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
2024-12-31 134.98 134.98 134.98 135.82 0.0M
2024-12-30 135.85 135.85 134.85 135.01 0.0M
2024-12-27 135.33 136.09 135.25 135.52 0.0M
2024-12-24 135.02 135.02 135.02 135.30 0.0M
2024-12-23 134.20 134.84 134.00 134.51 0.0M
2024-12-20 133.55 134.72 133.38 134.76 0.0M
2024-12-19 134.90 135.57 134.34 134.51 0.0M
2024-12-18 135.97 136.74 135.97 136.23 0.0M
2024-12-17 136.73 136.73 136.04 136.06 0.0M
2024-12-16 138.04 138.04 136.76 137.20 0.0M
2024-12-13 138.52 138.77 137.81 137.71 0.0M
2024-12-12 139.41 139.41 138.90 138.55 0.0M
2024-12-11 138.32 139.31 138.06 139.13 0.0M
2024-12-10 138.45 138.83 138.45 138.76 0.0M
2024-12-09 139.15 139.34 138.80 138.89 0.0M
2024-12-06 138.38 139.14 138.38 139.14 0.0M
2024-12-05 138.33 138.41 138.02 138.35 0.0M
2024-12-04 137.33 138.15 137.33 138.06 0.0M
2024-12-03 136.70 137.00 136.66 136.58 0.0M
2024-12-02 136.33 136.50 136.02 136.24 0.0M
2024-11-29 136.22 136.22 135.80 135.80 0.0M
2024-11-28 135.82 135.90 135.81 135.84 0.0M
2024-11-27 134.49 135.16 134.49 135.05 0.0M
2024-11-26 135.21 135.21 134.70 134.59 0.0M
2024-11-25 136.36 136.36 135.03 135.48 0.0M
2024-11-22 134.21 135.26 134.21 135.14 0.0M
2024-11-21 133.37 133.51 132.70 133.45 0.0M
2024-11-20 134.69 134.69 134.40 133.33 0.0M
2024-11-19 135.06 135.06 132.86 133.67 0.0M
2024-11-18 135.11 135.11 134.11 134.31 0.0M
2024-11-15 135.09 135.50 134.81 135.00 0.0M
2024-11-14 134.96 136.15 134.96 136.15 0.0M
2024-11-13 134.74 135.03 133.96 133.96 0.0M
2024-11-12 136.67 136.67 134.70 134.86 0.0M
2024-11-11 137.30 137.70 137.30 137.63 0.0M
2024-11-08 137.12 137.12 136.03 136.12 0.0M
2024-11-07 135.47 136.54 135.47 136.62 0.0M
2024-11-06 136.68 137.75 134.52 134.71 0.0M
2024-11-05 135.48 135.76 135.28 135.44 0.0M
2024-11-04 135.77 135.77 135.25 135.36 0.0M
2024-11-01 135.05 136.15 135.05 135.37 0.0M
2024-10-31 136.21 136.21 134.50 134.90 0.0M
2024-10-30 137.52 137.52 137.01 136.86 0.0M
2024-10-29 139.02 139.02 137.63 137.75 0.0M
2024-10-28 138.16 138.91 138.16 138.63 0.0M
2024-10-25 137.61 138.06 137.61 137.71 0.0M
2024-10-24 137.93 138.35 137.93 137.73 0.0M
2024-10-23 138.50 138.50 137.80 137.92 0.0M
2024-10-22 138.10 138.10 137.39 138.26 0.0M
2024-10-21 139.94 140.09 138.50 138.30 0.0M
2024-10-18 139.59 140.05 139.59 139.62 0.0M
2024-10-17 139.07 139.80 139.07 139.08 0.0M
2024-10-16 138.66 139.14 138.37 138.95 0.0M
2024-10-15 139.24 139.50 139.13 139.50 0.0M
2024-10-14 138.86 138.86 138.15 138.15 0.0M
2024-10-11 137.94 139.04 137.94 139.04 0.0M
2024-10-10 138.89 138.89 138.11 138.26 0.0M
2024-10-09 137.98 138.95 137.98 138.95 0.0M
2024-10-08 137.23 137.75 137.23 137.62 0.0M
2024-10-07 139.54 139.54 138.69 138.96 0.0M
2024-10-04 138.08 139.51 138.08 139.19 0.0M
2024-10-03 138.91 138.91 138.05 137.90 0.0M
2024-10-02 139.80 139.80 139.21 139.15 0.0M
