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
2021-12-31 137.80 137.80 137.64 137.64 0.0M
2021-12-30 138.14 138.23 138.14 138.23 0.0M
2021-12-29 138.15 138.15 137.96 137.96 0.0M
2021-12-28 137.24 138.37 137.24 138.26 0.0M
2021-12-27 136.20 136.91 136.20 136.91 0.0M
2021-12-24 136.09 136.20 136.09 136.20 0.0M
2021-12-23 135.26 135.68 135.26 135.68 0.0M
2021-12-22 133.73 134.75 133.73 134.75 0.0M
2021-12-21 132.78 133.31 132.78 133.31 0.0M
2021-12-20 130.32 131.75 130.32 131.75 0.0M
2021-12-17 132.97 132.98 132.20 132.91 0.0M
2021-12-16 134.08 134.08 132.89 132.89 0.0M
2021-12-14 134.23 134.24 132.06 132.06 0.0M
2021-12-13 136.26 136.26 133.69 133.69 0.0M
2021-12-10 134.63 134.63 134.29 134.29 0.0M
2021-12-09 135.52 135.52 135.09 135.09 0.0M
2021-12-08 135.87 135.87 135.14 135.14 0.0M
2021-12-07 134.20 136.17 134.20 136.17 0.0M
2021-12-06 132.14 132.74 132.14 132.74 0.0M
2021-12-03 132.98 132.98 131.20 131.20 0.0M
2021-12-02 132.30 132.30 131.95 131.95 0.0M
2021-12-01 132.71 133.86 132.71 133.71 0.0M
2021-11-30 132.02 132.69 131.46 131.46 0.0M
2021-11-29 133.63 133.63 133.27 133.27 0.0M
2021-11-26 132.84 133.30 132.18 132.18 0.0M
2021-11-25 136.07 136.24 136.07 136.24 0.0M
2021-11-24 135.98 135.98 133.95 135.69 0.0M
2021-11-23 136.36 136.36 135.08 135.08 0.0M
2021-11-22 138.48 138.48 137.75 137.75 0.0M
2021-11-19 138.01 138.11 138.01 138.11 0.0M
2021-11-18 138.79 138.79 138.57 138.57 0.0M
2021-11-17 138.65 138.94 138.65 138.94 0.0M
2021-11-16 138.50 139.01 138.50 139.01 0.0M
2021-11-15 138.30 138.82 138.30 138.69 0.0M
2021-11-12 137.66 138.53 137.66 138.53 0.0M
2021-11-11 136.52 137.61 136.52 137.61 0.0M
2021-11-09 136.74 137.20 136.74 136.89 0.0M
2021-11-08 136.84 137.17 136.84 136.93 0.0M
2021-11-05 137.15 137.15 136.87 136.87 0.0M
2021-11-04 136.87 137.29 136.87 137.21 0.0M
2021-11-03 135.79 136.63 135.79 136.63 0.0M
2021-11-01 136.62 136.62 135.78 135.78 0.0M
2021-10-29 134.49 135.07 134.49 135.07 0.0M
2021-10-28 134.74 135.11 134.71 135.11 0.0M
2021-10-27 135.28 135.28 134.83 134.83 0.0M
2021-10-26 134.73 135.15 134.73 135.15 0.0M
2021-10-25 134.23 134.28 134.19 134.28 0.0M
2021-10-22 133.99 134.55 133.99 134.36 0.0M
2021-10-20 133.42 133.88 133.42 133.80 0.0M
2021-10-19 133.24 133.55 133.24 133.55 0.0M
2021-10-18 132.69 132.69 132.61 132.61 0.0M
2021-10-15 132.71 133.33 132.71 133.33 0.0M
2021-10-14 131.73 132.36 131.73 132.36 0.0M
2021-10-13 129.21 130.93 129.21 130.93 0.0M
2021-10-12 127.77 129.59 127.77 129.59 0.0M
2021-10-11 129.13 129.19 129.13 129.19 0.0M
2021-10-08 130.06 130.06 129.85 129.85 0.0M
2021-10-07 129.91 130.20 129.91 130.20 0.0M
2021-10-06 128.79 128.79 128.36 128.36 0.0M
2021-10-05 129.16 130.11 129.00 130.11 0.0M
