Amundi MSCI Eu SmCp ESG Brd Transition UCITS ETF A (CACEM)

CACEM
🏛️ フランス →
148.75
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
2025-09-26 148.96 149.02 148.79 148.75 0.0M
2025-09-25 149.20 149.20 148.80 148.98 0.0M
2025-09-24 150.52 150.52 150.25 150.40 0.0M
2025-09-23 150.76 151.63 150.29 150.29 0.0M
2025-09-22 150.48 150.63 149.78 149.78 0.0M
2025-09-19 151.22 151.34 150.31 150.52 0.0M
2025-09-18 150.59 151.11 150.59 150.94 0.0M
2025-09-17 150.14 150.22 149.97 149.89 0.0M
2025-09-16 151.37 151.37 150.00 150.29 0.0M
2025-09-15 151.17 152.02 151.16 151.72 0.0M
2025-09-12 151.07 151.41 151.07 151.28 0.0M
2025-09-11 150.15 150.96 150.15 150.96 0.0M
2025-09-10 150.49 150.49 150.08 149.95 0.0M
2025-09-09 150.41 150.41 149.92 150.23 0.0M
2025-09-08 149.52 150.26 149.47 150.26 0.0M
2025-09-05 148.60 149.08 148.18 148.18 0.0M
2025-09-04 148.03 148.77 148.03 148.77 0.0M
2025-09-03 148.24 148.33 147.46 148.18 0.0M
2025-09-02 150.81 150.81 147.33 147.35 0.0M
2025-09-01 151.00 151.18 150.51 150.75 0.0M
2025-08-29 151.93 151.93 150.94 150.94 0.0M
2025-08-28 152.45 153.02 151.70 151.59 0.0M
2025-08-27 152.21 152.21 151.64 151.64 0.0M
2025-08-26 153.00 153.00 152.00 152.60 0.0M
2025-08-25 153.71 153.86 153.54 153.28 0.0M
2025-08-22 152.19 154.38 152.19 154.38 0.0M
2025-08-21 152.12 152.31 152.05 152.16 0.0M
2025-08-20 151.90 151.90 151.90 152.15 0.0M
2025-08-19 151.85 152.78 151.85 152.78 0.0M
2025-08-18 151.65 151.99 151.45 151.99 0.0M
2025-08-15 152.44 152.44 151.45 151.28 0.0M
2025-08-14 151.44 151.56 151.44 151.67 0.0M
2025-08-13 151.84 151.94 151.30 151.18 0.0M
2025-08-12 151.98 152.02 151.09 151.99 0.0M
2025-08-11 152.20 152.20 151.45 151.80 0.0M
2025-08-08 151.89 152.45 151.78 152.45 0.0M
2025-08-07 150.72 151.90 150.72 151.93 0.0M
2025-08-06 151.57 151.57 150.83 150.67 0.0M
2025-08-05 151.09 151.47 151.08 151.25 0.0M
2025-08-04 149.88 150.62 149.86 150.62 0.0M
2025-08-01 150.60 150.60 149.00 148.88 0.0M
2025-07-31 153.02 153.02 151.99 151.87 0.0M
2025-07-30 152.06 152.47 152.06 152.47 0.0M
2025-07-29 153.18 153.18 152.77 153.07 0.0M
2025-07-28 153.90 153.98 152.52 153.15 0.0M
2025-07-25 152.62 153.08 152.62 153.08 0.0M
2025-07-24 153.04 153.70 153.04 153.15 0.0M
2025-07-23 152.61 152.97 152.61 152.97 0.0M
2025-07-22 152.04 152.04 151.60 151.95 0.0M
2025-07-21 152.75 152.75 152.29 152.63 0.0M
2025-07-18 152.47 152.73 152.22 152.60 0.0M
2025-07-17 151.37 152.37 151.37 152.37 0.0M
2025-07-16 150.99 151.67 150.62 150.62 0.0M
2025-07-15 151.89 152.39 151.56 151.73 0.0M
2025-07-14 151.13 151.61 151.13 151.52 0.0M
2025-07-11 152.41 152.41 151.34 151.34 0.0M
2025-07-10 152.33 152.74 152.20 152.72 0.0M
2025-07-09 151.47 152.23 151.47 152.23 0.0M
2025-07-08 150.84 151.31 150.64 151.31 0.0M
2025-07-07 150.27 151.08 150.27 151.08 0.0M
2025-07-04 150.58 150.68 150.21 150.68 0.0M
