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
2023-12-29 127.52 128.12 127.52 127.21 0.0M
2023-12-28 128.09 128.22 127.55 127.63 0.0M
2023-12-27 127.35 127.48 127.35 127.61 0.0M
2023-12-22 126.31 127.44 126.31 127.10 0.0M
2023-12-21 126.08 126.08 125.94 126.38 0.0M
2023-12-20 126.61 127.08 126.33 127.08 0.0M
2023-12-19 125.41 125.69 125.41 125.93 0.0M
2023-12-18 124.74 125.40 124.74 124.99 0.0M
2023-12-15 125.88 126.27 125.54 125.59 0.0M
2023-12-14 124.39 125.68 124.39 125.40 0.0M
2023-12-13 121.56 121.73 121.56 121.54 0.0M
2023-12-12 123.03 123.03 121.68 121.68 0.0M
2023-12-11 121.81 122.51 121.81 122.51 0.0M
2023-12-08 120.83 120.83 120.83 121.70 0.0M
2023-12-07 120.83 120.83 120.83 121.05 0.0M
2023-12-06 120.71 121.60 120.71 121.38 0.0M
2023-12-05 119.37 119.37 119.37 120.37 0.0M
2023-12-04 120.27 120.27 120.27 119.30 0.0M
2023-12-01 119.19 119.20 119.19 120.12 0.0M
2023-11-30 119.58 119.58 119.10 118.99 0.0M
2023-11-29 118.45 118.96 118.45 119.30 0.0M
2023-11-28 118.19 118.19 118.19 118.01 0.0M
2023-11-27 118.62 118.62 118.62 118.38 0.0M
2023-11-24 118.08 118.23 118.08 118.46 0.0M
2023-11-23 118.03 118.03 118.03 117.98 0.0M
2023-11-22 117.54 117.90 117.54 117.77 0.0M
2023-11-21 118.50 118.50 118.50 117.14 0.0M
2023-11-20 118.13 118.13 118.13 118.22 0.0M
2023-11-17 116.85 117.82 116.85 117.72 0.0M
2023-11-16 117.75 117.75 117.75 116.57 0.0M
2023-11-15 117.97 118.70 117.97 118.22 0.0M
2023-11-14 113.95 113.95 113.95 117.64 0.0M
2023-11-13 113.70 114.12 113.70 114.12 0.0M
2023-11-10 113.89 113.89 113.89 113.28 0.0M
2023-11-09 113.04 113.04 113.04 114.58 0.0M
2023-11-08 112.07 112.07 112.07 112.97 0.0M
2023-11-07 112.20 112.20 112.20 112.56 0.0M
2023-11-06 114.16 114.16 113.28 112.79 0.0M
2023-11-03 112.75 113.85 112.75 113.72 0.0M
2023-11-02 110.27 110.27 110.27 112.00 0.0M
2023-11-01 109.13 109.13 109.13 109.38 0.0M
2023-10-31 107.85 108.95 107.85 108.78 0.0M
2023-10-30 107.64 108.13 107.64 107.55 0.0M
2023-10-27 106.92 106.92 106.83 106.86 0.0M
2023-10-26 105.97 106.91 105.97 106.85 0.0M
2023-10-25 108.17 108.17 108.17 106.81 0.0M
2023-10-24 108.29 108.29 108.08 108.32 0.0M
2023-10-23 108.09 108.09 106.80 107.72 0.0M
2023-10-20 108.36 108.69 108.21 108.21 0.0M
2023-10-19 110.19 110.19 110.13 109.84 0.0M
2023-10-18 112.14 112.14 111.00 110.69 0.0M
2023-10-17 112.26 112.32 112.20 112.39 0.0M
2023-10-16 112.42 112.49 112.42 112.64 0.0M
2023-10-13 113.97 113.97 113.97 112.40 0.0M
2023-10-12 115.26 115.62 114.75 114.46 0.0M
2023-10-11 114.42 114.81 114.42 114.81 0.0M
2023-10-10 113.49 113.49 113.49 114.64 0.0M
2023-10-09 112.85 112.85 112.62 112.37 0.0M
2023-10-06 112.70 113.12 112.70 113.00 0.0M
2023-10-05 112.20 112.20 112.20 112.34 0.0M
2023-10-04 111.48 112.21 111.48 111.49 0.0M
