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
2022-12-30 112.39 112.39 112.20 112.20 0.0M
2022-12-29 111.35 111.35 111.35 111.35 0.0M
2022-12-28 112.29 112.29 112.29 112.29 0.0M
2022-12-27 112.67 112.67 112.67 112.67 0.0M
2022-12-23 111.56 111.56 111.56 111.56 0.0M
2022-12-22 112.80 112.80 112.08 112.28 0.0M
2022-12-21 111.22 112.60 111.22 112.60 0.0M
2022-12-20 109.72 109.72 109.72 109.72 0.0M
2022-12-19 111.12 111.25 111.12 111.24 0.0M
2022-12-16 112.58 112.58 112.10 112.10 0.0M
2022-12-15 114.65 114.65 114.65 114.65 0.0M
2022-12-14 115.61 115.61 115.61 115.61 0.0M
2022-12-13 114.52 114.52 114.52 114.52 0.0M
2022-12-12 114.46 114.46 114.46 114.46 0.0M
2022-12-09 114.29 114.29 114.29 114.29 0.0M
2022-12-08 114.14 114.14 114.14 114.14 0.0M
2022-12-07 114.38 114.38 113.68 113.68 0.0M
2022-12-06 115.33 115.33 115.33 115.33 0.0M
2022-12-05 115.89 115.89 115.89 115.89 0.0M
2022-12-02 115.52 116.65 115.52 116.52 0.0M
2022-12-01 116.08 116.08 116.08 116.08 0.0M
2022-11-30 114.36 114.36 114.36 114.36 0.0M
2022-11-29 114.56 114.56 114.56 114.56 0.0M
2022-11-28 114.75 114.75 114.75 114.75 0.0M
2022-11-25 115.44 115.85 115.44 115.85 0.0M
2022-11-24 114.77 115.84 114.77 115.84 0.0M
2022-11-23 113.67 114.86 113.67 114.86 0.0M
2022-11-22 113.12 113.95 113.12 113.95 0.0M
2022-11-21 112.88 113.24 112.88 113.24 0.0M
2022-11-18 112.50 113.46 112.50 113.46 0.0M
2022-11-17 113.32 113.32 111.89 112.10 0.0M
2022-11-16 114.71 114.71 112.76 113.03 0.0M
2022-11-15 114.97 114.97 114.50 114.97 0.0M
2022-11-14 115.21 115.21 114.45 114.45 0.0M
2022-11-11 114.67 114.82 114.67 114.82 0.0M
2022-11-10 109.73 113.98 108.67 113.98 0.0M
2022-11-09 110.65 110.65 110.29 110.29 0.0M
2022-11-08 108.61 110.77 108.61 110.71 0.0M
2022-11-07 107.97 109.29 107.97 109.29 0.0M
2022-11-04 107.05 108.74 107.05 108.56 0.0M
2022-11-03 106.08 106.57 106.08 106.57 0.0M
2022-11-02 108.43 108.43 107.65 107.65 0.0M
2022-11-01 108.69 108.69 108.13 108.19 0.0M
2022-10-31 107.21 107.45 107.21 107.37 0.0M
2022-10-28 106.40 107.49 106.40 107.43 0.0M
2022-10-27 107.19 107.54 107.19 107.54 0.0M
2022-10-26 106.27 107.64 106.27 107.64 0.0M
2022-10-25 104.97 106.73 104.97 106.73 0.0M
2022-10-24 104.44 104.83 104.44 104.83 0.0M
2022-10-21 102.82 103.17 102.82 103.17 0.0M
2022-10-20 102.92 103.99 102.92 103.99 0.0M
2022-10-19 104.63 104.63 103.24 103.24 0.0M
2022-10-18 104.38 104.47 104.38 104.47 0.0M
2022-10-17 101.84 103.77 101.84 103.77 0.0M
2022-10-14 102.66 102.66 101.39 101.39 0.0M
2022-10-13 98.48 100.84 98.48 100.84 0.0M
2022-10-12 99.69 99.69 98.98 98.98 0.0M
2022-10-11 100.20 100.22 100.20 100.22 0.0M
2022-10-10 100.36 100.74 100.36 100.74 0.0M
2022-10-07 102.47 102.47 100.83 100.83 0.0M
2022-10-06 104.19 104.19 102.93 102.93 0.0M
2022-10-05 103.85 103.85 103.14 103.14 0.0M
2022-10-04 102.75 105.03 102.75 105.03 0.0M