2025-07-03 150.13 151.03 150.13 150.96 0.0M
2025-07-02 150.64 150.64 149.00 149.29 0.0M
2025-07-01 150.44 150.85 150.05 150.53 0.0M
2025-06-30 150.94 151.09 150.06 150.06 0.0M
2025-06-27 149.61 150.72 149.61 150.60 0.0M
2025-06-26 148.56 149.51 148.51 149.30 0.0M
2025-06-25 149.09 149.09 148.35 148.45 0.0M
2025-06-24 148.98 149.20 148.40 148.94 0.0M
2025-06-23 146.00 147.14 146.00 146.91 0.0M
2025-06-20 147.30 148.47 146.85 146.85 0.0M
2025-06-19 147.32 147.32 147.13 147.20 0.0M
2025-06-18 148.66 148.66 147.80 148.54 0.0M
2025-06-17 148.77 148.83 147.98 147.98 0.0M
2025-06-16 148.96 149.67 148.96 149.65 0.0M
2025-06-13 147.93 148.71 147.81 147.81 0.0M
2025-06-12 150.66 150.66 149.68 149.68 0.0M
2025-06-11 151.44 151.59 150.87 151.46 0.0M
2025-06-10 151.08 151.50 150.63 151.44 0.0M
2025-06-09 150.76 150.94 150.51 150.96 0.0M
2025-06-06 149.97 150.59 149.97 150.59 0.0M
2025-06-05 149.94 150.47 149.53 149.91 0.0M
2025-06-04 149.32 149.85 149.32 149.66 0.0M
2025-06-03 149.40 149.40 148.71 149.12 0.0M
2025-06-02 148.96 149.33 148.73 149.30 0.0M
2025-05-30 149.12 149.73 149.12 149.21 0.0M
2025-05-29 149.54 149.54 149.40 149.40 0.0M
2025-05-28 149.43 149.43 148.69 148.78 0.0M
2025-05-27 148.41 151.33 148.27 151.33 0.0M
2025-05-26 148.25 148.93 148.25 148.93 0.0M
2025-05-23 147.60 148.05 145.60 147.09 0.0M
2025-05-22 147.69 147.91 147.00 147.37 0.0M
2025-05-21 148.40 148.40 147.79 148.25 0.0M
2025-05-20 147.82 149.27 147.82 149.27 0.0M
2025-05-19 147.12 147.89 146.45 147.89 0.0M
2025-05-16 147.12 147.40 146.89 147.40 0.0M
2025-05-15 146.06 147.14 146.00 147.14 0.0M
2025-05-14 146.61 146.75 146.00 146.00 0.0M
2025-05-13 145.16 146.60 145.16 146.60 0.0M
2025-05-12 144.82 145.80 144.74 145.53 0.0M
2025-05-09 143.18 143.77 143.16 143.30 0.0M
2025-05-08 142.78 142.78 142.67 142.76 0.0M
2025-05-07 141.71 141.81 141.25 141.31 0.0M
2025-05-06 142.61 142.61 141.00 142.60 0.0M
2025-05-05 142.87 142.87 142.00 142.39 0.0M
2025-05-02 140.86 141.99 140.50 141.52 0.0M
2025-04-30 138.99 138.99 138.48 138.55 0.0M
2025-04-29 137.53 138.37 137.53 137.67 0.0M
2025-04-28 136.93 137.54 136.70 136.70 0.0M
2025-04-25 136.53 136.56 135.92 135.92 0.0M
2025-04-24 135.12 135.45 135.00 135.64 0.0M
2025-04-23 134.96 135.09 134.11 134.11 0.0M
2025-04-22 132.43 133.12 132.43 133.14 0.0M
2025-04-17 132.48 132.48 132.48 132.90 0.0M
2025-04-16 132.11 132.50 131.62 132.49 0.0M
2025-04-15 131.19 133.48 131.19 133.48 0.0M
2025-04-14 129.04 130.06 129.04 130.06 0.0M
2025-04-11 127.10 127.10 124.90 125.98 0.0M
2025-04-10 131.12 131.12 126.88 126.49 0.0M
2025-04-09 123.68 123.68 120.79 121.69 0.0M
2025-04-08 123.67 127.09 123.67 126.54 0.0M
2025-04-07 118.21 122.30 118.21 121.89 0.0M
2025-04-04 133.81 133.81 125.76 127.20 0.0M
2025-04-03 135.15 135.17 134.12 134.54 0.0M
2025-04-02 138.01 138.01 136.16 137.73 0.0M
