Amundi MSCI Europe Hgh Dvdnd Factor UCITS ETF-E(C)

CD9
🏛️ ドイツ →
204.95
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
2021-12-30 144.30 144.72 144.30 144.72 0.0M
2021-12-29 145.72 145.72 144.06 144.14 0.0M
2021-12-28 143.58 144.54 143.58 144.36 0.0M
2021-12-27 142.42 143.38 142.42 143.38 0.0M
2021-12-23 141.96 142.88 141.96 142.88 0.0M
2021-12-22 141.02 141.34 140.48 141.34 0.0M
2021-12-21 140.22 141.40 140.22 141.40 0.0M
2021-12-20 138.48 139.40 138.48 139.08 0.0M
2021-12-17 141.34 141.34 140.84 140.84 0.0M
2021-12-16 140.30 140.92 140.30 140.92 0.0M
2021-12-15 139.34 139.34 138.88 138.96 0.0M
2021-12-14 140.02 140.02 139.16 139.16 0.0M
2021-12-13 140.06 140.18 139.36 139.36 0.0M
2021-12-10 139.26 139.92 139.26 139.62 0.0M
2021-12-09 139.86 139.86 138.90 139.28 0.0M
2021-12-08 140.40 140.56 139.46 139.46 0.0M
2021-12-07 139.30 140.52 139.30 140.52 0.0M
2021-12-06 136.64 138.26 136.44 138.26 0.0M
2021-12-03 137.28 137.28 135.70 135.88 0.0M
2021-12-02 136.36 136.52 135.84 136.52 0.0M
2021-12-01 136.34 137.30 136.34 137.30 0.0M
2021-11-30 135.34 135.94 135.12 135.38 0.0M
2021-11-29 137.06 137.42 136.92 136.92 0.0M
2021-11-26 137.18 137.36 136.04 136.04 0.0M
2021-11-25 140.10 140.42 140.10 140.42 0.0M
2021-11-24 139.70 140.14 139.70 139.90 0.0M
2021-11-23 139.52 140.02 138.86 139.50 0.0M
2021-11-22 139.08 139.82 139.08 139.82 0.0M
2021-11-19 139.50 139.50 138.98 139.00 0.0M
2021-11-18 139.88 139.88 139.20 139.20 0.0M
2021-11-17 139.78 140.06 139.74 140.06 0.0M
2021-11-16 140.08 140.26 139.84 139.84 0.0M
2021-11-15 139.40 140.20 139.40 140.20 0.0M
2021-11-12 139.26 139.44 139.20 139.44 0.0M
2021-11-11 138.88 139.12 138.88 139.12 0.0M
2021-11-10 138.08 138.92 138.08 138.92 0.0M
2021-11-09 137.40 137.94 137.40 137.58 0.0M
2021-11-08 137.98 137.98 137.36 137.72 0.0M
2021-11-05 138.10 138.30 138.10 138.22 0.0M
2021-11-04 138.90 138.90 138.18 138.26 0.0M
2021-11-03 137.60 138.42 137.60 138.42 0.0M
2021-11-02 137.22 137.92 137.22 137.92 0.0M
2021-11-01 137.16 137.80 137.16 137.62 0.0M
2021-10-29 136.12 136.82 136.12 136.82 0.0M
2021-10-28 136.36 136.58 136.36 136.44 0.0M
2021-10-27 136.64 136.64 136.44 136.44 0.0M
2021-10-26 135.88 136.70 135.88 136.64 0.0M
2021-10-25 135.66 135.72 135.48 135.72 0.0M
2021-10-22 135.00 135.72 135.00 135.48 0.0M
2021-10-21 135.04 135.04 135.00 135.02 0.0M
2021-10-20 134.68 135.58 134.68 135.58 0.0M
2021-10-19 134.32 134.96 134.32 134.80 0.0M
2021-10-18 134.82 134.82 134.02 134.14 0.0M
2021-10-15 134.82 135.04 134.40 134.92 0.0M
2021-10-14 134.28 134.84 134.28 134.80 0.0M
2021-10-13 132.66 133.40 132.66 133.40 0.0M
2021-10-12 131.92 133.26 131.92 133.12 0.0M
2021-10-11 133.18 133.24 133.00 133.24 0.0M
2021-10-08 133.38 133.56 133.12 133.32 0.0M
2021-10-07 133.12 133.72 132.80 133.58 0.0M
2021-10-06 131.70 131.70 130.74 131.56 0.0M
2021-10-05 132.22 132.64 132.16 132.64 0.0M