2022-10-03 99.38 101.59 99.38 101.59 0.0M
2022-09-30 98.98 100.41 98.98 100.41 0.0M
2022-09-29 99.49 99.49 98.31 98.31 0.0M
2022-09-28 99.46 100.55 99.46 100.55 0.0M
2022-09-27 101.39 101.39 100.15 100.15 0.0M
2022-09-26 99.78 100.70 99.78 100.27 0.0M
2022-09-23 103.50 103.50 100.98 100.98 0.0M
2022-09-22 104.17 104.17 103.67 103.67 0.0M
2022-09-21 104.66 106.09 104.66 106.09 0.0M
2022-09-20 107.33 107.33 104.97 104.97 0.0M
2022-09-19 106.40 107.14 106.18 106.83 0.0M
2022-09-16 107.88 107.88 107.01 107.34 0.0M
2022-09-15 110.00 110.00 108.77 108.77 0.0M
2022-09-14 110.68 110.68 109.84 109.84 0.0M
2022-09-13 114.07 114.07 111.36 111.36 0.0M
2022-09-12 111.85 113.60 111.85 113.60 0.0M
2022-09-09 110.08 111.61 110.08 111.61 0.0M
2022-09-08 110.00 110.00 108.18 109.59 0.0M
2022-09-07 108.92 109.17 108.92 109.17 0.0M
2022-09-06 109.54 109.70 109.54 109.70 0.0M
2022-09-05 109.22 109.22 109.22 109.22 0.0M
2022-09-02 108.45 109.88 108.45 109.88 0.0M
2022-09-01 108.83 108.83 107.70 107.70 0.0M
2022-08-31 111.35 111.35 109.70 109.70 0.0M
2022-08-30 111.54 111.54 110.95 110.95 0.0M
2022-08-29 110.89 111.21 110.89 111.21 0.0M
2022-08-26 114.81 114.81 112.27 112.27 0.0M
2022-08-25 114.90 114.90 114.51 114.51 0.0M
2022-08-24 113.85 114.36 113.69 114.36 0.0M
2022-08-23 114.19 114.19 114.08 114.08 0.0M
2022-08-22 116.21 116.21 114.66 114.66 0.0M
2022-08-19 117.41 117.41 116.60 116.60 0.0M
2022-08-18 117.10 117.96 117.10 117.96 0.0M
2022-08-17 119.57 119.57 117.28 117.28 0.0M
2022-08-16 119.55 119.55 119.38 119.38 0.0M
2022-08-15 119.55 119.55 119.43 119.43 0.0M
2022-08-12 119.14 119.21 119.14 119.21 0.0M
2022-08-11 119.68 119.68 119.21 119.21 0.0M
2022-08-10 115.92 119.21 115.92 118.86 0.0M
2022-08-09 117.78 117.78 116.40 116.40 0.0M
2022-08-08 117.80 118.46 117.80 117.94 0.0M
2022-08-05 118.61 118.61 116.74 116.74 0.0M
2022-08-04 118.07 118.73 118.07 118.62 0.0M
2022-08-03 116.58 117.97 116.58 117.97 0.0M
2022-08-02 116.89 117.16 116.89 117.16 0.0M
2022-08-01 117.86 117.86 117.55 117.55 0.0M
2022-07-29 116.56 117.88 116.56 117.88 0.0M
2022-07-28 115.21 115.72 115.21 115.72 0.0M
2022-07-27 113.75 114.32 113.75 114.32 0.0M
2022-07-26 114.11 114.11 113.35 113.35 0.0M
2022-07-25 114.24 114.42 114.24 114.36 0.0M
2022-07-22 113.77 114.78 113.77 114.59 0.0M
2022-07-21 113.05 114.15 113.05 114.15 0.0M
2022-07-20 113.69 113.69 113.20 113.20 0.0M
2022-07-19 110.98 113.11 110.98 113.11 0.0M
2022-07-18 110.82 111.56 110.82 111.56 0.0M
2022-07-15 108.55 110.17 108.55 110.17 0.0M
2022-07-14 110.00 110.00 108.36 108.36 0.0M
2022-07-13 111.03 111.03 110.21 110.25 0.0M
2022-07-12 110.10 111.10 110.10 111.10 0.0M
2022-07-11 110.13 110.69 110.13 110.63 0.0M
2022-07-08 110.69 111.72 110.69 111.72 0.0M
2022-07-07 109.41 110.98 109.41 110.83 0.0M
2022-07-06 108.30 108.52 108.30 108.52 0.0M
2022-07-05 109.34 109.34 106.81 106.81 0.0M