2025-04-01 137.51 138.58 137.30 137.99 0.0M
2025-03-31 137.96 137.96 136.61 136.89 0.0M
2025-03-28 140.48 140.53 139.37 139.69 0.0M
2025-03-27 140.96 140.96 139.90 140.65 0.0M
2025-03-26 142.11 142.11 140.98 140.98 0.0M
2025-03-25 141.29 142.24 141.29 141.94 0.0M
2025-03-24 141.74 141.74 140.70 140.70 0.0M
2025-03-21 141.26 141.26 140.57 141.04 0.0M
2025-03-20 142.56 142.56 141.00 141.94 0.0M
2025-03-19 142.11 142.39 141.63 142.24 0.0M
2025-03-18 141.67 142.48 141.62 141.91 0.0M
2025-03-17 139.92 141.47 139.92 141.47 0.0M
2025-03-14 137.69 139.65 137.69 139.55 0.0M
2025-03-13 138.10 138.10 137.50 137.54 0.0M
2025-03-12 137.77 139.09 137.77 139.03 0.0M
2025-03-11 138.72 139.06 137.12 137.56 0.0M
2025-03-10 141.16 141.16 138.40 138.40 0.0M
2025-03-07 140.08 140.79 139.60 140.18 0.0M
2025-03-06 141.52 141.86 140.39 140.43 0.0M
2025-03-05 140.58 141.98 140.38 140.56 0.0M
2025-03-04 141.94 141.94 138.99 138.86 0.0M
2025-03-03 142.36 143.22 142.23 142.76 0.0M
2025-02-28 141.57 141.98 141.50 141.63 0.0M
2025-02-27 142.94 143.23 142.25 143.23 0.0M
2025-02-26 142.89 143.83 142.89 143.43 0.0M
2025-02-25 142.54 143.26 142.54 142.35 0.0M
2025-02-24 143.33 143.33 142.54 142.51 0.0M
2025-02-21 143.05 143.92 143.05 142.95 0.0M
2025-02-20 142.65 143.19 142.42 142.85 0.0M
2025-02-19 144.30 144.30 142.88 142.80 0.0M
2025-02-18 143.84 144.55 143.70 144.55 0.0M
2025-02-17 143.90 144.10 143.87 144.10 0.0M
2025-02-14 143.45 143.94 143.45 143.55 0.0M
2025-02-13 142.85 143.53 142.49 143.43 0.0M
2025-02-12 142.88 142.88 142.29 142.14 0.0M
2025-02-11 142.57 142.93 142.43 142.93 0.0M
2025-02-10 142.03 142.66 142.03 142.73 0.0M
2025-02-07 142.60 142.64 141.35 141.41 0.0M
2025-02-06 141.50 142.37 141.50 142.12 0.0M
2025-02-05 140.93 141.33 140.93 140.93 0.0M
2025-02-04 140.25 140.66 139.50 140.27 0.0M
2025-02-03 138.89 140.86 138.89 140.86 0.0M
2025-01-31 141.43 142.00 141.43 141.79 0.0M
2025-01-30 140.24 141.86 140.24 141.86 0.0M
2025-01-29 140.36 140.36 140.08 139.74 0.0M
2025-01-28 138.92 139.86 138.92 139.62 0.0M
2025-01-27 138.26 138.26 137.94 138.50 0.0M
2025-01-24 139.67 139.67 138.77 138.74 0.0M
2025-01-23 138.54 138.54 138.54 139.02 0.0M
2025-01-22 138.78 138.80 138.20 138.20 0.0M
2025-01-21 137.18 137.97 137.18 138.16 0.0M
2025-01-20 137.37 137.85 137.10 137.76 0.0M
2025-01-17 136.85 137.89 136.85 137.89 0.0M
2025-01-16 136.39 136.39 135.82 136.32 0.0M
2025-01-15 134.01 135.80 134.01 135.10 0.0M
2025-01-14 133.84 133.84 133.07 133.07 0.0M
2025-01-13 133.56 133.56 132.46 132.46 0.0M
2025-01-10 135.04 135.04 134.00 134.05 0.0M
2025-01-09 134.06 134.71 134.06 135.12 0.0M
2025-01-08 136.71 136.71 134.80 135.27 0.0M
2025-01-07 137.34 137.34 136.40 136.81 0.0M
2025-01-06 136.91 137.43 136.89 136.89 0.0M
2025-01-03 137.00 137.00 136.27 136.77 0.0M
2025-01-02 136.54 136.82 136.28 136.30 0.0M