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
2022-12-30 50.18 50.18 50.00 50.00 0.0M
2022-12-29 49.81 50.47 49.81 50.47 0.0M
2022-12-28 50.26 50.27 49.94 49.94 0.0M
2022-12-27 50.41 50.45 50.15 50.15 0.0M
2022-12-23 50.11 50.11 49.97 50.02 0.0M
2022-12-22 50.67 50.67 50.01 50.02 0.0M
2022-12-21 49.97 50.58 49.97 50.58 0.0M
2022-12-20 49.49 49.84 49.49 49.74 0.0M
2022-12-19 50.14 50.14 49.84 49.84 0.0M
2022-12-16 50.19 50.19 49.72 49.76 0.0M
2022-12-15 51.46 51.46 50.25 50.25 0.0M
2022-12-14 51.72 51.83 51.72 51.83 0.0M
2022-12-13 51.42 51.96 51.42 51.96 0.0M
2022-12-12 51.22 51.24 51.19 51.19 0.0M
2022-12-09 51.32 51.45 51.22 51.45 0.0M
2022-12-08 51.28 51.28 50.92 51.08 0.0M
2022-12-07 51.35 51.42 51.13 51.17 0.0M
2022-12-06 52.07 52.07 51.87 51.87 0.0M
2022-12-05 52.25 52.32 52.10 52.10 0.0M
2022-12-02 52.19 52.45 52.19 52.39 0.0M
2022-12-01 52.63 52.63 52.27 52.42 0.0M
2022-11-30 51.94 52.05 51.94 52.05 0.0M
2022-11-29 51.85 51.85 51.65 51.65 0.0M
2022-11-28 51.84 51.86 51.69 51.75 0.0M
2022-11-25 52.10 52.17 52.10 52.13 0.0M
2022-11-24 51.89 52.16 51.89 52.11 0.0M
2022-11-23 51.73 51.78 51.60 51.78 0.0M
2022-11-22 51.38 51.66 51.38 51.66 0.0M
2022-11-21 51.34 51.42 51.26 51.42 0.0M
2022-11-18 51.19 51.62 51.19 51.53 0.0M
2022-11-17 51.42 51.42 50.86 51.00 0.0M
2022-11-16 51.58 51.60 51.10 51.10 0.0M
2022-11-15 51.55 51.60 51.35 51.60 0.0M
2022-11-14 51.35 51.37 51.29 51.37 0.0M
2022-11-11 51.12 51.12 51.06 51.11 0.0M
2022-11-10 49.09 50.79 49.09 50.79 0.0M
2022-11-09 49.36 49.42 49.21 49.33 0.0M
2022-11-08 48.83 49.45 48.83 49.45 0.0M
2022-11-07 48.56 49.10 48.56 49.02 0.0M
2022-11-04 47.93 48.93 47.88 48.73 0.0M
2022-11-03 47.55 47.59 47.34 47.59 0.0M
2022-11-02 48.60 48.60 48.08 48.08 0.0M
2022-11-01 48.59 48.76 48.40 48.40 0.0M
2022-10-31 48.04 48.09 48.01 48.09 0.0M
2022-10-28 47.59 47.98 47.59 47.98 0.0M
2022-10-27 47.92 48.07 47.67 48.03 0.0M
2022-10-26 47.91 48.07 47.68 48.07 0.0M
2022-10-25 47.24 47.84 47.03 47.84 0.0M
2022-10-24 46.80 46.99 46.52 46.99 0.0M
2022-10-21 46.02 46.25 45.79 46.25 0.0M
2022-10-20 46.19 46.55 46.05 46.55 0.0M
2022-10-19 46.55 46.55 46.22 46.22 0.0M
2022-10-18 46.47 46.59 46.34 46.34 0.0M
2022-10-17 45.40 46.17 45.34 46.03 0.0M
2022-10-14 45.63 45.63 45.13 45.13 0.0M
2022-10-13 44.09 44.94 44.09 44.94 0.0M
2022-10-12 44.56 44.68 44.41 44.41 0.0M
2022-10-11 44.55 44.66 44.55 44.66 0.0M
2022-10-10 44.83 45.20 44.83 44.91 0.0M
2022-10-07 45.70 45.82 45.14 45.14 0.0M
2022-10-06 46.41 46.41 45.93 45.93 0.0M
2022-10-05 46.41 46.41 46.18 46.18 0.0M
2022-10-04 45.47 46.69 45.47 46.69 0.0M
