Amundi MSCI Europe ex EMU ESG Leaders UCITS ETF

CU9
🏛️ ドイツ →
383.10
最終更新: 2025-10-03
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
2023-12-29 334.15 334.70 334.05 334.65 0.0M
2023-12-28 334.80 334.80 333.60 333.60 0.0M
2023-12-27 332.60 333.70 332.60 333.70 0.0M
2023-12-22 330.45 333.15 330.45 333.15 0.0M
2023-12-21 331.70 331.85 330.75 331.85 0.0M
2023-12-20 333.80 333.80 331.60 332.80 0.0M
2023-12-19 330.05 331.20 330.05 331.20 0.0M
2023-12-18 329.00 330.75 329.00 329.85 0.0M
2023-12-15 331.75 331.75 329.40 330.85 0.0M
2023-12-14 331.25 332.35 330.25 330.25 0.0M
2023-12-13 327.05 328.40 327.05 327.35 0.0M
2023-12-12 327.60 327.60 326.50 326.85 0.0M
2023-12-11 326.80 327.65 326.35 327.65 0.0M
2023-12-08 325.30 326.90 325.30 326.90 0.0M
2023-12-07 325.50 326.10 324.50 324.85 0.0M
2023-12-06 325.50 326.50 325.45 326.10 0.0M
2023-12-05 325.05 325.05 324.30 324.90 0.0M
2023-12-04 324.45 325.05 324.45 325.05 0.0M
2023-12-01 322.75 326.20 322.50 326.20 0.0M
2023-11-30 319.65 321.10 319.65 321.10 0.0M
2023-11-29 317.65 318.90 317.65 318.60 0.0M
2023-11-28 317.90 317.90 316.65 317.80 0.0M
2023-11-27 319.80 319.90 319.15 319.25 0.0M
2023-11-24 318.90 320.50 318.90 320.50 0.0M
2023-11-23 318.80 319.40 318.80 319.40 0.0M
2023-11-22 318.30 318.30 318.00 318.00 0.0M
2023-11-21 316.75 317.75 316.50 317.75 0.0M
2023-11-20 316.70 316.75 316.20 316.75 0.0M
2023-11-17 314.85 317.00 314.85 316.70 0.0M
2023-11-16 315.10 315.10 313.10 313.10 0.0M
2023-11-15 317.50 317.50 316.00 316.65 0.0M
2023-11-14 312.55 314.80 311.55 314.80 0.0M
2023-11-13 311.80 312.60 311.35 312.60 0.0M
2023-11-10 312.70 312.70 309.85 309.85 0.0M
2023-11-09 311.65 314.05 311.65 314.05 0.0M
2023-11-08 310.50 312.20 310.50 312.20 0.0M
2023-11-07 311.85 311.85 311.20 311.20 0.0M
2023-11-06 311.35 312.45 311.35 312.45 0.0M
2023-11-03 312.85 312.85 311.80 311.95 0.0M
2023-11-02 310.45 312.60 310.45 312.60 0.0M
2023-11-01 308.65 309.60 307.60 309.60 0.0M
2023-10-31 306.00 306.95 306.00 306.65 0.0M
2023-10-30 306.25 306.50 306.15 306.15 0.0M
2023-10-27 307.35 307.35 304.80 304.80 0.0M
2023-10-26 307.25 308.35 307.10 308.35 0.0M
2023-10-25 309.00 310.35 309.00 309.90 0.0M
2023-10-24 308.05 309.65 308.05 309.65 0.0M
2023-10-23 309.90 309.90 307.45 308.70 0.0M
2023-10-20 312.20 312.20 310.20 310.20 0.0M
2023-10-19 317.05 317.05 313.95 313.95 0.0M
2023-10-18 322.05 322.05 319.10 319.55 0.0M
2023-10-17 323.50 323.50 322.05 322.60 0.0M
2023-10-16 324.50 324.50 323.15 324.45 0.0M
2023-10-13 324.25 324.25 322.80 323.10 0.0M
2023-10-12 324.85 326.00 324.45 324.45 0.0M
2023-10-11 321.30 323.60 321.30 323.35 0.0M
2023-10-10 319.05 321.95 319.05 321.95 0.0M
2023-10-09 316.10 317.45 315.50 316.35 0.0M
2023-10-06 314.35 315.85 314.35 315.85 0.0M
2023-10-05 312.75 313.60 312.75 313.60 0.0M
2023-10-04 311.60 313.45 311.45 311.70 0.0M