2021-10-04 129.18 129.59 128.88 128.88 0.0M
2021-10-01 128.03 129.75 128.03 129.75 0.0M
2021-09-30 130.94 130.94 129.86 129.86 0.0M
2021-09-29 130.56 130.56 129.97 129.97 0.0M
2021-09-28 132.16 132.16 129.77 129.77 0.0M
2021-09-27 134.26 134.26 132.72 132.72 0.0M
2021-09-24 134.17 134.17 133.55 133.55 0.0M
2021-09-23 134.65 135.01 134.65 134.83 0.0M
2021-09-22 133.57 133.82 133.57 133.82 0.0M
2021-09-21 131.98 132.76 131.98 132.76 0.0M
2021-09-20 131.58 131.58 131.08 131.08 0.0M
2021-09-17 135.68 135.68 133.77 133.77 0.0M
2021-09-16 134.07 134.89 134.07 134.83 0.0M
2021-09-15 134.94 134.94 133.88 133.88 0.0M
2021-09-14 134.97 134.97 134.97 134.97 0.0M
2021-09-13 135.57 135.57 134.99 134.99 0.0M
2021-09-10 135.79 135.79 135.29 135.29 0.0M
2021-09-09 134.19 135.52 134.19 135.52 0.0M
2021-09-08 135.68 135.69 135.37 135.37 0.0M
2021-09-07 137.21 137.21 136.92 136.92 0.0M
2021-09-06 136.95 137.32 136.95 137.32 0.0M
2021-09-03 137.30 137.30 136.57 136.57 0.0M
2021-09-02 136.99 137.65 136.99 137.01 0.0M
2021-09-01 136.65 136.90 136.63 136.90 0.0M
2021-08-31 136.54 136.54 136.02 136.02 0.0M
2021-08-30 136.43 136.63 136.43 136.63 0.0M
2021-08-27 135.49 136.34 135.49 136.34 0.0M
2021-08-26 135.58 135.75 135.58 135.75 0.0M
2021-08-25 136.54 136.54 136.49 136.49 0.0M
2021-08-24 136.39 136.39 136.16 136.16 0.0M
2021-08-23 135.97 135.98 135.97 135.98 0.0M
2021-08-20 134.74 135.08 134.74 135.08 0.0M
2021-08-19 134.72 134.72 134.02 134.59 0.0M
2021-08-18 136.33 136.61 136.33 136.54 0.0M
2021-08-17 135.54 135.99 135.54 135.99 0.0M
2021-08-16 136.15 136.21 136.15 136.21 0.0M
2021-08-13 136.79 137.02 136.79 137.02 0.0M
2021-08-12 136.78 136.82 136.65 136.82 0.0M
2021-08-11 136.52 136.75 136.52 136.75 0.0M
2021-08-10 135.96 136.24 135.96 136.24 0.0M
2021-08-09 135.70 135.74 135.66 135.66 0.0M
2021-08-06 135.89 135.89 135.52 135.52 0.0M
2021-08-05 135.21 136.19 135.21 136.19 0.0M
2021-08-04 135.02 135.65 135.02 135.52 0.0M
2021-08-03 134.35 134.90 134.35 134.90 0.0M
2021-08-02 134.74 134.74 134.46 134.53 0.0M
2021-07-30 133.21 133.77 133.21 133.77 0.0M
2021-07-29 134.34 134.34 134.32 134.32 0.0M
2021-07-28 133.29 133.97 133.29 133.97 0.0M
2021-07-27 133.27 133.27 133.11 133.11 0.0M
2021-07-26 133.38 133.71 133.38 133.71 0.0M
2021-07-23 133.54 134.00 133.54 134.00 0.0M
2021-07-22 132.00 132.58 132.00 132.58 0.0M
2021-07-20 128.96 128.96 128.50 128.82 0.0M
2021-07-19 129.99 129.99 128.32 128.32 0.0M
2021-07-16 131.51 131.58 130.95 130.95 0.0M
2021-07-14 132.76 132.76 132.37 132.60 0.0M
2021-07-13 132.82 132.96 132.67 132.96 0.0M
2021-07-12 132.40 132.79 132.40 132.79 0.0M
2021-07-09 131.21 132.03 131.21 132.03 0.0M
2021-07-08 132.19 132.19 132.19 132.19 0.0M