2022-10-03 44.01 44.88 43.87 44.88 0.0M
2022-09-30 44.20 44.45 44.11 44.45 0.0M
2022-09-29 44.35 44.35 43.66 43.92 0.0M
2022-09-28 44.45 44.70 44.09 44.70 0.0M
2022-09-27 45.25 45.25 44.64 44.64 0.0M
2022-09-26 44.85 45.25 44.85 44.92 0.0M
2022-09-23 45.94 45.94 44.78 44.95 0.0M
2022-09-22 46.10 46.63 46.03 46.03 0.0M
2022-09-21 46.23 46.92 46.23 46.92 0.0M
2022-09-20 47.37 47.37 46.56 46.56 0.0M
2022-09-19 46.85 47.42 46.80 47.17 0.0M
2022-09-16 47.32 47.32 47.11 47.12 0.0M
2022-09-15 48.19 48.22 47.79 47.79 0.0M
2022-09-14 48.33 48.33 48.03 48.14 0.0M
2022-09-13 49.45 49.60 48.41 48.41 0.0M
2022-09-12 48.56 49.24 48.56 49.24 0.0M
2022-09-09 47.71 48.36 47.71 48.33 0.0M
2022-09-08 47.67 47.67 47.43 47.56 0.0M
2022-09-07 47.00 47.38 47.00 47.38 0.0M
2022-09-06 47.34 47.47 47.17 47.34 0.0M
2022-09-05 46.90 47.20 46.90 47.20 0.0M
2022-09-02 47.15 47.91 46.96 47.91 0.0M
2022-09-01 47.13 47.13 46.76 46.76 0.0M
2022-08-31 48.26 48.26 47.55 47.55 0.0M
2022-08-30 48.34 48.73 48.00 48.00 0.0M
2022-08-29 48.05 48.10 47.76 48.10 0.0M
2022-08-26 49.68 49.68 48.52 48.52 0.0M
2022-08-25 49.72 49.72 49.45 49.45 0.0M
2022-08-24 49.10 49.38 49.10 49.38 0.0M
2022-08-23 49.09 49.38 49.09 49.22 0.0M
2022-08-22 50.01 50.01 49.29 49.31 0.0M
2022-08-19 50.53 50.61 50.20 50.26 0.0M
2022-08-18 50.56 50.81 50.56 50.81 0.0M
2022-08-17 51.35 51.35 50.59 50.59 0.0M
2022-08-16 51.23 51.36 51.10 51.25 0.0M
2022-08-15 51.19 51.19 50.99 51.07 0.0M
2022-08-12 50.79 50.93 50.79 50.93 0.0M
2022-08-11 50.86 50.88 50.61 50.75 0.0M
2022-08-10 49.95 50.58 49.95 50.55 0.0M
2022-08-09 50.54 50.54 50.11 50.14 0.0M
2022-08-08 50.67 50.80 50.61 50.61 0.0M
2022-08-05 50.58 50.58 50.19 50.19 0.0M
2022-08-04 50.43 50.78 50.43 50.57 0.0M
2022-08-03 49.69 50.32 49.69 50.32 0.0M
2022-08-02 49.84 49.84 49.53 49.78 0.0M
2022-08-01 50.07 50.26 50.01 50.01 0.0M
2022-07-29 49.69 50.05 49.69 50.05 0.0M
2022-07-28 49.04 49.30 48.91 49.30 0.0M
2022-07-27 48.52 48.76 48.52 48.76 0.0M
2022-07-26 48.64 48.64 48.35 48.35 0.0M
2022-07-25 48.48 48.83 48.48 48.69 0.0M
2022-07-22 48.43 48.71 48.43 48.59 0.0M
2022-07-21 48.26 48.61 48.22 48.61 0.0M
2022-07-20 48.61 48.70 48.36 48.42 0.0M
2022-07-19 47.27 48.48 47.19 48.48 0.0M
2022-07-18 47.29 47.69 47.29 47.53 0.0M
2022-07-15 46.20 47.06 46.20 47.06 0.0M
2022-07-14 46.68 46.68 46.03 46.03 0.0M
2022-07-13 47.02 47.02 46.79 46.81 0.0M
2022-07-12 46.81 47.22 46.74 47.22 0.0M
2022-07-11 46.92 47.34 46.92 47.11 0.0M
2022-07-08 47.19 47.54 47.19 47.52 0.0M
2022-07-07 46.70 47.19 46.64 47.15 0.0M
2022-07-06 46.20 46.27 45.89 46.17 0.0M
2022-07-05 48.18 48.18 46.69 46.69 0.0M
