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
2022-12-30 10.50 10.50 10.50 10.50 0.0M
2022-12-29 10.47 10.47 10.44 10.44 0.0M
2022-12-28 10.54 10.54 10.52 10.53 0.0M
2022-12-27 10.58 10.58 10.58 10.58 0.0M
2022-12-23 10.52 10.52 10.52 10.52 0.0M
2022-12-22 10.65 10.65 10.49 10.49 0.0M
2022-12-21 10.49 10.55 10.49 10.55 0.0M
2022-12-20 10.36 10.36 10.36 10.36 0.0M
2022-12-19 10.52 10.52 10.50 10.50 0.0M
2022-12-16 10.55 10.55 10.55 10.55 0.0M
2022-12-15 10.78 10.78 10.78 10.78 0.0M
2022-12-14 10.88 10.88 10.87 10.87 0.0M
2022-12-13 10.77 10.77 10.77 10.77 0.0M
2022-12-12 10.74 10.78 10.73 10.77 0.0M
2022-12-09 10.77 10.77 10.77 10.77 0.0M
2022-12-08 10.76 10.76 10.73 10.73 0.0M
2022-12-07 10.82 10.82 10.74 10.74 0.0M
2022-12-06 10.83 10.83 10.81 10.83 0.0M
2022-12-05 10.89 10.89 10.84 10.84 0.0M
2022-12-02 10.87 10.91 10.87 10.91 0.0M
2022-12-01 10.96 10.96 10.88 10.91 0.0M
2022-11-30 10.81 10.83 10.81 10.83 0.0M
2022-11-29 10.79 10.80 10.76 10.76 0.0M
2022-11-28 10.79 10.81 10.78 10.78 0.0M
2022-11-25 10.86 10.86 10.85 10.85 0.0M
2022-11-24 10.80 10.85 10.80 10.85 0.0M
2022-11-23 10.77 10.79 10.75 10.79 0.0M
2022-11-22 10.71 10.76 10.69 10.76 0.0M
2022-11-21 10.71 10.71 10.70 10.70 0.0M
2022-11-18 10.67 10.72 10.67 10.72 0.0M
2022-11-17 10.68 10.68 10.58 10.61 0.0M
2022-11-16 10.73 10.73 10.64 10.64 0.0M
2022-11-15 10.73 10.74 10.73 10.74 0.0M
2022-11-14 10.69 10.70 10.68 10.69 0.0M
2022-11-11 10.64 10.64 10.63 10.63 0.0M
2022-11-10 10.21 10.33 10.21 10.33 0.0M
2022-11-09 10.29 10.29 10.25 10.27 0.0M
2022-11-08 10.15 10.29 10.15 10.29 0.0M
2022-11-07 10.09 10.21 10.09 10.19 0.0M
2022-11-04 9.98 10.14 9.98 10.14 0.0M
2022-11-03 9.91 9.91 9.87 9.90 0.0M
2022-11-02 10.09 10.12 9.99 9.99 0.0M
2022-11-01 10.13 10.13 10.06 10.06 0.0M
2022-10-31 9.99 10.00 9.99 9.99 0.0M
2022-10-28 9.92 9.98 9.92 9.98 0.0M
2022-10-27 9.95 9.98 9.95 9.98 0.0M
2022-10-26 9.94 10.00 9.89 10.00 0.0M
2022-10-25 9.82 9.94 9.80 9.94 0.0M
2022-10-24 9.75 9.76 9.68 9.76 0.0M
2022-10-21 9.58 9.62 9.58 9.62 0.0M
2022-10-20 9.59 9.67 9.59 9.67 0.0M
2022-10-19 9.67 9.67 9.62 9.62 0.0M
2022-10-18 9.66 9.66 9.64 9.64 0.0M
2022-10-17 9.43 9.57 9.43 9.57 0.0M
2022-10-14 9.48 9.48 9.39 9.39 0.0M
2022-10-13 9.17 9.33 9.07 9.33 0.0M
2022-10-12 9.28 9.30 9.24 9.24 0.0M
2022-10-11 9.27 9.29 9.27 9.29 0.0M
2022-10-10 9.32 9.34 9.32 9.34 0.0M
2022-10-07 9.51 9.51 9.39 9.39 0.0M
2022-10-06 9.65 9.65 9.54 9.54 0.0M
2022-10-05 9.66 9.66 9.59 9.59 0.0M
2022-10-04 9.45 9.70 9.45 9.70 0.0M
2022-10-03 9.18 9.33 9.18 9.33 0.0M
