Amundi MSCI EMU UCITS ETF Dist

MFE
🏛️ ドイツ →
72.55
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
2021-12-30 58.65 58.80 58.63 58.80 0.0M
2021-12-29 58.78 58.78 58.60 58.60 0.0M
2021-12-28 58.55 58.90 58.55 58.81 0.0M
2021-12-27 57.92 58.47 57.92 58.47 0.0M
2021-12-23 57.83 58.17 57.69 58.17 0.0M
2021-12-22 57.08 57.57 56.97 57.57 0.0M
2021-12-21 56.65 57.01 56.65 57.01 0.0M
2021-12-20 55.63 56.10 55.63 56.06 0.0M
2021-12-17 57.00 57.00 56.61 56.80 0.0M
2021-12-16 57.64 57.71 57.21 57.21 0.0M
2021-12-15 56.88 56.88 56.72 56.72 0.0M
2021-12-14 57.31 57.31 56.54 56.54 0.0M
2021-12-13 57.45 57.71 57.04 57.04 0.0M
2021-12-10 57.20 57.41 57.20 57.30 0.0M
2021-12-09 57.84 57.84 57.49 57.49 0.0M
2021-12-08 58.20 58.20 57.71 57.71 0.0M
2021-12-07 57.61 58.50 57.61 58.50 0.0M
2021-12-06 56.55 56.87 56.48 56.87 0.0M
2021-12-03 56.95 56.95 56.12 56.12 0.0M
2021-12-02 56.70 56.70 56.40 56.49 0.0M
2021-12-01 56.71 57.35 56.71 57.35 0.0M
2021-11-30 56.04 56.16 55.95 56.15 0.0M
2021-11-29 56.97 56.97 56.67 56.67 0.0M
2021-11-26 56.71 57.24 56.36 56.36 0.0M
2021-11-25 58.75 58.81 58.69 58.78 0.0M
2021-11-24 58.74 58.74 58.42 58.53 0.0M
2021-11-23 58.81 58.90 58.53 58.53 0.0M
2021-11-22 59.68 59.70 59.36 59.36 0.0M
2021-11-19 60.01 60.01 59.36 59.48 0.0M
2021-11-18 60.02 60.05 59.87 59.87 0.0M
2021-11-17 59.96 60.04 59.96 60.04 0.0M
2021-11-16 60.01 60.05 59.94 60.00 0.0M
2021-11-15 59.63 59.86 59.63 59.86 0.0M
2021-11-12 59.48 59.61 59.48 59.61 0.0M
2021-11-11 59.22 59.46 59.22 59.46 0.0M
2021-11-10 59.39 59.39 59.18 59.33 0.0M
2021-11-09 59.22 59.51 59.22 59.26 0.0M
2021-11-08 59.48 59.49 59.38 59.38 0.0M
2021-11-05 59.22 59.61 59.22 59.48 0.0M
2021-11-04 59.21 59.22 59.14 59.20 0.0M
2021-11-03 58.68 58.92 58.68 58.92 0.0M
2021-11-02 58.42 58.70 58.42 58.70 0.0M
2021-11-01 58.31 58.50 58.31 58.49 0.0M
2021-10-29 57.59 58.00 57.59 58.00 0.0M
2021-10-28 57.77 57.98 57.77 57.98 0.0M
2021-10-27 57.88 57.88 57.73 57.73 0.0M
2021-10-26 57.61 57.86 57.61 57.86 0.0M
2021-10-25 57.51 57.51 57.46 57.46 0.0M
2021-10-22 57.34 57.64 57.34 57.46 0.0M
2021-10-21 56.86 57.11 56.86 57.11 0.0M
2021-10-20 56.92 57.25 56.92 57.25 0.0M
2021-10-19 57.03 57.12 56.94 57.10 0.0M
2021-10-18 57.00 57.00 56.85 56.87 0.0M
2021-10-15 57.09 57.23 56.95 57.23 0.0M
2021-10-14 56.44 56.81 56.44 56.81 0.0M
2021-10-13 55.59 56.05 55.59 56.05 0.0M
2021-10-12 55.14 55.73 55.14 55.73 0.0M
2021-10-11 55.75 55.83 55.56 55.83 0.0M
2021-10-08 56.14 56.14 55.87 55.87 0.0M
2021-10-07 55.90 56.15 55.85 56.13 0.0M
2021-10-06 55.27 55.27 54.63 55.14 0.0M
2021-10-05 55.22 55.86 55.22 55.86 0.0M