2022-07-04 48.15 48.23 47.88 47.88 0.0M
2022-07-01 47.27 47.91 47.27 47.91 0.0M
2022-06-30 47.81 47.81 47.35 47.79 0.0M
2022-06-29 48.72 48.72 48.35 48.68 0.0M
2022-06-28 49.40 49.53 49.17 49.17 0.0M
2022-06-27 49.21 49.26 49.03 49.04 0.0M
2022-06-24 47.85 48.89 47.85 48.89 0.0M
2022-06-23 47.84 48.08 47.55 47.55 0.0M
2022-06-22 47.71 48.28 47.71 48.13 0.0M
2022-06-21 48.64 48.91 48.50 48.55 0.0M
2022-06-20 48.10 48.33 48.01 48.33 0.0M
2022-06-17 47.82 48.35 47.82 47.86 0.0M
2022-06-16 48.90 48.90 47.66 47.66 0.0M
2022-06-15 48.99 49.31 48.89 49.11 0.0M
2022-06-14 49.23 49.23 48.31 48.31 0.0M
2022-06-13 49.40 49.40 48.90 48.90 0.0M
2022-06-10 51.37 51.37 50.13 50.13 0.0M
2022-06-09 52.24 52.35 51.77 51.77 0.0M
2022-06-08 52.93 52.93 52.38 52.60 0.0M
2022-06-07 52.85 52.85 52.52 52.81 0.0M
2022-06-06 52.90 53.13 52.90 53.13 0.0M
2022-06-03 52.94 52.94 52.47 52.47 0.0M
2022-06-02 52.44 52.62 52.44 52.62 0.0M
2022-06-01 52.96 52.96 52.16 52.16 0.0M
2022-05-31 53.10 53.10 52.62 52.62 0.0M
2022-05-30 53.33 53.33 53.31 53.31 0.0M
2022-05-27 52.41 52.87 52.41 52.87 0.0M
2022-05-26 51.36 52.11 51.36 52.11 0.0M
2022-05-25 51.24 51.41 50.91 51.28 0.0M
2022-05-24 51.12 51.41 50.83 50.86 0.0M
2022-05-23 51.42 51.61 51.25 51.61 0.0M
2022-05-20 50.84 51.40 50.76 50.80 0.0M
2022-05-19 50.49 50.60 50.06 50.60 0.0M
2022-05-18 51.87 51.87 51.15 51.15 0.0M
2022-05-17 51.51 51.90 51.51 51.80 0.0M
2022-05-16 51.14 51.14 50.85 50.94 0.0M
2022-05-13 50.33 51.15 50.33 51.15 0.0M
2022-05-12 49.39 50.03 49.39 49.97 0.0M
2022-05-11 49.70 50.42 49.70 50.42 0.0M
2022-05-10 49.41 49.54 49.31 49.31 0.0M
2022-05-09 50.12 50.12 48.93 48.93 0.0M
2022-05-06 50.82 50.82 50.29 50.29 0.0M
2022-05-05 52.61 52.61 51.09 51.09 0.0M
2022-05-04 52.05 52.05 51.46 51.46 0.0M
2022-05-03 51.62 51.90 51.55 51.90 0.0M
2022-05-02 51.68 51.75 51.38 51.38 0.0M
2022-04-29 52.34 52.46 52.14 52.25 0.0M
2022-04-28 51.98 52.34 51.93 51.93 0.0M
2022-04-27 51.19 51.54 51.19 51.40 0.0M
2022-04-26 52.31 52.31 51.20 51.20 0.0M
2022-04-25 51.74 51.83 51.47 51.76 0.0M
2022-04-22 53.09 53.24 52.63 52.63 0.0M
2022-04-21 53.43 54.04 53.43 53.74 0.0M
2022-04-20 52.65 53.34 52.65 53.33 0.0M
2022-04-19 52.62 52.62 52.26 52.54 0.0M
2022-04-14 52.61 52.68 52.55 52.68 0.0M
2022-04-13 52.26 52.43 52.08 52.43 0.0M
2022-04-12 51.70 52.32 51.70 52.32 0.0M
2022-04-11 52.67 52.87 52.52 52.52 0.0M
2022-04-08 52.76 52.80 52.75 52.75 0.0M
2022-04-07 52.54 52.84 52.09 52.09 0.0M
2022-04-06 53.26 53.35 52.12 52.26 0.0M
2022-04-05 53.83 53.83 53.39 53.41 0.0M
2022-04-04 53.64 53.88 53.54 53.82 0.0M