2023-10-03 315.85 315.85 312.70 312.70 0.0M
2023-10-02 320.95 320.95 315.50 316.80 0.0M
2023-09-29 319.65 321.85 319.15 319.15 0.0M
2023-09-28 318.20 318.70 317.20 318.65 0.0M
2023-09-27 317.70 318.90 317.50 317.50 0.0M
2023-09-26 318.15 318.50 318.10 318.10 0.0M
2023-09-25 319.00 319.15 318.35 319.15 0.0M
2023-09-22 319.20 321.10 319.20 320.00 0.0M
2023-09-21 322.80 323.50 321.00 321.00 0.0M
2023-09-20 323.95 326.25 323.30 326.25 0.0M
2023-09-19 321.65 322.15 321.65 321.75 0.0M
2023-09-18 325.15 325.15 322.35 322.40 0.0M
2023-09-15 328.30 328.30 326.90 326.90 0.0M
2023-09-14 319.90 324.90 319.90 324.90 0.0M
2023-09-13 318.85 320.05 317.40 319.45 0.0M
2023-09-12 320.95 321.20 320.45 320.45 0.0M
2023-09-11 320.65 320.85 319.90 320.40 0.0M
2023-09-08 319.55 319.55 318.10 319.25 0.0M
2023-09-07 317.00 319.15 317.00 319.15 0.0M
2023-09-06 318.00 318.00 316.35 317.85 0.0M
2023-09-05 318.15 320.05 318.15 319.85 0.0M
2023-09-04 322.80 322.80 319.70 320.55 0.0M
2023-09-01 319.75 320.50 319.75 320.50 0.0M
2023-08-31 319.15 319.90 318.30 318.30 0.0M
2023-08-30 319.70 319.70 318.30 319.10 0.0M
2023-08-29 318.70 319.65 318.50 319.65 0.0M
2023-08-28 316.70 317.60 316.05 317.60 0.0M
2023-08-25 314.90 315.90 314.25 314.85 0.0M
2023-08-24 317.95 317.95 314.95 314.95 0.0M
2023-08-23 313.40 315.70 313.40 315.70 0.0M
2023-08-22 312.80 314.50 312.80 313.75 0.0M
2023-08-21 313.15 313.60 312.55 312.55 0.0M
2023-08-18 312.40 312.40 311.15 311.80 0.0M
2023-08-17 314.70 315.65 314.00 314.20 0.0M
2023-08-16 316.30 316.30 314.90 315.65 0.0M
2023-08-15 319.35 319.35 315.60 316.40 0.0M
2023-08-14 318.35 319.35 318.35 319.35 0.0M
2023-08-11 319.90 319.90 318.55 318.55 0.0M
2023-08-10 320.60 322.20 320.60 321.80 0.0M
2023-08-09 321.35 321.35 320.20 320.20 0.0M
2023-08-08 316.40 319.20 316.40 319.20 0.0M
2023-08-07 316.60 317.05 315.65 317.05 0.0M
2023-08-04 316.10 316.50 314.90 316.45 0.0M
2023-08-03 316.45 316.75 316.15 316.75 0.0M
2023-08-02 320.30 320.30 318.15 318.15 0.0M
2023-08-01 324.60 324.60 322.15 322.25 0.0M
2023-07-31 323.80 324.15 323.40 324.15 0.0M
2023-07-28 323.90 325.70 323.40 323.40 0.0M
2023-07-27 323.40 325.55 323.40 325.55 0.0M
2023-07-26 323.65 323.65 321.40 322.35 0.0M
2023-07-25 321.80 324.30 321.80 324.30 0.0M
2023-07-24 320.75 321.65 320.65 321.65 0.0M
2023-07-21 318.65 320.65 318.65 320.65 0.0M
2023-07-20 318.75 320.50 318.75 320.50 0.0M
2023-07-19 317.25 317.95 317.25 317.50 0.0M
2023-07-18 313.30 316.70 313.30 316.40 0.0M
2023-07-17 315.10 315.10 314.35 314.70 0.0M
2023-07-14 315.80 316.70 315.30 315.30 0.0M
2023-07-13 314.70 316.50 314.70 316.30 0.0M
2023-07-12 310.95 314.25 310.95 314.25 0.0M
2023-07-11 309.15 310.15 309.15 310.15 0.0M
2023-07-10 307.55 308.45 307.55 308.40 0.0M
2023-07-07 308.45 309.15 308.40 308.40 0.0M
2023-07-06 313.05 313.15 309.10 309.10 0.0M
2023-07-05 315.85 316.15 315.20 315.30 0.0M