2022-09-30 9.23 9.27 9.23 9.27 0.0M
2022-09-29 9.22 9.22 9.14 9.14 0.0M
2022-09-28 9.21 9.30 9.21 9.30 0.0M
2022-09-27 9.40 9.40 9.29 9.29 0.0M
2022-09-26 9.36 9.37 9.33 9.33 0.0M
2022-09-23 9.55 9.55 9.33 9.36 0.0M
2022-09-22 9.59 9.71 9.57 9.57 0.0M
2022-09-21 9.61 9.76 9.61 9.76 0.0M
2022-09-20 9.85 9.85 9.69 9.69 0.0M
2022-09-19 9.74 9.86 9.74 9.81 0.0M
2022-09-16 9.84 9.84 9.81 9.81 0.0M
2022-09-15 10.01 10.01 9.94 9.94 0.0M
2022-09-14 10.05 10.05 10.02 10.02 0.0M
2022-09-13 10.28 10.28 10.08 10.08 0.0M
2022-09-12 10.11 10.25 10.10 10.25 0.0M
2022-09-09 9.93 10.05 9.93 10.05 0.0M
2022-09-08 9.91 9.91 9.80 9.89 0.0M
2022-09-07 9.77 9.85 9.77 9.85 0.0M
2022-09-06 9.87 9.87 9.84 9.85 0.0M
2022-09-05 9.75 9.82 9.75 9.82 0.0M
2022-09-02 9.79 9.96 9.79 9.96 0.0M
2022-09-01 9.83 9.83 9.72 9.72 0.0M
2022-08-31 10.05 10.05 9.88 9.88 0.0M
2022-08-30 10.05 10.15 10.00 10.00 0.0M
2022-08-29 10.02 10.02 9.97 10.01 0.0M
2022-08-26 10.34 10.34 10.09 10.09 0.0M
2022-08-25 10.34 10.34 10.29 10.29 0.0M
2022-08-24 10.26 10.28 10.25 10.28 0.0M
2022-08-23 10.22 10.27 10.22 10.24 0.0M
2022-08-22 10.39 10.39 10.26 10.26 0.0M
2022-08-19 10.50 10.50 10.45 10.45 0.0M
2022-08-18 10.51 10.58 10.51 10.57 0.0M
2022-08-17 10.68 10.68 10.52 10.52 0.0M
2022-08-16 10.70 10.70 10.67 10.67 0.0M
2022-08-15 10.64 10.64 10.62 10.62 0.0M
2022-08-12 10.57 10.60 10.57 10.60 0.0M
2022-08-11 10.59 10.59 10.56 10.56 0.0M
2022-08-10 10.42 10.53 10.42 10.53 0.0M
2022-08-09 10.51 10.51 10.42 10.42 0.0M
2022-08-08 10.53 10.53 10.53 10.53 0.0M
2022-08-05 10.52 10.52 10.43 10.44 0.0M
2022-08-04 10.49 10.52 10.49 10.52 0.0M
2022-08-03 10.33 10.46 10.33 10.46 0.0M
2022-08-02 10.36 10.36 10.35 10.35 0.0M
2022-08-01 10.45 10.46 10.40 10.40 0.0M
2022-07-29 10.33 10.41 10.33 10.41 0.0M
2022-07-28 10.19 10.25 10.18 10.25 0.0M
2022-07-27 10.09 10.17 10.09 10.14 0.0M
2022-07-26 10.11 10.11 10.05 10.05 0.0M
2022-07-25 10.08 10.13 10.08 10.13 0.0M
2022-07-22 10.08 10.13 10.08 10.11 0.0M
2022-07-21 10.05 10.11 10.05 10.11 0.0M
2022-07-20 10.12 10.13 10.07 10.07 0.0M
2022-07-19 9.84 10.09 9.84 10.09 0.0M
2022-07-18 9.83 9.94 9.83 9.88 0.0M
2022-07-15 9.61 9.79 9.61 9.79 0.0M
2022-07-14 9.71 9.71 9.58 9.58 0.0M
2022-07-13 9.78 9.78 9.73 9.73 0.0M
2022-07-12 9.74 9.82 9.70 9.82 0.0M
2022-07-11 9.77 9.85 9.77 9.80 0.0M
2022-07-08 9.81 9.89 9.81 9.89 0.0M
2022-07-07 9.73 9.82 9.73 9.82 0.0M
2022-07-06 9.61 9.62 9.58 9.62 0.0M
2022-07-05 9.76 9.76 9.47 9.47 0.0M
2022-07-04 9.77 9.77 9.71 9.71 0.0M
2022-07-01 9.58 9.74 9.58 9.70 0.0M