2021-10-04 131.30 132.06 131.26 131.78 0.0M
2021-10-01 131.70 131.96 131.36 131.68 0.0M
2021-09-30 133.64 133.64 132.28 132.28 0.0M
2021-09-29 132.50 132.86 132.50 132.80 0.0M
2021-09-28 133.06 133.06 131.82 131.82 0.0M
2021-09-27 134.24 134.24 133.56 133.70 0.0M
2021-09-24 133.92 133.92 133.46 133.46 0.0M
2021-09-23 134.86 134.86 134.52 134.52 0.0M
2021-09-22 133.56 134.02 133.48 134.02 0.0M
2021-09-21 132.40 133.08 132.40 132.94 0.0M
2021-09-20 132.00 132.00 131.60 131.64 0.0M
2021-09-17 135.60 135.60 133.56 133.56 0.0M
2021-09-16 135.04 135.20 134.88 134.88 0.0M
2021-09-15 135.70 135.70 134.82 134.82 0.0M
2021-09-14 135.80 135.80 135.58 135.66 0.0M
2021-09-13 135.50 136.32 135.50 135.96 0.0M
2021-09-10 135.94 135.94 134.96 135.06 0.0M
2021-09-09 135.34 136.14 135.34 135.92 0.0M
2021-09-08 136.08 136.46 136.08 136.18 0.0M
2021-09-07 138.14 138.14 137.30 137.30 0.0M
2021-09-06 138.04 138.50 138.04 138.36 0.0M
2021-09-03 138.42 138.48 137.98 137.98 0.0M
2021-09-02 138.30 138.40 138.14 138.36 0.0M
2021-09-01 138.76 139.16 138.26 138.26 0.0M
2021-08-31 138.50 138.62 137.96 138.14 0.0M
2021-08-30 138.58 138.58 138.48 138.50 0.0M
2021-08-27 138.06 138.68 138.06 138.68 0.0M
2021-08-26 138.22 138.26 138.18 138.22 0.0M
2021-08-25 139.36 139.36 138.74 138.74 0.0M
2021-08-24 139.90 139.90 139.34 139.42 0.0M
2021-08-23 140.24 140.24 139.56 139.92 0.0M
2021-08-20 139.18 139.56 138.66 139.56 0.0M
2021-08-19 138.70 138.90 138.30 138.90 0.0M
2021-08-18 140.26 140.36 140.08 140.24 0.0M
2021-08-17 139.36 140.18 139.36 140.18 0.0M
2021-08-16 139.54 139.90 139.44 139.90 0.0M
2021-08-13 139.74 140.06 139.74 140.06 0.0M
2021-08-12 139.58 139.88 139.58 139.76 0.0M
2021-08-11 138.70 139.18 138.70 139.18 0.0M
2021-08-10 137.80 138.44 137.80 138.32 0.0M
2021-08-09 137.62 137.86 137.62 137.84 0.0M
2021-08-06 137.12 137.40 137.02 137.40 0.0M
2021-08-05 137.02 137.54 136.96 137.16 0.0M
2021-08-04 137.28 137.28 136.84 136.84 0.0M
2021-08-03 136.84 137.28 136.44 136.98 0.0M
2021-08-02 137.02 137.02 136.18 136.54 0.0M
2021-07-30 135.98 136.42 135.98 136.42 0.0M
2021-07-29 136.62 137.34 136.62 137.06 0.0M
2021-07-28 136.18 136.30 136.18 136.24 0.0M
2021-07-27 135.72 135.78 135.06 135.78 0.0M
2021-07-26 135.82 136.14 135.72 136.14 0.0M
2021-07-23 135.36 136.26 135.36 136.26 0.0M
2021-07-22 135.10 135.28 134.98 134.98 0.0M
2021-07-21 133.30 134.62 133.30 134.62 0.0M
2021-07-20 133.18 133.18 132.64 132.90 0.0M
2021-07-19 134.52 134.52 132.20 132.50 0.0M
2021-07-16 135.88 135.92 135.30 135.64 0.0M
2021-07-15 136.64 136.64 135.58 135.58 0.0M
2021-07-14 136.68 136.84 136.38 136.84 0.0M
2021-07-13 136.80 137.16 136.80 137.16 0.0M
2021-07-12 136.36 136.90 136.10 136.90 0.0M
2021-07-09 134.86 136.02 134.86 136.02 0.0M
2021-07-08 135.12 135.20 133.82 134.30 0.0M
2021-07-07 135.54 136.64 135.54 136.64 0.0M