2021-10-04 55.29 55.40 55.05 55.05 0.0M
2021-10-01 54.89 55.45 54.89 55.45 0.0M
2021-09-30 56.41 56.41 55.69 55.74 0.0M
2021-09-29 55.96 56.32 55.96 55.98 0.0M
2021-09-28 56.92 56.92 55.73 55.73 0.0M
2021-09-27 57.44 57.44 57.02 57.02 0.0M
2021-09-24 57.19 57.19 56.97 56.97 0.0M
2021-09-23 57.41 57.52 57.40 57.52 0.0M
2021-09-22 56.90 56.94 56.72 56.94 0.0M
2021-09-21 56.01 56.39 55.84 56.39 0.0M
2021-09-20 55.85 55.85 55.50 55.64 0.0M
2021-09-17 57.70 57.70 56.81 56.81 0.0M
2021-09-16 57.18 57.35 57.18 57.22 0.0M
2021-09-15 57.55 57.55 56.93 56.93 0.0M
2021-09-14 57.43 57.52 57.20 57.52 0.0M
2021-09-13 57.53 57.76 57.46 57.46 0.0M
2021-09-10 57.62 57.67 57.30 57.30 0.0M
2021-09-09 57.02 57.47 57.02 57.47 0.0M
2021-09-08 57.56 57.81 57.49 57.49 0.0M
2021-09-07 58.20 58.25 58.04 58.04 0.0M
2021-09-06 58.00 58.22 58.00 58.22 0.0M
2021-09-03 58.11 58.11 57.78 57.78 0.0M
2021-09-02 58.09 58.26 58.09 58.21 0.0M
2021-09-01 58.12 58.27 57.96 58.10 0.0M
2021-08-31 57.85 57.85 57.68 57.68 0.0M
2021-08-30 57.72 57.78 57.72 57.75 0.0M
2021-08-27 57.31 57.68 57.31 57.68 0.0M
2021-08-26 57.35 57.44 57.35 57.42 0.0M
2021-08-25 57.69 57.69 57.65 57.65 0.0M
2021-08-24 57.77 57.77 57.59 57.63 0.0M
2021-08-23 57.59 57.59 57.49 57.54 0.0M
2021-08-20 56.96 57.16 56.72 57.16 0.0M
2021-08-19 57.00 57.00 56.70 56.94 0.0M
2021-08-18 57.83 57.84 57.79 57.84 0.0M
2021-08-17 57.66 57.76 57.66 57.76 0.0M
2021-08-16 57.89 57.95 57.89 57.93 0.0M
2021-08-13 58.19 58.30 58.19 58.27 0.0M
2021-08-12 57.99 58.20 57.99 58.20 0.0M
2021-08-11 57.89 57.97 57.83 57.97 0.0M
2021-08-10 57.70 57.80 57.70 57.73 0.0M
2021-08-09 57.62 57.62 57.52 57.56 0.0M
2021-08-06 57.35 57.57 57.26 57.52 0.0M
2021-08-05 57.08 57.36 57.08 57.36 0.0M
2021-08-04 56.98 57.13 56.98 57.08 0.0M
2021-08-03 56.54 56.83 56.54 56.76 0.0M
2021-08-02 56.75 56.79 56.42 56.64 0.0M
2021-07-30 56.32 56.33 56.31 56.31 0.0M
2021-07-29 56.57 56.73 56.57 56.64 0.0M
2021-07-28 55.98 56.39 55.98 56.39 0.0M
2021-07-27 56.18 56.20 55.88 55.88 0.0M
2021-07-26 56.16 56.40 56.16 56.40 0.0M
2021-07-23 56.01 56.42 56.01 56.42 0.0M
2021-07-22 55.72 55.95 55.72 55.77 0.0M
2021-07-21 54.72 55.33 54.68 55.33 0.0M
2021-07-20 54.43 54.57 54.03 54.35 0.0M
2021-07-19 54.88 54.88 54.05 54.05 0.0M
2021-07-16 55.70 55.70 55.42 55.42 0.0M
2021-07-15 56.01 56.01 55.64 55.64 0.0M
2021-07-14 56.11 56.27 56.10 56.20 0.0M
2021-07-13 56.16 56.20 56.14 56.20 0.0M
2021-07-12 55.89 56.15 55.67 56.15 0.0M
2021-07-09 55.17 55.78 55.17 55.78 0.0M
2021-07-08 55.52 55.52 54.65 54.89 0.0M
2021-07-07 55.86 56.01 55.85 56.01 0.0M