2022-06-30 9.69 9.69 9.69 9.69 0.0M
2022-06-29 9.89 9.89 9.85 9.85 0.0M
2022-06-28 10.04 10.06 9.97 9.97 0.0M
2022-06-27 9.98 9.98 9.91 9.94 0.0M
2022-06-24 9.74 9.92 9.74 9.92 0.0M
2022-06-23 9.72 9.72 9.66 9.66 0.0M
2022-06-22 9.68 9.76 9.68 9.76 0.0M
2022-06-21 9.87 9.87 9.85 9.85 0.0M
2022-06-20 9.74 9.81 9.74 9.81 0.0M
2022-06-17 9.70 9.75 9.70 9.71 0.0M
2022-06-16 9.93 9.93 9.67 9.67 0.0M
2022-06-15 9.94 9.97 9.94 9.97 0.0M
2022-06-14 10.04 10.04 9.81 9.81 0.0M
2022-06-13 10.03 10.03 9.90 9.90 0.0M
2022-06-10 10.42 10.42 10.17 10.17 0.0M
2022-06-09 10.60 10.63 10.49 10.49 0.0M
2022-06-08 10.73 10.73 10.66 10.66 0.0M
2022-06-07 10.70 10.72 10.68 10.70 0.0M
2022-06-06 10.76 10.80 10.76 10.78 0.0M
2022-06-03 10.72 10.72 10.64 10.64 0.0M
2022-06-02 10.67 10.68 10.65 10.68 0.0M
2022-06-01 10.73 10.73 10.58 10.58 0.0M
2022-05-31 10.77 10.77 10.67 10.67 0.0M
2022-05-30 10.80 10.82 10.80 10.82 0.0M
2022-05-27 10.63 10.72 10.63 10.72 0.0M
2022-05-26 10.42 10.58 10.42 10.58 0.0M
2022-05-25 10.38 10.41 10.31 10.41 0.0M
2022-05-24 10.36 10.36 10.32 10.32 0.0M
2022-05-23 10.42 10.47 10.39 10.47 0.0M
2022-05-20 10.31 10.31 10.31 10.31 0.0M
2022-05-19 10.26 10.26 10.26 10.26 0.0M
2022-05-18 10.52 10.52 10.38 10.38 0.0M
2022-05-17 10.46 10.51 10.46 10.51 0.0M
2022-05-16 10.35 10.35 10.35 10.35 0.0M
2022-05-13 10.21 10.37 10.21 10.37 0.0M
2022-05-12 10.02 10.13 10.02 10.13 0.0M
2022-05-11 10.07 10.24 10.07 10.24 0.0M
2022-05-10 10.03 10.05 10.00 10.00 0.0M
2022-05-09 10.15 10.15 9.92 9.92 0.0M
2022-05-06 10.30 10.30 10.19 10.19 0.0M
2022-05-05 10.66 10.66 10.36 10.37 0.0M
2022-05-04 10.55 10.55 10.43 10.43 0.0M
2022-05-03 10.52 10.53 10.48 10.53 0.0M
2022-05-02 10.53 10.53 10.46 10.48 0.0M
2022-04-29 10.62 10.62 10.59 10.59 0.0M
2022-04-28 10.54 10.54 10.53 10.53 0.0M
2022-04-27 10.38 10.43 10.38 10.43 0.0M
2022-04-26 10.68 10.68 10.39 10.39 0.0M
2022-04-25 10.51 10.51 10.47 10.47 0.0M
2022-04-22 10.75 10.75 10.67 10.67 0.0M
2022-04-21 10.83 10.93 10.83 10.89 0.0M
2022-04-20 10.70 10.80 10.70 10.80 0.0M
2022-04-19 10.62 10.66 10.60 10.64 0.0M
2022-04-14 10.66 10.67 10.66 10.67 0.0M
2022-04-13 10.57 10.61 10.57 10.61 0.0M
2022-04-12 10.46 10.62 10.46 10.62 0.0M
2022-04-11 10.71 10.71 10.65 10.65 0.0M
2022-04-08 10.68 10.70 10.68 10.70 0.0M
2022-04-07 10.64 10.65 10.55 10.55 0.0M
2022-04-06 10.79 10.79 10.57 10.60 0.0M
2022-04-05 10.90 10.90 10.83 10.83 0.0M
2022-04-04 10.88 10.92 10.83 10.91 0.0M
2022-04-01 10.79 10.86 10.79 10.83 0.0M
2022-03-31 10.96 10.96 10.80 10.80 0.0M