2023-10-03 113.77 114.05 112.44 112.42 0.0M
2023-10-02 116.45 116.45 115.74 114.54 0.0M
2023-09-29 114.35 116.41 114.35 116.28 0.0M
2023-09-28 114.21 114.21 114.21 114.69 0.0M
2023-09-27 113.99 113.99 113.99 114.18 0.0M
2023-09-26 115.04 115.12 115.04 114.75 0.0M
2023-09-25 116.38 116.38 115.35 115.56 0.0M
2023-09-22 118.70 118.70 116.82 116.57 0.0M
2023-09-21 117.75 117.75 117.75 117.00 0.0M
2023-09-20 117.57 118.58 117.57 118.33 0.0M
2023-09-19 116.87 117.15 116.87 116.89 0.0M
2023-09-18 118.71 118.71 117.73 117.04 0.0M
2023-09-15 119.95 119.95 119.95 118.99 0.0M
2023-09-14 117.35 118.58 116.81 118.98 0.0M
2023-09-13 117.08 117.08 116.94 116.94 0.0M
2023-09-12 118.30 118.30 118.30 117.61 0.0M
2023-09-11 116.71 116.71 116.71 118.18 0.0M
2023-09-08 117.77 117.77 117.77 117.62 0.0M
2023-09-07 118.01 118.01 117.46 117.58 0.0M
2023-09-06 118.77 118.77 118.77 118.52 0.0M
2023-09-05 119.02 119.02 119.02 119.30 0.0M
2023-09-04 120.21 120.21 120.21 119.61 0.0M
2023-09-01 119.71 119.85 119.71 119.66 0.0M
2023-08-31 119.66 119.66 119.66 119.91 0.0M
2023-08-30 119.85 119.85 119.85 119.44 0.0M
2023-08-29 118.88 118.88 118.88 119.28 0.0M
2023-08-28 117.98 117.98 117.98 118.17 0.0M
2023-08-25 117.02 117.02 117.02 117.09 0.0M
2023-08-24 119.01 119.01 118.00 117.34 0.0M
2023-08-23 117.70 117.70 117.70 117.84 0.0M
2023-08-22 117.11 117.11 117.11 117.56 0.0M
2023-08-21 117.21 117.21 117.21 116.64 0.0M
2023-08-18 117.79 117.79 117.79 117.21 0.0M
2023-08-17 119.28 119.28 119.28 118.48 0.0M
2023-08-16 119.47 119.47 119.47 119.79 0.0M
2023-08-15 120.77 120.77 119.97 119.92 0.0M
2023-08-14 120.71 120.71 120.71 120.73 0.0M
2023-08-11 121.18 121.18 120.18 120.18 0.0M
2023-08-10 121.21 121.21 121.21 121.51 0.0M
2023-08-09 121.39 121.39 121.39 120.72 0.0M
2023-08-08 120.89 120.89 120.50 120.38 0.0M
2023-08-07 121.22 121.28 121.22 121.12 0.0M
2023-08-04 121.04 121.57 121.04 121.40 0.0M
2023-08-03 120.28 120.51 120.28 120.67 0.0M
2023-08-02 121.37 121.37 121.37 120.82 0.0M
2023-08-01 123.10 123.10 122.55 122.37 0.0M
2023-07-31 123.17 123.17 123.17 123.51 0.0M
2023-07-28 123.40 123.40 123.36 123.19 0.0M
2023-07-27 123.59 123.59 123.59 123.98 0.0M
2023-07-26 124.39 124.39 124.00 122.87 0.0M
2023-07-25 122.42 122.42 122.42 123.16 0.0M
2023-07-24 121.84 121.84 121.84 122.32 0.0M
2023-07-21 122.08 122.22 122.08 122.19 0.0M
2023-07-20 122.35 122.35 122.35 122.23 0.0M
2023-07-19 122.19 122.19 122.19 122.44 0.0M
2023-07-18 119.98 119.98 119.98 121.10 0.0M
2023-07-17 120.04 120.04 120.04 119.97 0.0M
2023-07-14 121.26 121.26 121.17 121.02 0.0M
2023-07-13 121.35 121.35 121.35 121.83 0.0M
2023-07-12 119.13 121.40 119.13 121.22 0.0M
2023-07-11 118.26 119.12 118.26 119.12 0.0M
2023-07-10 117.22 117.22 117.22 117.65 0.0M
2023-07-07 116.43 116.43 116.43 117.67 0.0M