2021-07-06 56.83 56.98 56.53 56.59 0.0M
2021-07-05 56.79 57.02 56.73 56.94 0.0M
2021-07-02 56.90 57.03 56.84 56.86 0.0M
2021-07-01 56.93 56.93 56.41 56.72 0.0M
2021-06-30 57.05 57.05 56.46 56.48 0.0M
2021-06-29 56.94 57.15 56.94 56.99 0.0M
2021-06-28 57.10 57.10 56.77 56.77 0.0M
2021-06-25 57.22 57.22 57.15 57.22 0.0M
2021-06-24 56.71 57.15 56.71 57.15 0.0M
2021-06-23 57.09 57.09 56.42 56.42 0.0M
2021-06-22 56.85 56.96 56.85 56.96 0.0M
2021-06-21 56.11 56.82 56.11 56.82 0.0M
2021-06-18 57.44 57.44 56.49 56.49 0.0M
2021-06-17 57.20 57.46 57.20 57.46 0.0M
2021-06-16 57.44 57.44 57.37 57.40 0.0M
2021-06-15 57.52 57.52 57.31 57.31 0.0M
2021-06-14 57.39 57.39 57.25 57.25 0.0M
2021-06-11 56.76 57.11 56.76 57.11 0.0M
2021-06-10 56.83 56.83 56.68 56.72 0.0M
2021-06-09 56.77 56.77 56.68 56.76 0.0M
2021-06-08 56.78 56.90 56.77 56.77 0.0M
2021-06-07 56.46 56.84 56.46 56.77 0.0M
2021-06-04 56.43 56.57 56.41 56.55 0.0M
2021-06-03 56.43 56.43 56.17 56.36 0.0M
2021-06-02 56.39 56.42 56.35 56.42 0.0M
2021-06-01 56.19 56.52 56.19 56.30 0.0M
2021-05-31 56.16 56.16 55.85 55.85 0.0M
2021-05-28 55.90 56.20 55.90 56.20 0.0M
2021-05-27 55.63 55.79 55.63 55.79 0.0M
2021-05-26 55.91 55.93 55.67 55.69 0.0M
2021-05-25 55.86 55.96 55.74 55.74 0.0M
2021-05-21 55.27 55.45 55.27 55.45 0.0M
2021-05-20 54.67 55.13 54.54 55.13 0.0M
2021-05-19 54.66 54.71 54.38 54.38 0.0M
2021-05-18 55.51 55.51 55.20 55.20 0.0M
2021-05-17 55.57 55.57 55.07 55.12 0.0M
2021-05-14 54.80 55.20 54.64 55.20 0.0M
2021-05-13 53.69 54.40 53.66 54.40 0.0M
2021-05-12 54.37 54.42 54.30 54.30 0.0M
2021-05-11 54.71 54.71 54.06 54.26 0.0M
2021-05-10 55.44 55.44 55.25 55.29 0.0M
2021-05-07 55.23 55.37 55.11 55.37 0.0M
2021-05-06 55.06 55.06 54.78 54.85 0.0M
2021-05-05 54.25 54.85 54.25 54.85 0.0M
2021-05-04 54.80 54.89 53.81 53.81 0.0M
2021-05-03 54.54 54.76 54.54 54.76 0.0M
2021-04-30 54.68 54.70 54.37 54.37 0.0M
2021-04-29 55.00 55.00 54.60 54.60 0.0M
2021-04-28 54.89 54.89 54.76 54.81 0.0M
2021-04-27 54.71 54.71 54.62 54.70 0.0M
2021-04-26 54.58 54.74 54.58 54.74 0.0M
2021-04-23 54.51 54.59 54.27 54.59 0.0M
2021-04-22 54.25 54.61 54.25 54.61 0.0M
2021-04-21 54.04 54.13 53.94 54.08 0.0M
2021-04-20 54.63 54.63 53.69 53.69 0.0M
2021-04-19 54.90 54.91 54.69 54.69 0.0M
2021-04-16 54.37 54.80 54.37 54.80 0.0M
2021-04-15 54.23 54.26 54.23 54.26 0.0M
2021-04-14 54.09 54.11 54.02 54.10 0.0M
2021-04-13 53.97 53.99 53.94 53.99 0.0M
2021-04-12 53.97 54.05 53.86 53.86 0.0M
2021-04-09 54.03 54.12 54.03 54.05 0.0M
2021-04-08 53.98 54.04 53.92 54.04 0.0M
2021-04-07 53.87 53.88 53.80 53.80 0.0M
2021-04-06 54.12 54.12 53.92 53.92 0.0M