2022-04-01 53.33 53.59 53.33 53.38 0.0M
2022-03-31 54.18 54.18 53.24 53.24 0.0M
2022-03-30 54.15 54.15 53.77 53.93 0.0M
2022-03-29 53.60 54.43 53.60 54.43 0.0M
2022-03-28 52.98 53.46 52.91 52.91 0.0M
2022-03-25 52.76 53.01 52.58 52.63 0.0M
2022-03-24 53.00 53.00 52.61 52.61 0.0M
2022-03-23 53.63 53.63 52.77 52.77 0.0M
2022-03-22 53.11 53.57 53.11 53.57 0.0M
2022-03-21 53.08 53.26 52.85 52.85 0.0M
2022-03-18 52.90 53.22 52.36 53.22 0.0M
2022-03-17 53.22 53.22 52.44 52.86 0.0M
2022-03-16 52.10 53.03 51.99 52.84 0.0M
2022-03-15 50.40 50.95 50.03 50.95 0.0M
2022-03-14 50.61 51.23 50.61 50.93 0.0M
2022-03-11 49.92 51.04 49.92 50.18 0.0M
2022-03-10 50.70 50.72 49.67 49.67 0.0M
2022-03-09 48.99 51.21 48.99 51.21 0.0M
2022-03-08 47.48 48.63 47.48 47.67 0.0M
2022-03-07 47.04 47.78 46.32 47.71 0.0M
2022-03-04 50.25 50.46 48.38 48.38 0.0M
2022-03-03 52.24 52.24 50.88 50.88 0.0M
2022-03-02 51.30 52.00 51.30 51.94 0.0M
2022-03-01 53.64 53.64 51.55 51.55 0.0M
2022-02-28 53.04 53.60 52.73 53.60 0.0M
2022-02-25 52.93 54.07 52.53 54.07 0.0M
2022-02-24 52.17 52.58 51.63 52.24 0.0M
2022-02-23 54.67 54.84 54.26 54.26 0.0M
2022-02-22 53.25 54.47 53.25 54.39 0.0M
2022-02-21 55.93 55.93 54.48 54.48 0.0M
2022-02-18 56.16 56.19 55.60 55.60 0.0M
2022-02-17 56.64 56.64 56.10 56.10 0.0M
2022-02-16 56.53 56.80 56.42 56.42 0.0M
2022-02-15 55.48 56.48 55.48 56.48 0.0M
2022-02-14 55.30 55.48 54.75 55.48 0.0M
2022-02-11 56.64 56.76 56.36 56.61 0.0M
2022-02-10 57.66 57.66 56.81 57.12 0.0M
2022-02-09 56.92 57.37 56.87 57.32 0.0M
2022-02-08 56.22 56.37 56.16 56.37 0.0M
2022-02-07 56.25 56.29 55.88 56.17 0.0M
2022-02-04 56.82 56.82 55.81 55.89 0.0M
2022-02-03 57.31 57.31 56.51 56.51 0.0M
2022-02-02 57.57 57.74 57.43 57.43 0.0M
2022-02-01 57.23 57.34 57.17 57.34 0.0M
2022-01-31 56.68 56.68 56.25 56.65 0.0M
2022-01-28 56.60 56.60 55.38 56.04 0.0M
2022-01-27 55.65 56.72 55.65 56.72 0.0M
2022-01-26 55.97 56.60 55.97 56.41 0.0M
2022-01-25 55.57 55.57 54.98 55.29 0.0M
2022-01-24 57.10 57.10 54.95 55.06 0.0M
2022-01-21 57.69 57.69 57.25 57.41 0.0M
2022-01-20 58.27 58.45 58.22 58.45 0.0M
2022-01-19 57.72 58.32 57.72 58.05 0.0M
2022-01-18 58.32 58.32 57.89 58.06 0.0M
2022-01-17 58.49 58.65 58.49 58.65 0.0M
2022-01-14 58.29 58.36 58.27 58.31 0.0M
2022-01-13 58.71 58.86 58.71 58.86 0.0M
2022-01-12 58.84 58.84 58.62 58.81 0.0M
2022-01-11 58.48 58.56 58.48 58.49 0.0M
2022-01-10 58.94 58.94 57.86 57.88 0.0M
2022-01-07 58.94 59.09 58.57 58.73 0.0M
2022-01-06 59.02 59.02 58.92 58.92 0.0M
2022-01-05 59.68 59.81 59.68 59.78 0.0M
2022-01-04 59.48 59.79 59.48 59.58 0.0M
2022-01-03 59.34 59.34 59.17 59.17 0.0M