Amundi MSCI Europe Action UCITS ETF Dist (AE5B)

AE5B
🏛️ ドイツ →
117.72
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
2025-09-26 117.02 117.72 117.02 117.72 0.0M
2025-09-25 117.14 117.14 116.84 116.84 0.0M
2025-09-24 117.96 118.02 117.76 117.76 0.0M
2025-09-23 118.28 118.48 118.22 118.22 0.0M
2025-09-22 118.14 118.16 117.98 117.98 0.0M
2025-09-19 118.16 118.32 118.12 118.12 0.0M
2025-09-18 117.68 118.34 117.68 118.34 0.0M
2025-09-17 117.00 117.16 116.98 117.16 0.0M
2025-09-16 118.10 118.14 116.92 116.96 0.0M
2025-09-15 118.40 118.70 118.28 118.28 0.0M
2025-09-12 118.22 118.22 117.96 117.96 0.0M
2025-09-11 117.96 118.14 117.96 118.14 0.0M
2025-09-10 118.24 118.44 117.58 117.58 0.0M
2025-09-09 118.14 118.14 117.86 117.86 0.0M
2025-09-08 117.94 118.00 117.68 118.00 0.0M
2025-09-05 117.92 117.92 117.52 117.52 0.0M
2025-09-04 116.94 117.68 116.94 117.68 0.0M
2025-09-03 116.26 116.86 116.26 116.86 0.0M
2025-09-02 117.32 117.32 115.68 115.68 0.0M
2025-09-01 117.74 117.80 117.44 117.48 0.0M
2025-08-29 117.94 117.94 117.26 117.26 0.0M
2025-08-28 118.78 118.78 118.12 118.14 0.0M
2025-08-27 118.28 118.46 118.28 118.36 0.0M
2025-08-26 118.16 118.58 118.02 118.02 0.0M
2025-08-25 119.46 119.46 118.84 118.84 0.0M
2025-08-22 119.00 119.62 119.00 119.62 0.0M
2025-08-21 119.24 119.24 118.84 119.12 0.0M
2025-08-20 118.58 119.30 118.58 119.30 0.0M
2025-08-19 118.00 118.80 118.00 118.80 0.0M
2025-08-18 117.64 117.64 117.40 117.64 0.0M
2025-08-15 118.02 118.02 117.60 117.60 0.0M
2025-08-14 117.00 117.54 117.00 117.54 0.0M
2025-08-13 116.40 116.76 116.40 116.76 0.0M
2025-08-12 116.20 116.20 115.64 115.76 0.0M
2025-08-11 116.52 116.52 115.72 115.72 0.0M
2025-08-08 115.92 115.92 115.76 115.76 0.0M
2025-08-07 114.56 115.90 114.56 115.62 0.0M
2025-08-06 114.76 114.76 114.10 114.10 0.0M
2025-08-05 115.12 115.12 114.44 114.44 0.0M
2025-08-04 113.60 114.54 113.60 114.54 0.0M
2025-08-01 114.76 114.76 113.02 113.02 0.0M
2025-07-31 117.56 117.56 115.86 115.86 0.0M
2025-07-30 117.12 117.62 117.12 117.42 0.0M
2025-07-29 117.78 118.08 117.42 117.42 0.0M
2025-07-28 118.72 118.72 117.40 117.40 0.0M
2025-07-25 117.34 117.62 117.34 117.52 0.0M
2025-07-24 118.04 118.04 117.76 117.76 0.0M
2025-07-23 117.28 117.40 117.24 117.40 0.0M
2025-07-22 116.20 116.20 115.66 115.92 0.0M
2025-07-21 116.44 116.44 116.24 116.24 0.0M
2025-07-18 117.14 117.14 116.44 116.44 0.0M
2025-07-17 116.56 116.88 116.56 116.88 0.0M
2025-07-16 116.02 116.40 115.50 115.50 0.0M
2025-07-15 117.38 117.38 116.40 116.40 0.0M
2025-07-14 116.32 116.74 116.32 116.74 0.0M
2025-07-11 118.06 118.06 116.74 116.74 0.0M
2025-07-10 118.36 118.52 118.36 118.38 0.0M
2025-07-09 117.10 117.76 117.10 117.70 0.0M
2025-07-08 116.54 116.90 116.06 116.90 0.0M
2025-07-07 116.14 116.42 116.14 116.40 0.0M
2025-07-04 116.10 116.10 115.60 115.80 0.0M