2023-07-06 118.06 118.06 117.44 116.38 0.0M
2023-07-05 119.42 119.42 118.09 118.94 0.0M
2023-07-04 119.48 120.28 119.48 120.14 0.0M
2023-07-03 119.83 119.83 119.67 119.44 0.0M
2023-06-30 120.53 120.53 119.00 119.59 0.0M
2023-06-29 118.18 118.18 118.18 117.99 0.0M
2023-06-28 117.15 117.15 117.15 117.94 0.0M
2023-06-27 117.32 117.32 115.97 116.59 0.0M
2023-06-26 117.27 117.27 117.27 116.84 0.0M
2023-06-23 117.11 117.11 117.11 117.11 0.0M
2023-06-22 118.01 118.01 118.01 118.01 0.0M
2023-06-21 119.41 119.41 119.41 118.92 0.0M
2023-06-20 120.32 120.32 120.32 119.90 0.0M
2023-06-19 121.75 121.75 121.75 120.79 0.0M
2023-06-16 122.37 123.01 122.37 122.55 0.0M
2023-06-15 122.65 122.65 122.65 122.29 0.0M
2023-06-14 123.19 123.19 123.19 122.98 0.0M
2023-06-13 122.26 122.26 122.26 122.63 0.0M
2023-06-12 121.81 122.06 121.81 121.79 0.0M
2023-06-09 121.19 121.19 121.19 121.39 0.0M
2023-06-08 121.03 121.03 121.03 121.19 0.0M
2023-06-07 121.37 121.37 121.37 121.24 0.0M
2023-06-06 120.88 120.88 120.88 121.28 0.0M
2023-06-05 121.79 121.79 121.79 121.01 0.0M
2023-06-02 120.09 121.30 120.09 121.30 0.0M
2023-06-01 118.84 119.56 118.84 119.31 0.0M
2023-05-31 118.04 118.04 118.04 118.41 0.0M
2023-05-30 119.26 119.26 119.26 119.12 0.0M
2023-05-29 119.84 119.84 119.84 119.04 0.0M
2023-05-26 118.92 119.66 118.92 119.37 0.0M
2023-05-25 119.07 119.07 119.07 118.73 0.0M
2023-05-24 120.25 120.25 120.25 119.06 0.0M
2023-05-23 121.52 122.10 121.52 121.58 0.0M
2023-05-22 121.59 121.70 121.47 121.86 0.0M
2023-05-19 120.25 122.71 120.25 122.21 0.0M
2023-05-18 121.35 121.69 121.35 121.25 0.0M
2023-05-17 120.52 120.53 120.52 120.81 0.0M
2023-05-16 121.33 121.33 121.33 121.20 0.0M
2023-05-15 121.52 121.83 121.52 121.80 0.0M
2023-05-12 121.27 121.73 121.27 121.73 0.0M
2023-05-11 121.48 121.48 120.97 120.97 0.0M
2023-05-10 121.07 121.48 121.07 121.11 0.0M
2023-05-09 121.65 121.65 120.79 121.34 0.0M
2023-05-08 121.68 121.68 121.68 121.68 0.0M
2023-05-05 120.43 120.43 120.43 120.43 0.0M
2023-05-04 119.77 119.77 119.77 119.77 0.0M
2023-05-03 120.36 121.19 119.84 121.19 0.0M
2023-05-02 121.72 121.72 120.24 120.24 0.0M
2023-04-28 120.57 120.79 120.57 120.79 0.0M
2023-04-27 119.38 120.00 119.38 120.00 0.0M
2023-04-26 119.07 119.07 119.07 119.07 0.0M
2023-04-25 119.77 119.77 119.77 119.77 0.0M
2023-04-24 120.08 120.08 120.08 120.08 0.0M
2023-04-20 120.62 120.62 120.62 120.62 0.0M
2023-04-19 120.65 120.65 120.65 120.65 0.0M
2023-04-18 121.36 121.59 121.36 121.59 0.0M
2023-04-17 121.21 121.21 121.21 121.21 0.0M
2023-04-14 119.76 119.76 119.76 119.76 0.0M
2023-04-13 119.22 120.59 119.22 120.59 0.0M
2023-04-12 119.08 119.08 119.08 119.08 0.0M
2023-04-11 118.43 118.43 118.32 118.32 0.0M
2023-04-06 116.94 117.53 116.94 117.53 0.0M