2021-07-07 132.32 132.87 132.32 132.87 0.0M
2021-07-06 131.89 132.31 131.40 131.82 0.0M
2021-07-05 131.98 132.12 131.98 132.12 0.0M
2021-07-02 131.35 131.97 131.35 131.97 0.0M
2021-07-01 130.93 130.93 130.82 130.82 0.0M
2021-06-30 130.87 130.87 129.88 129.88 0.0M
2021-06-29 130.41 130.68 130.41 130.68 0.0M
2021-06-28 130.97 130.97 130.13 130.13 0.0M
2021-06-25 130.90 131.07 130.90 131.07 0.0M
2021-06-23 130.83 130.83 129.85 129.85 0.0M
2021-06-22 130.19 130.75 130.19 130.75 0.0M
2021-06-21 128.23 130.07 128.23 130.07 0.0M
2021-06-18 131.08 131.08 128.97 128.97 0.0M
2021-06-17 130.78 131.05 130.78 131.05 0.0M
2021-06-15 131.09 131.55 130.72 130.72 0.0M
2021-06-14 131.27 131.27 130.81 130.81 0.0M
2021-06-11 129.79 130.59 129.79 130.59 0.1M
2021-06-10 130.07 130.07 129.20 129.59 0.0M
2021-06-08 129.88 130.14 129.88 130.14 0.0M
2021-06-07 129.25 129.96 129.25 129.96 0.0M
2021-06-04 128.99 129.34 128.99 129.34 0.0M
2021-06-03 129.11 129.21 129.11 129.21 0.0M
2021-06-02 129.48 129.48 129.07 129.10 0.0M
2021-06-01 128.46 129.24 128.46 129.11 0.0M
2021-05-31 128.25 128.25 127.81 127.81 0.0M
2021-05-28 127.82 128.46 127.82 128.46 0.0M
2021-05-27 127.29 127.58 127.29 127.58 0.0M
2021-05-26 127.47 127.47 127.04 127.04 0.0M
2021-05-25 127.18 127.18 127.06 127.06 0.0M
2021-05-24 126.53 126.70 126.53 126.70 0.0M
2021-05-21 126.01 126.23 126.01 126.23 0.0M
2021-05-20 124.95 125.85 124.95 125.85 0.0M
2021-05-19 124.55 124.55 124.05 124.05 0.0M
2021-05-18 125.91 126.48 125.91 126.17 0.0M
2021-05-17 126.13 126.13 125.24 125.24 0.0M
2021-05-14 125.16 125.66 125.16 125.66 0.0M
2021-05-13 122.98 124.11 122.60 124.11 0.0M
2021-05-12 124.74 124.74 124.17 124.17 0.0M
2021-05-11 125.61 125.61 123.97 124.30 0.0M
2021-05-10 127.36 127.36 127.13 127.13 0.0M
2021-05-07 126.66 127.21 126.63 127.21 0.0M
2021-05-06 126.36 126.36 125.90 125.90 0.0M
2021-05-05 125.07 126.29 125.07 126.29 0.0M
2021-05-04 126.16 126.16 124.39 124.39 0.0M
2021-05-03 125.36 126.00 125.36 126.00 0.0M
2021-04-30 126.12 126.12 125.27 125.27 0.0M
2021-04-29 126.94 127.25 125.68 125.81 0.0M
2021-04-28 126.68 126.68 126.26 126.26 0.0M
2021-04-27 126.56 126.56 126.40 126.40 0.0M
2021-04-26 126.18 126.56 126.18 126.56 0.0M
2021-04-23 125.79 125.99 125.79 125.99 0.0M
2021-04-22 125.46 125.98 125.46 125.98 0.0M
2021-04-21 125.23 125.23 124.70 125.09 0.0M
2021-04-20 126.74 126.74 124.77 124.77 0.0M
2021-04-19 127.36 127.36 127.00 127.00 0.0M
2021-04-16 125.97 126.86 125.97 126.86 0.0M
2021-04-14 125.21 125.21 125.05 125.07 0.0M
2021-04-13 124.56 125.04 124.56 124.86 0.0M
2021-04-12 124.59 124.70 124.27 124.33 0.0M
2021-04-09 124.69 124.98 124.69 124.92 0.0M
2021-04-07 123.87 123.87 123.80 123.83 0.0M