2021-07-06 135.36 135.48 135.06 135.06 0.0M
2021-07-05 135.38 135.80 135.16 135.64 0.0M
2021-07-02 135.14 135.60 135.04 135.06 0.0M
2021-07-01 135.06 135.06 134.02 134.92 0.0M
2021-06-30 134.90 134.90 134.20 134.20 0.0M
2021-06-29 135.04 135.12 134.90 134.98 0.0M
2021-06-28 135.20 135.72 134.86 134.86 0.0M
2021-06-25 134.84 135.16 134.76 135.16 0.0M
2021-06-24 135.02 135.02 134.88 134.94 0.0M
2021-06-23 135.60 135.60 134.56 134.56 0.0M
2021-06-22 135.78 135.80 135.68 135.68 0.0M
2021-06-21 134.42 135.78 134.42 135.78 0.0M
2021-06-18 136.74 136.74 134.80 134.80 0.0M
2021-06-17 136.56 137.18 136.56 137.06 0.0M
2021-06-16 136.82 137.18 136.62 137.04 0.0M
2021-06-15 136.44 136.52 136.22 136.24 0.0M
2021-06-14 136.32 136.32 135.94 135.94 0.0M
2021-06-11 134.76 135.68 134.76 135.68 0.0M
2021-06-10 134.84 134.90 134.80 134.80 0.0M
2021-06-09 134.40 134.50 134.16 134.38 0.0M
2021-06-08 134.82 135.06 134.58 134.58 0.0M
2021-06-07 134.26 134.68 134.26 134.54 0.0M
2021-06-04 134.30 134.46 134.24 134.40 0.0M
2021-06-03 134.12 134.18 133.48 134.18 0.0M
2021-06-02 134.14 134.16 134.04 134.16 0.0M
2021-06-01 133.78 134.38 133.78 133.96 0.0M
2021-05-31 133.76 133.80 133.10 133.10 0.0M
2021-05-28 133.94 134.24 133.94 134.08 0.0M
2021-05-27 133.56 133.92 133.56 133.88 0.0M
2021-05-26 133.92 133.92 133.62 133.70 0.0M
2021-05-25 134.48 134.48 133.66 133.66 0.0M
2021-05-21 134.16 134.62 134.16 134.62 0.0M
2021-05-20 133.68 134.10 133.20 134.10 0.0M
2021-05-19 133.66 133.66 132.60 132.92 0.0M
2021-05-18 136.34 136.34 135.08 135.08 0.0M
2021-05-17 135.64 135.64 134.62 135.38 0.0M
2021-05-14 134.78 135.18 134.78 135.18 0.0M
2021-05-13 132.88 134.32 132.28 134.04 0.0M
2021-05-12 134.26 134.66 134.26 134.66 0.0M
2021-05-11 136.16 136.16 133.54 133.74 0.0M
2021-05-10 136.30 136.30 135.56 136.26 0.0M
2021-05-07 134.76 135.46 134.76 135.46 0.0M
2021-05-06 133.90 133.96 133.66 133.96 0.0M
2021-05-05 132.06 133.50 132.06 133.50 0.0M
2021-05-04 132.42 132.92 131.08 131.08 0.0M
2021-05-03 131.78 132.10 131.26 132.10 0.0M
2021-04-30 131.44 131.44 131.02 131.02 0.0M
2021-04-29 132.18 132.18 131.12 131.12 0.0M
2021-04-28 131.68 131.86 131.30 131.56 0.0M
2021-04-27 132.20 132.20 131.44 131.56 0.0M
2021-04-26 131.82 132.38 131.82 132.14 0.0M
2021-04-23 131.82 131.82 131.36 131.74 0.0M
2021-04-22 132.10 132.14 131.98 132.14 0.0M
2021-04-21 131.66 132.16 131.66 132.08 0.0M
2021-04-20 133.52 133.52 131.26 131.36 0.0M
2021-04-19 133.68 134.02 133.68 134.02 0.0M
2021-04-16 131.94 133.46 131.94 133.46 0.0M
2021-04-15 131.44 132.00 131.22 132.00 0.0M
2021-04-14 130.86 130.98 130.54 130.98 0.0M
2021-04-13 131.56 131.56 130.88 131.00 0.0M
2021-04-12 131.62 131.76 131.40 131.40 0.0M
2021-04-09 132.22 132.22 132.12 132.12 0.0M
2021-04-08 132.32 132.70 132.22 132.70 0.0M
2021-04-07 131.54 132.08 131.54 131.82 0.0M
2021-04-06 131.96 132.14 131.72 131.72 0.0M