2022-03-30 10.98 10.98 10.93 10.93 0.0M
2022-03-29 10.87 11.07 10.87 11.05 0.0M
2022-03-28 10.75 10.78 10.72 10.72 0.0M
2022-03-25 10.70 10.70 10.67 10.68 0.0M
2022-03-24 10.71 10.71 10.65 10.67 0.0M
2022-03-23 10.84 10.85 10.68 10.68 0.0M
2022-03-22 10.75 10.85 10.75 10.84 0.0M
2022-03-21 10.73 10.78 10.72 10.72 0.0M
2022-03-18 10.71 10.77 10.71 10.77 0.0M
2022-03-17 10.78 10.78 10.71 10.72 0.0M
2022-03-16 10.57 10.71 10.57 10.71 0.0M
2022-03-15 10.24 10.31 10.24 10.31 0.0M
2022-03-14 10.26 10.33 10.26 10.33 0.0M
2022-03-11 10.09 10.35 10.09 10.18 0.0M
2022-03-10 10.28 10.28 10.07 10.07 0.0M
2022-03-09 9.97 10.12 9.97 10.11 0.0M
2022-03-08 9.68 9.82 9.65 9.65 0.0M
2022-03-07 9.55 9.76 9.44 9.69 0.0M
2022-03-04 10.21 10.21 9.83 9.83 0.1M
2022-03-03 10.59 10.59 10.34 10.34 0.0M
2022-03-02 10.42 10.56 10.42 10.56 0.0M
2022-03-01 10.88 10.88 10.44 10.44 0.0M
2022-02-28 10.76 10.86 10.68 10.84 0.0M
2022-02-25 10.72 10.97 10.65 10.96 0.1M
2022-02-24 10.52 10.70 10.42 10.58 0.0M
2022-02-23 11.08 11.11 10.97 10.99 0.0M
2022-02-22 10.77 11.03 10.77 11.03 0.0M
2022-02-21 11.38 11.38 11.03 11.03 0.0M
2022-02-18 11.38 11.41 11.26 11.26 0.0M
2022-02-17 11.48 11.48 11.37 11.37 0.0M
2022-02-16 11.50 11.50 11.41 11.43 0.0M
2022-02-15 11.24 11.44 11.24 11.44 0.0M
2022-02-14 11.28 11.28 11.17 11.23 0.0M
2022-02-11 11.48 11.48 11.47 11.47 0.0M
2022-02-10 11.68 11.68 11.57 11.57 0.0M
2022-02-09 11.52 11.61 11.52 11.61 0.0M
2022-02-08 11.39 11.47 11.39 11.41 0.0M
2022-02-07 11.40 11.40 11.38 11.38 0.0M
2022-02-04 11.50 11.50 11.31 11.31 0.0M
2022-02-03 11.61 11.61 11.44 11.44 0.0M
2022-02-02 11.67 11.72 11.63 11.63 0.0M
2022-02-01 11.58 11.64 11.57 11.61 0.0M
2022-01-31 11.52 11.52 11.47 11.47 0.0M
2022-01-28 11.46 11.46 11.23 11.36 0.0M
2022-01-27 11.27 11.48 11.27 11.48 0.0M
2022-01-26 11.33 11.46 11.33 11.43 0.0M
2022-01-25 11.27 11.29 11.17 11.21 0.0M
2022-01-24 11.60 11.60 11.16 11.16 0.0M
2022-01-21 11.67 11.68 11.62 11.62 0.0M
2022-01-20 11.80 11.84 11.76 11.84 0.0M
2022-01-19 11.69 11.81 11.69 11.78 0.0M
2022-01-18 11.84 11.84 11.75 11.75 0.0M
2022-01-17 11.83 11.88 11.83 11.88 0.0M
2022-01-14 11.83 11.83 11.80 11.80 0.0M
2022-01-13 11.89 11.94 11.89 11.92 0.0M
2022-01-12 11.90 11.92 11.90 11.92 0.0M
2022-01-11 11.87 11.87 11.84 11.84 0.0M
2022-01-10 11.95 11.95 11.72 11.72 0.0M
2022-01-07 11.92 11.95 11.88 11.90 0.0M
2022-01-06 11.95 11.97 11.90 11.93 0.0M
2022-01-05 12.07 12.07 12.07 12.07 0.0M
2022-01-04 12.03 12.06 12.03 12.06 0.0M
2022-01-03 11.97 11.98 11.97 11.98 0.0M