2023-07-04 316.10 318.05 316.10 317.45 0.0M
2023-07-03 320.35 320.35 316.90 317.65 0.0M
2023-06-30 315.00 317.75 315.00 317.75 0.0M
2023-06-29 314.00 314.20 313.85 313.85 0.0M
2023-06-28 314.30 314.30 313.75 314.15 0.0M
2023-06-27 314.65 314.65 312.30 312.90 0.0M
2023-06-26 315.15 315.15 313.95 313.95 0.0M
2023-06-23 313.65 315.85 313.65 314.90 0.0M
2023-06-22 312.05 314.35 312.05 314.35 0.0M
2023-06-21 316.50 317.20 316.25 316.25 0.0M
2023-06-20 318.75 318.75 318.75 318.75 0.0M
2023-06-19 323.05 323.05 319.60 319.60 0.0M
2023-06-16 323.00 323.35 323.00 323.30 0.0M
2023-06-15 321.00 322.50 320.50 322.50 0.0M
2023-06-14 321.15 322.50 321.15 321.75 0.0M
2023-06-13 320.60 321.30 319.10 321.05 0.0M
2023-06-12 321.90 321.90 319.10 319.10 0.0M
2023-06-09 321.75 321.75 319.55 320.40 0.0M
2023-06-08 320.80 321.00 320.25 321.00 0.0M
2023-06-07 321.60 322.60 321.25 321.25 0.0M
2023-06-06 320.85 322.40 320.85 322.35 0.0M
2023-06-05 321.85 321.85 320.60 320.60 0.0M
2023-06-02 318.95 321.40 318.95 321.40 0.0M
2023-06-01 317.35 318.75 315.80 318.75 0.0M
2023-05-31 315.30 317.40 315.25 315.25 0.0M
2023-05-30 320.95 320.95 317.45 317.45 0.0M
2023-05-29 322.10 322.10 321.05 321.05 0.0M
2023-05-26 319.35 321.30 318.25 321.30 0.0M
2023-05-25 319.25 319.30 317.95 317.95 0.0M
2023-05-24 321.90 321.90 319.25 319.30 0.0M
2023-05-23 325.80 326.15 325.00 325.00 0.0M
2023-05-22 325.60 327.85 325.60 327.85 0.0M
2023-05-19 325.80 327.75 325.80 326.95 0.0M
2023-05-18 325.35 325.65 325.15 325.20 0.0M
2023-05-17 323.65 324.75 323.65 323.90 0.0M
2023-05-16 325.80 326.60 324.80 324.80 0.0M
2023-05-15 327.60 328.10 326.10 328.10 0.0M
2023-05-12 325.40 326.10 325.15 325.65 0.0M
2023-05-11 325.05 325.05 323.75 323.75 0.0M
2023-05-10 325.45 325.45 323.20 323.30 0.0M
2023-05-09 326.40 326.40 323.40 325.00 0.0M
2023-05-08 324.00 325.90 324.00 325.90 0.0M
2023-05-05 322.20 324.00 320.80 324.00 0.0M
2023-05-04 320.40 321.10 319.60 320.95 0.0M
2023-05-03 322.75 322.75 321.55 321.90 0.0M
2023-05-02 324.90 324.90 320.90 321.30 0.0M
2023-04-28 322.00 323.95 321.05 323.95 0.0M
2023-04-27 320.30 320.85 320.30 320.55 0.0M
2023-04-26 322.85 322.85 320.25 320.25 0.0M
2023-04-25 323.65 324.20 323.65 323.75 0.0M
2023-04-24 323.45 324.45 323.45 324.45 0.0M
2023-04-21 323.00 323.75 322.50 323.75 0.0M
2023-04-20 320.80 323.65 320.80 323.65 0.0M
2023-04-19 323.30 323.30 321.80 322.10 0.0M
2023-04-18 323.10 323.35 322.70 323.00 0.0M
2023-04-17 323.40 323.40 321.30 323.20 0.0M
2023-04-14 319.90 321.50 319.90 321.40 0.0M
2023-04-13 318.95 319.60 318.70 319.60 0.0M
2023-04-12 317.30 318.70 317.30 318.00 0.0M
2023-04-11 317.55 317.55 315.75 316.70 0.0M
2023-04-06 314.15 315.60 314.15 315.40 0.0M
2023-04-05 312.35 314.15 312.30 314.15 0.0M
2023-04-04 314.00 314.15 312.25 312.25 0.0M
2023-04-03 314.30 314.30 312.75 313.55 0.0M