2021-04-01 53.39 53.62 53.39 53.62 0.0M
2021-03-31 53.28 53.32 53.21 53.21 0.0M
2021-03-30 53.06 53.33 53.03 53.32 0.0M
2021-03-29 52.82 52.88 52.78 52.78 0.0M
2021-03-26 52.55 52.66 52.51 52.66 0.0M
2021-03-25 51.88 52.18 51.75 52.18 0.0M
2021-03-24 51.89 52.21 51.89 52.21 0.0M
2021-03-23 52.06 52.33 51.99 52.18 0.0M
2021-03-22 51.96 52.27 51.96 52.27 0.0M
2021-03-19 52.30 52.45 52.18 52.23 0.0M
2021-03-18 52.76 52.76 52.64 52.69 0.0M
2021-03-17 52.49 52.49 52.32 52.43 0.0M
2021-03-16 52.44 52.54 52.44 52.49 0.0M
2021-03-15 52.48 52.48 52.14 52.21 0.0M
2021-03-12 52.12 52.23 52.11 52.23 0.0M
2021-03-11 52.21 52.37 52.18 52.37 0.0M
2021-03-10 51.60 52.03 51.60 52.01 0.0M
2021-03-09 51.33 51.68 51.33 51.68 0.0M
2021-03-08 50.54 51.40 50.54 51.34 0.0M
2021-03-05 50.32 50.51 50.24 50.28 0.0M
2021-03-04 50.60 50.72 50.53 50.72 0.0M
2021-03-03 51.08 51.20 50.82 50.82 0.0M
2021-03-02 50.67 51.03 50.67 50.76 0.0M
2021-03-01 50.72 50.81 50.47 50.81 0.0M
2021-02-26 49.72 50.09 49.72 49.98 0.0M
2021-02-25 51.01 51.01 50.54 50.54 0.0M
2021-02-24 50.49 50.68 50.49 50.68 0.0M
2021-02-23 50.77 50.77 50.11 50.49 0.0M
2021-02-22 50.50 50.71 50.43 50.71 0.0M
2021-02-19 50.62 50.95 50.62 50.95 0.0M
2021-02-18 50.94 50.94 50.43 50.51 0.0M
2021-02-17 51.03 51.12 50.82 50.82 0.0M
2021-02-16 51.42 51.42 51.26 51.26 0.0M
2021-02-15 51.20 51.35 51.16 51.35 0.0M
2021-02-12 50.48 50.86 50.48 50.86 0.0M
2021-02-11 50.42 50.60 50.42 50.60 0.0M
2021-02-10 50.66 50.66 50.33 50.33 0.0M
2021-02-09 50.60 50.60 50.43 50.52 0.0M
2021-02-08 50.70 50.77 50.58 50.58 0.0M
2021-02-05 50.38 50.63 50.33 50.47 0.0M
2021-02-04 49.97 50.30 49.96 50.30 0.0M
2021-02-03 50.18 50.18 49.88 49.88 0.0M
2021-02-02 49.23 49.65 49.23 49.65 0.0M
2021-02-01 48.69 48.91 48.60 48.87 0.0M
2021-01-29 48.32 48.72 48.20 48.20 0.0M
2021-01-28 48.31 49.11 48.31 49.11 0.0M
2021-01-27 49.21 49.21 48.77 48.85 0.0M
2021-01-26 49.09 49.67 49.09 49.50 0.0M
2021-01-25 50.01 50.01 49.11 49.11 0.0M
2021-01-22 49.79 49.79 49.38 49.73 0.0M
2021-01-21 50.39 50.39 50.01 50.01 0.0M
2021-01-20 49.90 50.04 49.85 50.04 0.0M
2021-01-19 50.02 50.02 49.66 49.67 0.0M
2021-01-18 49.46 49.78 49.46 49.78 0.0M
2021-01-15 50.06 50.06 49.66 49.66 0.0M
2021-01-14 50.07 50.27 50.07 50.26 0.0M
2021-01-13 49.88 49.99 49.86 49.99 0.0M
2021-01-12 50.06 50.06 49.89 49.89 0.0M
2021-01-11 50.19 50.19 49.90 49.90 0.0M
2021-01-08 50.36 50.36 50.27 50.31 0.0M
2021-01-07 49.98 49.98 49.81 49.96 0.0M
2021-01-06 49.34 49.81 49.34 49.74 0.0M
2021-01-05 49.08 49.22 48.97 49.06 0.0M
2021-01-04 49.62 49.62 49.18 49.18 0.0M