2023-04-05 118.11 118.11 118.11 118.11 0.0M
2023-04-04 118.88 118.88 118.10 118.10 0.0M
2023-04-03 118.95 118.95 118.42 118.42 0.0M
2023-03-31 118.52 118.52 118.52 118.52 0.0M
2023-03-30 116.87 116.87 116.87 116.87 0.0M
2023-03-29 114.80 116.33 114.54 116.33 0.0M
2023-03-28 115.65 115.65 114.07 114.07 0.0M
2023-03-21 116.40 116.40 116.40 116.40 0.0M
2023-03-20 114.43 114.43 114.43 114.43 0.0M
2023-03-16 117.12 117.12 114.90 114.90 0.0M
2023-03-15 118.33 118.33 118.33 118.33 0.0M
2023-03-14 116.96 116.96 116.96 116.96 0.0M
2023-03-13 119.37 119.37 119.37 119.37 0.0M
2023-03-10 119.72 119.72 119.72 119.72 0.0M
2023-03-09 122.41 122.41 122.41 122.41 0.0M
2023-03-08 121.97 122.64 121.97 122.64 0.0M
2023-03-07 123.49 123.49 123.49 123.49 0.0M
2023-03-06 123.98 123.98 123.98 123.98 0.0M
2023-03-03 122.97 122.97 122.97 122.97 0.0M
2023-03-02 121.20 121.95 121.20 121.95 0.0M
2023-03-01 122.81 122.81 121.84 121.84 0.0M
2023-02-28 122.20 122.20 122.20 122.20 0.0M
2023-02-27 122.48 122.48 122.48 122.48 0.0M
2023-02-24 123.14 123.14 123.14 123.14 0.0M
2023-02-23 122.90 122.90 122.90 122.90 0.0M
2023-02-22 122.22 122.22 122.22 122.22 0.0M
2023-02-21 123.33 123.33 123.33 123.33 0.0M
2023-02-20 123.97 123.97 123.97 123.97 0.0M
2023-02-17 122.75 123.67 122.75 123.67 0.0M
2023-02-16 124.27 124.40 124.27 124.40 0.0M
2023-02-15 122.28 122.28 122.28 122.28 0.0M
2023-02-14 122.78 122.78 122.78 122.78 0.0M
2023-02-13 121.66 121.66 121.66 121.66 0.0M
2023-02-10 122.65 122.65 121.20 121.20 0.0M
2023-02-09 124.24 124.24 124.24 124.24 0.0M
2023-02-08 123.88 124.32 123.88 124.32 0.0M
2023-02-07 122.95 122.95 122.95 122.95 0.0M
2023-02-06 123.71 123.71 123.10 123.23 0.0M
2023-02-03 123.86 124.37 123.27 124.33 0.0M
2023-02-02 122.46 122.46 122.46 122.46 0.0M
2023-02-01 121.15 121.30 121.15 121.30 0.0M
2023-01-31 121.36 121.36 121.36 121.36 0.0M
2023-01-30 121.30 121.30 121.30 121.30 0.0M
2023-01-27 121.47 121.77 121.47 121.77 0.0M
2023-01-26 120.95 120.95 120.95 120.95 0.0M
2023-01-25 120.88 120.88 120.88 120.88 0.0M
2023-01-24 121.09 121.09 121.09 121.09 0.0M
2023-01-23 120.47 120.47 120.47 120.47 0.0M
2023-01-20 119.54 119.93 119.54 119.93 0.0M
2023-01-19 120.84 120.84 120.84 120.84 0.0M
2023-01-18 121.13 121.20 121.13 121.20 0.0M
2023-01-17 120.32 120.32 120.32 120.32 0.0M
2023-01-16 119.89 119.89 119.89 119.89 0.0M
2023-01-13 119.20 119.20 119.20 119.20 0.0M
2023-01-12 118.54 119.36 118.54 119.36 0.0M
2023-01-11 117.72 117.72 117.72 117.72 0.0M
2023-01-10 117.45 117.45 117.45 117.45 0.0M
2023-01-09 117.47 117.47 117.47 117.47 0.0M
2023-01-06 115.48 115.48 115.42 115.42 0.0M
2023-01-05 115.27 115.40 115.27 115.40 0.0M
2023-01-04 114.37 114.37 114.37 114.37 0.0M
2023-01-03 112.77 114.17 112.77 113.45 0.0M
2023-01-02 112.10 113.37 112.10 113.37 0.0M