2023-03-31 310.60 312.50 310.60 312.50 0.0M
2023-03-30 309.15 310.35 309.15 310.15 0.0M
2023-03-29 305.55 307.70 305.55 307.70 0.0M
2023-03-28 306.45 306.45 304.10 304.25 0.0M
2023-03-27 305.10 305.50 305.05 305.05 0.0M
2023-03-24 301.70 301.70 299.80 300.95 0.0M
2023-03-23 302.45 302.95 302.10 302.95 0.0M
2023-03-22 303.75 305.05 303.75 304.65 0.0M
2023-03-21 301.55 304.25 301.55 304.00 0.0M
2023-03-20 297.60 302.45 297.60 302.45 0.0M
2023-03-17 303.80 303.80 298.35 298.35 0.0M
2023-03-16 303.05 303.05 299.70 301.40 0.0M
2023-03-15 306.30 306.30 300.00 300.00 0.0M
2023-03-14 303.25 306.65 303.25 306.65 0.0M
2023-03-13 307.05 307.05 301.90 302.75 0.0M
2023-03-10 308.85 309.20 307.90 308.45 0.0M
2023-03-09 311.45 312.45 311.45 312.45 0.0M
2023-03-08 311.50 312.40 311.50 312.40 0.0M
2023-03-07 314.95 314.95 312.30 312.30 0.0M
2023-03-06 316.55 316.55 314.65 316.00 0.0M
2023-03-03 315.60 316.30 315.60 316.30 0.0M
2023-03-02 311.90 314.65 311.20 314.60 0.0M
2023-03-01 316.25 316.25 313.25 313.25 0.0M
2023-02-28 315.75 316.10 314.85 314.85 0.0M
2023-02-27 316.00 317.10 316.00 316.95 0.0M
2023-02-24 317.60 317.60 313.65 313.65 0.0M
2023-02-23 317.10 318.20 316.60 316.60 0.0M
2023-02-22 316.90 316.90 316.40 316.85 0.0M
2023-02-21 316.60 318.70 316.60 317.70 0.0M
2023-02-20 317.95 317.95 317.10 317.45 0.0M
2023-02-17 313.90 317.00 313.90 316.20 0.0M
2023-02-16 317.90 317.90 316.15 316.15 0.0M
2023-02-15 316.60 317.80 314.85 317.80 0.0M
2023-02-14 316.95 318.20 316.25 316.25 0.0M
2023-02-13 313.70 316.00 313.70 316.00 0.0M
2023-02-10 312.95 312.95 311.70 312.80 0.0M
2023-02-09 314.85 315.95 314.85 315.10 0.0M
2023-02-08 315.05 315.05 313.35 313.35 0.0M
2023-02-07 313.55 313.55 311.30 312.15 0.0M
2023-02-06 312.90 312.90 309.55 311.30 0.0M
2023-02-03 308.60 311.45 308.60 311.45 0.0M
2023-02-02 309.40 309.80 307.95 309.80 0.0M
2023-02-01 310.40 310.40 307.85 308.60 0.0M
2023-01-31 311.40 311.40 307.95 309.40 0.0M
2023-01-30 310.25 311.00 310.05 311.00 0.0M
2023-01-27 310.05 310.90 310.05 310.90 0.0M
2023-01-26 310.95 310.95 310.10 310.10 0.0M
2023-01-25 310.20 310.20 309.65 309.80 0.0M
2023-01-24 312.05 312.05 310.90 310.95 0.0M
2023-01-23 311.25 312.60 311.25 312.60 0.0M
2023-01-20 312.35 312.35 311.20 311.50 0.0M
2023-01-19 313.45 313.45 311.60 311.65 0.0M
2023-01-18 314.30 315.80 314.30 315.15 0.0M
2023-01-17 312.30 315.35 312.30 315.35 0.0M
2023-01-16 312.15 312.25 311.60 312.25 0.0M
2023-01-13 309.30 310.30 309.30 310.30 0.0M
2023-01-12 308.30 309.00 307.55 308.60 0.0M
2023-01-11 307.85 309.05 307.80 307.80 0.0M
2023-01-10 307.95 307.95 307.45 307.70 0.0M
2023-01-09 309.45 310.30 309.45 310.30 0.0M
2023-01-06 306.05 308.90 305.80 308.90 0.0M
2023-01-05 304.30 306.40 304.30 306.40 0.0M
2023-01-04 305.05 307.05 305.05 307.05 0.0M
2023-01-03 303.50 304.70 302.85 303.55 0.0M
2023-01-02 301.50 302.70 301.10 302.15 0.0M