2022-07-04 109.43 109.43 108.73 109.08 0.0M
2022-07-01 107.18 108.46 107.18 108.46 0.0M
2022-06-30 108.22 108.35 107.87 108.35 0.0M
2022-06-29 110.02 110.02 109.79 109.79 0.0M
2022-06-28 111.57 111.57 111.07 111.07 0.0M
2022-06-27 110.68 110.72 110.68 110.72 0.0M
2022-06-24 107.69 110.17 107.69 110.17 0.0M
2022-06-23 107.86 107.86 107.30 107.30 0.0M
2022-06-22 108.67 108.67 108.67 108.67 0.0M
2022-06-21 110.25 110.25 109.92 109.92 0.0M
2022-06-20 109.12 109.63 109.12 109.63 0.0M
2022-06-17 108.30 108.86 108.30 108.86 0.0M
2022-06-16 111.55 111.55 108.17 108.17 0.0M
2022-06-15 110.65 111.51 110.65 111.51 0.0M
2022-06-14 112.39 112.39 109.62 109.62 0.0M
2022-06-13 113.11 113.11 111.34 111.34 0.0M
2022-06-10 116.81 116.81 114.65 114.65 0.0M
2022-06-09 118.78 118.78 117.73 117.73 0.0M
2022-06-08 120.38 120.38 119.58 119.58 0.0M
2022-06-07 119.92 120.44 119.92 120.44 0.0M
2022-06-06 120.23 120.76 120.23 120.76 0.0M
2022-06-03 120.38 120.38 119.40 119.40 0.0M
2022-06-02 119.19 119.84 119.19 119.84 0.0M
2022-06-01 120.46 120.46 118.56 118.56 0.0M
2022-05-31 120.74 120.74 119.84 119.84 0.0M
2022-05-30 121.21 121.42 121.21 121.42 0.0M
2022-05-27 119.07 120.17 119.07 120.17 0.0M
2022-05-26 117.46 118.69 117.46 118.69 0.0M
2022-05-25 117.63 117.63 117.35 117.35 0.0M
2022-05-24 117.42 117.42 116.55 116.69 0.0M
2022-05-23 118.77 118.77 118.65 118.65 0.0M
2022-05-20 117.22 117.38 117.22 117.38 0.0M
2022-05-19 116.51 116.51 116.46 116.46 0.0M
2022-05-18 119.72 119.72 117.86 117.86 0.0M
2022-05-17 118.83 119.90 118.83 119.38 0.0M
2022-05-16 117.17 117.70 117.17 117.70 0.0M
2022-05-13 117.40 117.55 117.40 117.55 0.0M
2022-05-12 114.80 114.80 114.80 114.80 0.0M
2022-05-11 114.58 115.65 114.58 115.65 0.0M
2022-05-10 113.70 113.73 113.70 113.73 0.0M
2022-05-09 115.81 115.81 112.65 112.65 0.0M
2022-05-06 118.50 118.50 116.62 116.62 0.0M
2022-05-05 122.66 122.66 119.34 119.34 0.0M
2022-05-04 121.69 121.69 120.22 120.22 0.0M
2022-05-03 121.50 121.50 121.09 121.36 0.0M
2022-05-02 121.74 121.74 120.89 120.89 0.0M
2022-04-29 122.85 122.92 122.85 122.92 0.0M
2022-04-28 122.15 122.15 121.41 121.86 0.0M
2022-04-27 120.30 120.98 120.30 120.98 0.0M
2022-04-26 122.76 122.76 120.39 120.39 0.0M
2022-04-25 121.94 121.94 121.86 121.86 0.0M
2022-04-22 125.18 125.18 123.99 123.99 0.0M
2022-04-21 125.93 127.30 125.93 126.68 0.0M
2022-04-20 124.71 125.86 124.71 125.86 0.0M
2022-04-19 124.57 124.89 124.49 124.49 0.0M
2022-04-14 124.40 125.14 124.40 125.14 0.0M
2022-04-13 123.93 124.10 123.93 124.10 0.0M
2022-04-12 122.79 124.13 122.79 124.13 0.0M
2022-04-11 125.98 125.98 124.43 124.43 0.0M
2022-04-08 125.40 125.44 125.40 125.44 0.0M
2022-04-07 124.40 125.25 124.03 124.03 0.0M
2022-04-06 126.23 126.23 124.14 124.14 0.0M
2022-04-05 126.45 126.75 126.43 126.63 0.0M
2022-04-04 125.99 126.30 125.99 126.30 0.0M