2025-07-03 116.54 116.54 116.18 116.38 0.0M
2025-07-02 116.48 116.48 115.98 116.02 0.0M
2025-07-01 116.30 116.30 115.60 115.78 0.0M
2025-06-30 116.64 116.64 115.64 115.64 0.0M
2025-06-27 115.76 116.16 115.76 116.12 0.0M
2025-06-26 115.60 115.60 114.88 114.88 0.0M
2025-06-25 116.50 116.50 115.18 115.18 0.0M
2025-06-24 117.20 117.20 116.26 116.26 0.0M
2025-06-23 114.94 114.98 114.72 114.72 0.0M
2025-06-20 115.64 115.84 115.06 115.06 0.0M
2025-06-19 115.38 115.46 114.90 114.90 0.0M
2025-06-18 116.34 116.34 115.86 115.86 0.0M
2025-06-17 116.72 117.12 116.44 116.44 0.0M
2025-06-16 117.58 117.68 117.58 117.68 0.0M
2025-06-13 117.16 117.70 117.16 117.36 0.0M
2025-06-12 118.52 118.60 118.18 118.60 0.0M
2025-06-11 119.70 119.70 119.14 119.14 0.0M
2025-06-10 119.62 119.62 119.32 119.50 0.0M
2025-06-09 119.82 119.82 119.40 119.40 0.0M
2025-06-06 119.18 119.86 119.18 119.68 0.0M
2025-06-05 119.32 119.40 119.32 119.34 0.0M
2025-06-04 118.72 119.32 118.36 119.22 0.0M
2025-06-03 118.74 118.74 118.04 118.60 0.0M
2025-06-02 118.44 118.46 117.74 118.46 0.0M
2025-05-30 118.52 119.30 117.68 117.68 0.0M
2025-05-29 119.42 119.42 118.26 118.26 0.0M
2025-05-28 119.40 119.40 118.40 118.40 0.0M
2025-05-27 119.32 119.88 119.32 119.42 0.0M
2025-05-26 119.40 119.42 119.26 119.26 0.0M
2025-05-23 119.56 119.56 117.92 118.00 0.0M
2025-05-22 119.32 119.32 118.72 119.02 0.0M
2025-05-21 119.58 119.82 119.36 119.82 0.0M
2025-05-20 119.38 119.92 119.38 119.88 0.0M
2025-05-19 118.64 119.12 118.12 119.12 0.0M
2025-05-16 118.80 118.80 118.76 118.76 0.0M
2025-05-15 117.18 118.26 117.18 118.26 0.0M
2025-05-14 117.66 117.68 117.36 117.36 0.0M
2025-05-13 117.68 118.00 117.68 117.74 0.0M
2025-05-12 116.68 117.76 116.68 117.76 0.0M
2025-05-09 115.70 115.94 115.70 115.94 0.0M
2025-05-08 115.34 115.92 115.34 115.34 0.0M
2025-05-07 115.30 115.30 114.76 114.90 0.0M
2025-05-06 115.96 115.96 115.52 115.56 0.0M
2025-05-05 115.80 116.14 115.80 115.98 0.0M
2025-05-02 114.94 115.86 114.88 115.86 0.0M
2025-04-30 113.52 113.80 113.04 113.80 0.0M
2025-04-29 112.80 113.12 112.56 113.12 0.0M
2025-04-28 112.32 112.64 112.32 112.64 0.0M
2025-04-25 112.18 112.18 111.80 112.08 0.0M
2025-04-24 110.76 111.78 110.76 111.78 0.0M
2025-04-23 110.66 111.36 110.66 111.28 0.0M
2025-04-22 108.20 109.12 107.80 109.12 0.0M
2025-04-17 108.40 108.44 107.86 108.44 0.0M
2025-04-16 107.96 108.88 107.96 108.88 0.0M
2025-04-15 108.14 109.24 108.14 109.24 0.0M
2025-04-14 106.26 107.66 106.26 107.66 0.0M
2025-04-11 105.94 105.94 104.92 104.92 0.0M
2025-04-10 106.48 106.58 105.02 105.02 0.0M
2025-04-09 101.76 101.76 100.78 101.08 0.0M
2025-04-08 103.60 104.94 103.60 104.94 0.0M
2025-04-07 107.00 107.00 101.42 101.94 0.0M
2025-04-04 111.24 111.24 107.00 107.00 0.0M
2025-04-03 113.16 113.16 112.16 112.16 0.0M
2025-04-02 115.06 115.24 114.62 115.24 0.0M