2021-04-06 125.16 125.16 123.86 123.86 0.0M
2021-04-01 122.16 123.24 122.12 123.24 0.0M
2021-03-31 121.90 122.36 121.82 121.82 0.0M
2021-03-29 121.39 121.39 121.13 121.13 0.0M
2021-03-26 120.78 121.23 120.78 121.23 0.0M
2021-03-25 119.40 119.88 119.00 119.88 0.0M
2021-03-23 119.64 120.01 119.64 120.01 0.0M
2021-03-22 119.28 120.28 119.28 120.28 0.0M
2021-03-19 119.80 120.25 119.80 120.03 0.0M
2021-03-18 121.05 121.05 120.86 120.86 0.0M
2021-03-17 121.53 121.53 120.53 120.53 0.0M
2021-03-16 120.81 121.59 120.81 121.59 0.0M
2021-03-15 120.79 121.08 120.24 120.24 0.0M
2021-03-12 120.14 120.34 120.14 120.34 0.0M
2021-03-11 120.43 120.77 120.43 120.77 0.0M
2021-03-10 119.31 119.87 119.31 119.87 0.0M
2021-03-09 118.41 119.69 118.41 119.69 0.0M
2021-03-08 117.11 118.42 117.11 118.42 0.0M
2021-03-05 116.46 116.46 116.00 116.00 0.0M
2021-03-03 118.43 118.43 117.74 117.74 0.0M
2021-03-01 117.25 117.74 117.25 117.74 0.0M
2021-02-26 115.57 115.57 115.46 115.46 0.0M
2021-02-25 118.55 118.55 117.43 117.43 0.0M
2021-02-24 117.67 117.91 117.67 117.91 0.0M
2021-02-23 118.52 118.52 117.05 117.33 0.0M
2021-02-22 117.71 117.98 117.71 117.98 0.0M
2021-02-19 118.16 118.88 117.86 118.88 0.0M
2021-02-18 118.80 118.80 117.68 117.84 0.0M
2021-02-17 119.20 119.20 118.54 118.54 0.0M
2021-02-16 120.24 120.34 119.76 119.89 0.0M
2021-02-15 119.56 120.31 119.50 120.09 0.0M
2021-02-12 117.86 118.52 117.77 118.52 0.0M
2021-02-11 117.32 117.99 117.32 117.99 0.0M
2021-02-10 118.06 118.06 117.27 117.27 0.0M
2021-02-09 117.85 117.85 117.80 117.80 0.0M
2021-02-08 118.18 118.22 117.94 117.94 0.0M
2021-02-05 117.99 117.99 117.77 117.77 0.0M
2021-02-04 117.16 117.71 117.16 117.71 0.0M
2021-02-03 117.81 117.81 116.68 116.68 0.0M
2021-02-02 115.73 116.69 115.73 116.69 0.0M
2021-02-01 114.29 114.98 114.29 114.97 0.0M
2021-01-29 114.20 114.20 113.22 113.22 0.0M
2021-01-28 113.33 114.92 113.33 114.92 0.0M
2021-01-27 115.35 115.35 114.10 114.79 0.0M
2021-01-26 115.29 115.89 115.29 115.89 0.0M
2021-01-25 117.24 117.24 115.44 115.44 0.0M
2021-01-22 116.98 116.98 115.98 116.52 0.0M
2021-01-21 118.07 118.07 117.43 117.43 0.0M
2021-01-20 116.65 117.06 116.65 117.06 0.0M
2021-01-19 116.74 116.74 116.16 116.16 0.0M
2021-01-18 115.72 116.35 115.72 116.35 0.0M
2021-01-15 116.70 116.70 115.88 115.88 0.0M
2021-01-14 116.60 117.26 116.60 117.26 0.0M
2021-01-13 116.05 116.79 116.05 116.51 0.0M
2021-01-12 116.39 116.39 116.09 116.09 0.0M
2021-01-11 116.98 116.98 115.98 115.98 0.0M
2021-01-08 117.14 117.18 117.14 117.18 0.0M
2021-01-07 116.40 116.40 116.27 116.27 0.0M
2021-01-06 114.97 116.00 114.97 116.00 0.0M
2021-01-05 114.29 114.66 114.29 114.66 0.0M
2021-01-04 115.16 115.22 114.62 114.62 0.0M