2024-10-01 140.83 141.31 139.02 139.02 0.0M
2024-09-30 141.54 141.54 140.32 140.52 0.0M
2024-09-27 141.46 141.78 141.46 141.86 0.0M
2024-09-26 140.17 141.42 140.17 141.18 0.0M
2024-09-25 138.91 139.21 138.91 139.03 0.0M
2024-09-24 140.13 140.13 139.49 139.25 0.0M
2024-09-23 138.72 139.71 138.72 139.71 0.0M
2024-09-20 140.47 140.47 138.89 139.21 0.0M
2024-09-19 139.99 140.62 139.99 140.65 0.0M
2024-09-18 139.09 139.09 138.47 138.56 0.0M
2024-09-17 139.06 139.20 139.06 139.22 0.0M
2024-09-16 138.28 138.84 138.28 138.46 0.0M
2024-09-13 137.51 139.11 137.51 138.31 0.0M
2024-09-12 137.37 137.37 136.89 137.13 0.0M
2024-09-11 136.91 136.91 136.32 136.32 0.0M
2024-09-10 136.29 136.55 136.29 136.36 0.0M
2024-09-09 136.04 136.55 136.04 136.21 0.0M
2024-09-06 136.71 137.44 135.90 135.38 0.0M
2024-09-05 136.67 137.74 136.67 137.15 0.0M
2024-09-04 136.08 137.46 136.08 137.14 0.0M
2024-09-03 139.43 139.43 137.54 137.59 0.0M
2024-09-02 140.00 140.00 138.96 139.71 0.0M
2024-08-30 139.36 140.21 139.36 139.87 0.0M
2024-08-29 138.74 139.37 138.74 139.17 0.0M
2024-08-28 138.81 138.92 138.81 138.67 0.0M
2024-08-27 138.76 138.79 138.76 138.59 0.0M
2024-08-26 138.78 138.81 138.62 138.67 0.0M
2024-08-23 137.82 138.88 137.66 138.71 0.0M
2024-08-22 137.30 137.63 137.30 137.53 0.0M
2024-08-21 136.57 137.23 136.57 137.00 0.0M
2024-08-20 137.54 137.54 136.71 136.60 0.0M
2024-08-19 136.68 137.62 136.68 137.42 0.0M
2024-08-16 136.65 136.70 136.44 136.28 0.0M
2024-08-15 135.25 136.57 135.25 136.47 0.0M
2024-08-14 134.79 135.27 134.69 135.27 0.0M
2024-08-13 134.12 134.56 133.60 134.56 0.0M
2024-08-12 134.47 134.47 133.89 133.81 0.0M
2024-08-09 133.13 134.26 133.13 133.75 0.0M
2024-08-08 132.61 132.61 132.12 132.90 0.0M
2024-08-07 132.47 133.97 132.47 133.68 0.0M
2024-08-06 132.40 132.40 130.30 131.32 0.0M
2024-08-05 132.13 132.13 129.90 130.61 0.0M
2024-08-02 137.52 137.52 134.42 134.44 0.0M
2024-08-01 140.22 140.48 138.54 138.98 0.0M
2024-07-31 140.68 140.79 140.34 140.27 0.0M
2024-07-30 138.49 140.01 138.49 139.54 0.0M
2024-07-29 138.99 138.99 138.75 138.75 0.0M
2024-07-26 137.03 138.03 137.03 138.55 0.0M
2024-07-25 136.79 137.22 136.06 136.97 0.0M
2024-07-24 138.08 138.63 138.08 138.12 0.0M
2024-07-23 138.96 139.05 138.92 139.05 0.0M
2024-07-22 138.34 139.39 138.34 139.00 0.0M
2024-07-19 138.72 138.72 137.89 138.13 0.0M
2024-07-18 138.84 140.03 138.84 139.25 0.0M
2024-07-17 138.63 138.63 138.63 138.63 0.0M
2024-07-16 137.93 138.50 137.93 138.72 0.0M
2024-07-15 139.36 139.36 138.22 138.41 0.0M
2024-07-12 139.00 139.32 139.00 139.42 0.0M
2024-07-11 137.48 138.34 137.16 138.04 0.0M
2024-07-10 136.14 137.00 136.14 136.96 0.0M
2024-07-09 136.41 136.41 135.68 135.68 0.0M
2024-07-08 136.33 137.24 136.33 136.52 0.0M
2024-07-05 136.43 136.80 136.43 136.67 0.0M
2024-07-04 135.51 136.10 135.51 135.91 0.0M