2025-04-01 115.46 115.66 115.18 115.66 0.0M
2025-03-31 114.68 114.68 114.04 114.46 0.0M
2025-03-28 116.48 116.62 116.12 116.24 0.0M
2025-03-27 116.22 116.84 116.22 116.84 0.0M
2025-03-26 118.16 118.16 117.20 117.20 0.0M
2025-03-25 117.78 118.54 117.78 118.22 0.0M
2025-03-24 119.18 119.18 117.40 117.56 0.0M
2025-03-21 117.84 117.84 117.50 117.82 0.0M
2025-03-20 118.62 118.62 117.98 118.48 0.0M
2025-03-19 118.12 118.96 118.12 118.96 0.0M
2025-03-18 118.28 118.80 118.28 118.68 0.0M
2025-03-17 117.08 118.14 117.08 118.14 0.0M
2025-03-14 115.70 117.16 115.70 117.16 0.0M
2025-03-13 115.74 115.94 115.58 115.94 0.0M
2025-03-12 115.92 116.42 115.38 116.28 0.0M
2025-03-11 117.08 117.08 115.08 115.08 0.0M
2025-03-10 119.14 119.14 117.24 117.24 0.0M
2025-03-07 118.94 118.94 118.24 118.90 0.0M
2025-03-06 120.12 120.12 118.98 119.46 0.0M
2025-03-05 119.86 120.20 119.72 119.72 0.0M
2025-03-04 120.40 120.40 119.06 119.08 0.0M
2025-03-03 120.76 121.58 120.00 121.58 0.0M
2025-02-28 119.56 121.18 119.56 121.18 0.0M
2025-02-27 120.14 120.64 120.14 120.54 0.0M
2025-02-26 120.70 121.20 120.70 121.20 0.0M
2025-02-25 119.72 120.22 119.72 120.22 0.0M
2025-02-24 120.18 120.18 119.92 119.98 0.0M
2025-02-21 119.54 120.24 119.54 120.24 0.0M
2025-02-20 119.42 119.54 119.24 119.24 0.0M
2025-02-19 120.20 120.20 119.10 119.26 0.0M
2025-02-18 119.98 120.24 119.88 120.24 0.0M
2025-02-17 120.12 120.12 119.26 119.88 0.0M
2025-02-14 119.78 119.78 119.42 119.42 0.0M
2025-02-13 119.26 119.84 119.16 119.84 0.0M
2025-02-12 118.46 118.46 118.28 118.42 0.0M
2025-02-11 117.86 118.36 117.86 118.36 0.0M
2025-02-10 117.34 117.98 117.34 117.98 0.0M
2025-02-07 117.88 117.88 117.30 117.30 0.0M
2025-02-06 116.84 117.98 116.84 117.98 0.0M
2025-02-05 115.68 116.42 115.68 116.42 0.0M
2025-02-04 115.62 115.84 115.54 115.84 0.0M
2025-02-03 115.46 115.74 115.06 115.74 0.0M
2025-01-31 116.88 117.06 116.66 116.74 0.0M
2025-01-30 115.98 116.60 115.98 116.60 0.0M
2025-01-29 115.46 115.70 115.46 115.70 0.0M
2025-01-28 114.86 115.02 114.86 114.86 0.0M
2025-01-27 113.72 114.46 113.72 114.46 0.0M
2025-01-24 115.06 115.22 114.76 114.76 0.0M
2025-01-23 114.18 114.62 114.14 114.62 0.0M
2025-01-22 113.98 114.58 113.94 114.20 0.0M
2025-01-21 112.94 113.66 112.94 113.66 0.0M
2025-01-20 113.14 113.14 112.84 113.04 0.0M
2025-01-17 112.80 113.08 112.80 113.08 0.0M
2025-01-16 112.00 112.50 111.96 112.50 0.0M
2025-01-15 110.00 111.08 110.00 111.04 0.0M
2025-01-14 110.38 110.56 109.60 109.60 0.0M
2025-01-13 109.78 109.84 109.42 109.84 0.0M
2025-01-10 111.30 111.30 110.56 110.56 0.0M
2025-01-09 110.48 111.62 110.48 111.62 0.0M
2025-01-08 111.10 111.18 110.82 111.04 0.0M
2025-01-07 110.60 111.00 110.60 111.00 0.0M
2025-01-06 109.68 110.94 109.68 110.94 0.0M
2025-01-03 110.06 110.06 109.50 109.64 0.0M
2025-01-02 110.58 110.58 109.44 110.46 0.0M