2021-04-01 131.42 131.42 130.56 130.70 0.0M
2021-03-31 131.10 131.30 130.60 130.60 0.0M
2021-03-30 131.20 131.32 130.78 131.24 0.0M
2021-03-29 129.92 130.60 129.92 130.60 0.0M
2021-03-26 129.42 129.74 129.42 129.74 0.0M
2021-03-25 127.94 128.72 127.72 128.72 0.0M
2021-03-24 127.80 128.48 127.80 128.48 0.0M
2021-03-23 127.90 128.80 127.90 128.44 0.0M
2021-03-22 127.46 128.14 127.46 128.14 0.0M
2021-03-19 128.42 128.90 128.38 128.38 0.0M
2021-03-18 128.28 129.06 128.28 129.06 0.0M
2021-03-17 128.72 128.72 127.88 127.88 0.0M
2021-03-16 128.20 128.74 128.18 128.74 0.0M
2021-03-15 128.48 128.72 127.80 127.88 0.0M
2021-03-12 127.48 127.80 127.48 127.80 0.0M
2021-03-11 127.96 127.96 127.36 127.86 0.0M
2021-03-10 126.42 127.40 126.42 127.40 0.0M
2021-03-09 126.98 127.76 126.98 127.26 0.0M
2021-03-08 125.42 127.42 125.24 127.42 0.0M
2021-03-05 124.24 125.00 123.92 124.62 0.0M
2021-03-04 124.62 125.10 124.38 125.10 0.0M
2021-03-03 125.50 125.62 124.68 124.76 0.0M
2021-03-02 124.08 125.14 124.08 124.82 0.0M
2021-03-01 123.78 124.32 123.44 124.08 0.0M
2021-02-26 122.56 122.90 122.16 122.16 0.0M
2021-02-25 125.14 125.14 124.42 124.42 0.0M
2021-02-24 124.84 124.84 124.78 124.78 0.0M
2021-02-23 124.04 124.04 123.10 123.98 0.0M
2021-02-22 123.32 123.74 123.26 123.74 0.0M
2021-02-19 123.78 124.48 123.78 124.34 0.0M
2021-02-18 125.16 125.16 123.66 123.84 0.0M
2021-02-17 125.36 125.36 124.90 124.94 0.0M
2021-02-16 126.26 126.26 125.58 125.62 0.0M
2021-02-15 124.96 126.14 124.96 126.14 0.0M
2021-02-12 123.50 124.12 123.16 124.12 0.0M
2021-02-11 124.26 124.26 123.84 123.84 0.0M
2021-02-10 123.98 124.32 123.98 124.02 0.0M
2021-02-09 123.66 123.76 123.22 123.76 0.0M
2021-02-08 124.00 124.28 123.86 123.86 0.0M
2021-02-05 124.10 124.10 123.62 123.62 0.0M
2021-02-04 123.84 123.94 123.58 123.94 0.0M
2021-02-03 124.52 124.52 123.64 123.64 0.0M
2021-02-02 122.82 123.40 122.82 123.36 0.0M
2021-02-01 122.06 122.76 122.06 122.54 0.0M
2021-01-29 121.64 122.46 121.00 121.00 0.0M
2021-01-28 122.76 123.74 122.76 123.74 0.0M
2021-01-27 124.60 125.00 123.60 123.94 0.0M
2021-01-26 124.54 125.60 124.54 125.08 0.0M
2021-01-25 126.00 126.00 124.68 124.68 0.0M
2021-01-22 125.30 125.34 124.78 125.26 0.0M
2021-01-21 126.70 126.70 125.64 125.64 0.0M
2021-01-20 125.82 126.04 125.50 126.04 0.0M
2021-01-19 126.18 126.18 125.62 125.62 0.0M
2021-01-18 125.36 125.76 125.36 125.76 0.0M
2021-01-15 126.14 126.14 125.00 125.84 0.0M
2021-01-14 125.72 126.60 125.72 126.60 0.0M
2021-01-13 125.44 125.78 125.44 125.62 0.0M
2021-01-12 126.24 126.24 125.42 125.42 0.0M
2021-01-11 126.16 126.30 125.80 125.90 0.0M
2021-01-08 126.82 126.82 126.38 126.60 0.0M
2021-01-07 126.42 126.88 125.24 126.22 0.0M
2021-01-06 123.30 125.62 123.30 125.62 0.0M
2021-01-05 122.76 122.96 122.38 122.78 0.0M
2021-01-04 123.96 124.04 122.90 123.04 0.0M