2024-07-03 134.16 134.91 134.03 135.06 0.0M
2024-07-02 133.30 133.77 133.29 133.47 0.0M
2024-07-01 134.82 134.82 133.89 133.89 0.0M
2024-06-28 134.32 134.32 133.10 133.39 0.0M
2024-06-27 133.62 134.23 133.62 134.10 0.0M
2024-06-26 135.28 135.28 133.69 133.93 0.0M
2024-06-25 135.95 135.95 134.95 134.86 0.0M
2024-06-24 134.95 136.34 134.95 136.16 0.0M
2024-06-21 135.82 135.82 134.85 135.06 0.0M
2024-06-20 134.95 135.98 134.95 136.05 0.0M
2024-06-19 135.40 135.40 135.40 135.03 0.0M
2024-06-18 135.04 135.91 135.04 135.47 0.0M
2024-06-17 133.84 134.30 133.84 134.08 0.0M
2024-06-14 135.43 135.43 133.24 133.65 0.0M
2024-06-13 137.38 137.40 135.84 135.84 0.0M
2024-06-12 136.00 138.20 136.00 137.43 0.0M
2024-06-11 137.52 137.52 135.23 135.23 0.0M
2024-06-10 136.73 137.84 136.68 137.84 0.0M
2024-06-07 138.06 138.06 137.00 137.44 0.0M
2024-06-06 138.34 138.81 137.97 138.69 0.0M
2024-06-05 137.67 137.93 137.47 137.78 0.0M
2024-06-04 138.31 138.31 137.90 137.44 0.0M
2024-06-03 139.11 139.11 139.11 138.71 0.0M
2024-05-31 137.06 138.09 137.06 137.89 0.0M
2024-05-30 135.77 135.77 135.77 137.69 0.0M
2024-05-29 137.79 137.79 137.79 136.06 0.0M
2024-05-28 138.37 138.37 138.28 138.11 0.0M
2024-05-27 137.52 138.62 137.51 138.62 0.0M
2024-05-24 136.17 136.17 136.17 137.48 0.0M
2024-05-23 137.22 137.22 137.22 137.22 0.0M
2024-05-22 136.97 137.53 136.97 137.30 0.0M
2024-05-21 137.85 137.85 137.18 137.55 0.0M
2024-05-20 137.29 138.02 137.29 137.77 0.0M
2024-05-17 136.99 137.13 136.80 137.02 0.0M
2024-05-16 137.06 137.36 137.06 136.96 0.0M
2024-05-15 136.11 136.70 136.11 136.95 0.0M
2024-05-14 134.75 135.70 134.63 135.63 0.0M
2024-05-13 134.99 134.99 134.54 134.80 0.0M
2024-05-10 134.50 135.01 134.50 134.79 0.0M
2024-05-09 133.95 133.95 133.82 134.02 0.0M
2024-05-08 133.08 133.53 133.08 133.34 0.0M
2024-05-07 133.97 133.97 132.41 132.94 0.0M
2024-05-06 131.58 132.41 131.58 132.18 0.0M
2024-05-03 130.89 131.63 130.89 131.44 0.0M
2024-05-02 131.25 131.25 131.25 130.38 0.0M
2024-04-30 131.08 131.08 130.41 130.14 0.0M
2024-04-29 129.78 130.97 129.78 130.97 0.0M
2024-04-26 128.28 129.54 128.28 129.26 0.0M
2024-04-25 128.59 128.59 128.33 127.61 0.0M
2024-04-24 129.89 129.89 129.02 128.91 0.0M
2024-04-23 128.47 129.18 128.47 129.47 0.0M
2024-04-22 128.29 128.37 128.29 127.97 0.0M
2024-04-19 127.01 127.57 126.69 127.38 0.0M
2024-04-18 127.67 127.67 127.67 127.98 0.0M
2024-04-17 127.64 128.37 127.57 127.57 0.0M
2024-04-16 128.09 128.09 127.83 127.34 0.0M
2024-04-15 129.52 130.55 129.12 129.67 0.0M
2024-04-12 131.22 131.42 129.64 129.51 0.0M
2024-04-11 130.27 130.62 129.95 130.41 0.0M
2024-04-10 130.93 130.93 130.46 130.28 0.0M
2024-04-09 130.94 131.29 130.29 130.29 0.0M
2024-04-08 130.08 130.90 130.08 130.90 0.0M
2024-04-05 130.43 130.43 129.76 130.04 0.0M
2024-04-04 131.00 131.00 131.00 131.00 0.0M
2024-04-03 130.08 130.86 130.06 130.47 0.0M
