10.74 10.76 10.74 10.74 0.0M
2021-04-13 10.72 10.74 10.72 10.72 0.0M
2021-04-12 10.73 10.74 10.70 10.70 0.0M
2021-04-09 10.73 10.73 10.73 10.73 0.0M
2021-04-08 10.72 10.74 10.72 10.73 0.0M
2021-04-07 10.70 10.73 10.68 10.68 0.0M
2021-04-06 10.77 10.77 10.73 10.73 0.0M
2021-04-01 10.61 10.67 10.61 10.67 0.0M
2021-03-31 10.59 10.59 10.57 10.57 0.0M
2021-03-30 10.57 10.59 10.57 10.59 0.0M
2021-03-29 10.48 10.48 10.48 10.48 0.0M
2021-03-26 10.45 10.45 10.45 10.45 0.0M
2021-03-25 10.30 10.36 10.30 10.36 0.0M
2021-03-24 10.29 10.37 10.29 10.36 0.0M
2021-03-23 10.33 10.36 10.33 10.36 0.0M
2021-03-22 10.37 10.37 10.37 10.37 0.0M
2021-03-19 10.37 10.38 10.37 10.37 0.0M
2021-03-18 10.43 10.67 10.43 10.46 0.0M
2021-03-17 10.43 10.43 10.41 10.41 0.0M
2021-03-16 10.38 10.42 10.38 10.42 0.0M
2021-03-15 10.41 10.41 10.35 10.36 0.0M
2021-03-12 10.35 10.37 10.35 10.37 0.0M
2021-03-11 10.37 10.40 10.37 10.40 0.0M
2021-03-10 10.24 10.33 10.24 10.32 0.0M
2021-03-09 10.18 10.28 10.18 10.26 0.0M
2021-03-08 10.03 10.20 10.03 10.20 0.0M
2021-03-05 10.02 10.02 9.97 9.97 0.0M
2021-03-04 10.05 10.07 10.05 10.07 0.0M
2021-03-03 10.13 10.13 10.06 10.10 0.0M
2021-03-02 10.06 10.09 10.06 10.07 0.0M
2021-03-01 10.05 10.08 10.05 10.08 0.0M
2021-02-26 9.98 9.98 9.92 9.92 0.0M
2021-02-25 10.11 10.11 10.04 10.04 0.0M
2021-02-24 10.02 10.04 10.02 10.04 0.0M
2021-02-23 10.07 10.07 9.95 10.00 0.0M
2021-02-22 10.01 10.05 10.01 10.05 0.0M
2021-02-19 10.04 10.13 10.04 10.11 0.0M
2021-02-18 10.10 10.10 10.02 10.02 0.0M
2021-02-17 10.11 10.15 10.08 10.08 0.0M
2021-02-16 10.20 10.20 10.17 10.17 0.0M
2021-02-15 10.14 10.18 10.14 10.18 0.0M
2021-02-12 10.01 10.08 10.01 10.08 0.0M
2021-02-11 9.99 10.03 9.99 10.03 0.0M
2021-02-10 10.04 10.04 9.98 9.98 0.0M
2021-02-09 10.00 10.01 10.00 10.01 0.0M
2021-02-08 10.06 10.07 10.04 10.04 0.0M
2021-02-05 9.99 10.01 9.99 10.01 0.0M
2021-02-04 9.90 9.97 9.90 9.97 0.0M
2021-02-03 9.94 9.94 9.89 9.89 0.0M
2021-02-02 9.76 9.83 9.76 9.83 0.0M
2021-02-01 9.66 9.69 9.66 9.69 0.0M
2021-01-29 9.59 9.59 9.55 9.55 0.0M
2021-01-28 9.59 9.72 9.59 9.72 0.0M
2021-01-27 9.75 9.75 9.68 9.68 0.0M
2021-01-26 9.73 9.83 9.73 9.81 0.0M
2021-01-25 9.90 9.90 9.73 9.73 0.0M
2021-01-22 9.87 9.87 9.85 9.85 0.0M
2021-01-21 9.99 9.99 9.91 9.91 0.0M
2021-01-20 9.92 9.92 9.92 9.92 0.0M
2021-01-19 9.88 9.89 9.86 9.86 0.0M
2021-01-18 9.81 9.86 9.81 9.86 0.0M
2021-01-15 9.91 9.91 9.83 9.84 0.0M
2021-01-14 9.93 9.96 9.93 9.96 0.0M
2021-01-13 9.88 9.94 9.88 9.92 0.0M
2021-01-12 9.92 9.92 9.89 9.89 0.0M
2021-01-11 9.96 9.96 9.89 9.89 0.0M
2021-01-08 9.99 9.99 9.96 9.96 0.0M
2021-01-07 9.90 9.93 9.90 9.90 0.0M
2021-01-06 9.78 9.86 9.78 9.86 0.0M
2021-01-05 9.73 9.73 9.70 9.72 0.0M
2021-01-04 9.83 9.83 9.76 9.76 0.0M