2022-04-01 124.77 125.43 124.77 125.14 0.0M
2022-03-31 126.37 126.37 124.48 124.48 0.0M
2022-03-30 126.22 126.22 125.73 126.01 0.0M
2022-03-29 125.46 126.74 125.46 126.74 0.0M
2022-03-28 124.55 124.55 123.95 123.95 0.0M
2022-03-25 123.96 123.96 123.63 123.86 0.0M
2022-03-24 124.88 124.88 123.88 123.88 0.0M
2022-03-23 126.38 126.38 124.54 124.66 0.0M
2022-03-21 125.01 125.14 125.01 125.11 0.0M
2022-03-18 124.01 125.15 124.01 125.15 0.0M
2022-03-17 124.52 124.52 123.76 123.76 0.0M
2022-03-16 121.72 123.41 121.72 123.41 0.0M
2022-03-15 118.73 119.19 118.73 119.19 0.0M
2022-03-14 119.18 120.14 119.18 120.14 0.0M
2022-03-11 117.22 118.12 117.22 118.12 0.0M
2022-03-10 118.01 118.01 116.48 116.62 0.0M
2022-03-09 114.99 117.72 114.99 117.72 0.0M
2022-03-08 112.97 114.80 112.47 112.47 0.0M
2022-03-07 112.94 113.58 110.26 113.58 0.0M
2022-03-04 118.03 118.03 115.30 115.30 0.0M
2022-03-03 122.61 122.61 119.03 119.28 0.0M
2022-03-02 120.79 121.83 120.67 121.83 0.0M
2022-03-01 124.61 124.61 121.34 121.34 0.0M
2022-02-28 122.36 124.25 122.36 124.13 0.0M
2022-02-25 121.72 123.86 121.72 123.86 0.0M
2022-02-24 119.09 119.97 119.09 119.97 0.0M
2022-02-23 124.73 124.73 123.80 123.96 0.0M
2022-02-22 121.66 124.39 121.66 124.39 0.0M
2022-02-21 126.68 126.68 124.04 124.04 0.0M
2022-02-18 127.55 127.55 126.10 126.10 0.0M
2022-02-17 128.57 128.57 127.18 127.18 0.0M
2022-02-16 128.43 128.43 128.21 128.21 0.0M
2022-02-15 126.21 127.99 126.21 127.99 0.0M
2022-02-14 125.27 125.95 125.27 125.95 0.0M
2022-02-11 127.92 128.02 127.91 128.02 0.0M
2022-02-10 129.97 129.97 129.09 129.09 0.0M
2022-02-09 128.20 129.43 128.20 129.43 0.0M
2022-02-08 127.03 127.03 126.53 126.53 0.0M
2022-02-07 127.54 127.54 126.95 126.95 0.0M
2022-02-04 129.04 129.04 126.75 126.75 0.0M
2022-02-03 130.84 130.84 128.38 128.38 0.0M
2022-02-02 131.15 131.15 130.80 130.80 0.0M
2022-02-01 130.21 130.45 129.89 130.35 0.0M
2022-01-31 128.91 129.18 128.91 129.18 0.0M
2022-01-28 128.29 128.29 127.47 127.47 0.0M
2022-01-27 126.32 128.58 126.32 128.58 0.0M
2022-01-26 127.41 128.36 127.41 128.36 0.0M
2022-01-25 125.37 126.05 125.37 126.00 0.0M
2022-01-24 131.29 131.29 125.37 125.37 0.0M
2022-01-21 131.94 131.94 130.80 130.80 0.0M
2022-01-20 133.62 133.80 133.62 133.80 0.0M
2022-01-19 132.02 133.14 132.02 133.14 0.0M
2022-01-18 133.53 133.53 132.53 132.53 0.0M
2022-01-17 133.72 134.28 133.72 134.28 0.0M
2022-01-14 134.32 134.32 133.49 133.49 0.0M
2022-01-13 135.21 135.41 135.21 135.41 0.0M
2022-01-12 135.65 135.65 135.52 135.52 0.0M
2022-01-11 135.30 135.30 134.91 134.91 0.0M
2022-01-10 136.82 136.82 133.67 133.67 0.0M
2022-01-07 136.94 136.94 136.53 136.53 0.0M
2022-01-06 137.51 137.51 137.09 137.09 0.0M
2022-01-05 139.46 139.46 139.16 139.33 0.0M
2022-01-04 139.65 139.82 139.34 139.82 0.0M
2022-01-03 138.81 139.54 138.79 138.79 0.0M