2024-04-02 130.30 130.30 130.14 130.14 0.0M
2024-03-28 131.15 131.56 131.15 131.52 0.0M
2024-03-27 130.64 130.84 130.64 130.85 0.0M
2024-03-26 129.75 130.12 129.75 130.12 0.0M
2024-03-25 129.52 129.84 129.48 129.61 0.0M
2024-03-22 129.59 129.59 129.38 129.65 0.0M
2024-03-21 129.66 129.66 129.66 129.61 0.0M
2024-03-20 128.07 128.34 128.07 128.31 0.0M
2024-03-19 127.67 128.06 127.67 128.06 0.0M
2024-03-18 128.33 128.59 128.33 128.05 0.0M
2024-03-15 128.34 128.38 128.10 128.32 0.0M
2024-03-14 128.85 129.00 128.26 128.26 0.0M
2024-03-13 128.76 128.76 128.76 128.55 0.0M
2024-03-12 128.24 128.38 128.22 128.38 0.0M
2024-03-11 127.78 127.78 127.68 127.68 0.0M
2024-03-08 128.41 128.84 128.41 128.65 0.0M
2024-03-07 126.96 128.00 126.96 128.31 0.0M
2024-03-06 126.41 126.53 126.41 127.21 0.0M
2024-03-05 126.11 126.71 126.11 126.58 0.0M
2024-03-04 127.44 127.44 127.35 126.51 0.0M
2024-03-01 126.57 127.38 126.50 127.14 0.0M
2024-02-29 126.23 126.23 125.82 126.00 0.0M
2024-02-28 126.55 126.55 125.47 125.72 0.0M
2024-02-27 126.27 126.27 126.00 126.46 0.0M
2024-02-26 126.41 126.41 125.96 126.08 0.0M
2024-02-23 126.75 126.75 126.22 126.62 0.0M
2024-02-22 126.68 126.68 126.43 126.52 0.0M
2024-02-21 125.56 125.56 125.52 125.56 0.0M
2024-02-20 125.94 125.94 125.75 125.41 0.0M
2024-02-19 125.99 126.30 125.99 126.29 0.0M
2024-02-16 126.30 126.54 126.30 126.28 0.0M
2024-02-15 125.36 125.36 125.36 125.46 0.0M
2024-02-14 124.18 125.01 124.18 124.84 0.0M
2024-02-13 125.35 125.35 123.64 123.64 0.0M
2024-02-12 124.78 125.88 124.78 125.88 0.0M
2024-02-09 124.67 124.68 124.67 124.30 0.0M
2024-02-08 124.48 124.85 124.48 124.56 0.0M
2024-02-07 124.96 124.96 124.31 124.31 0.0M
2024-02-06 123.93 124.71 123.93 124.71 0.0M
2024-02-05 124.69 125.00 124.69 123.56 0.0M
2024-02-02 125.64 125.64 124.50 124.37 0.0M
2024-02-01 125.00 125.00 125.00 124.72 0.0M
2024-01-31 125.52 125.52 125.52 125.83 0.0M
2024-01-30 125.87 125.87 125.87 125.42 0.0M
2024-01-29 125.52 125.52 125.52 125.37 0.0M
2024-01-26 124.79 125.82 124.79 125.66 0.0M
2024-01-25 124.06 124.06 124.06 124.69 0.0M
2024-01-24 123.89 124.45 123.89 124.45 0.0M
2024-01-23 123.61 123.61 123.61 123.10 0.0M
2024-01-22 122.73 123.04 122.73 123.18 0.0M
2024-01-19 123.20 123.20 121.50 121.64 0.0M
2024-01-18 122.05 122.05 122.05 122.54 0.0M
2024-01-17 122.04 122.04 121.05 121.85 0.0M
2024-01-16 122.94 123.34 122.94 123.56 0.0M
2024-01-15 125.17 125.17 124.20 124.17 0.0M
2024-01-12 124.85 124.94 124.85 124.94 0.0M
2024-01-11 125.60 125.60 123.90 123.82 0.0M
2024-01-10 124.91 125.24 124.80 125.06 0.0M
2024-01-09 125.75 125.75 125.75 125.32 0.0M
2024-01-08 124.63 125.47 124.30 125.65 0.0M
2024-01-05 124.56 125.13 124.00 124.52 0.0M
2024-01-04 124.97 125.02 124.97 125.29 0.0M
2024-01-03 126.16 126.16 124.20 124.48 0.0M
2024-01-02 128.13 128.13 128.13 126.50 0.0M