Amundi MSCI Europe Min Vol Factor UCITS ETF-EC

MIVA
🏛️ ドイツ →
151.44
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
2025-10-03 151.40 151.64 151.22 151.44 0.0M
2025-10-02 151.24 151.60 151.20 151.24 0.0M
2025-10-01 150.24 151.30 150.14 151.02 0.0M
2025-09-30 148.84 149.80 148.60 149.80 0.0M
2025-09-29 148.80 149.02 148.80 148.96 0.0M
2025-09-26 147.84 148.68 147.84 148.62 0.0M
2025-09-25 147.68 148.24 147.68 147.70 0.0M
2025-09-24 148.18 148.62 147.88 148.08 0.0M
2025-09-23 148.54 148.62 148.20 148.20 0.0M
2025-09-22 148.68 148.68 148.24 148.26 0.0M
2025-09-19 148.78 149.02 148.68 148.70 0.0M
2025-09-18 149.34 149.34 148.80 149.00 0.0M
2025-09-17 149.16 149.30 149.04 149.04 0.0M
2025-09-16 150.64 150.64 149.28 149.28 0.0M
2025-09-15 151.56 151.66 151.04 151.04 0.0M
2025-09-12 151.40 151.60 151.26 151.42 0.0M
2025-09-11 151.28 151.44 151.10 151.34 0.0M
2025-09-10 151.26 151.52 150.56 150.58 0.0M
2025-09-09 150.98 151.22 150.90 150.90 0.0M
2025-09-08 151.02 151.02 150.54 150.72 0.0M
2025-09-05 150.56 151.12 150.56 150.78 0.0M
2025-09-04 149.90 150.94 149.90 150.70 0.0M
2025-09-03 149.38 150.08 149.08 149.80 0.0M
2025-09-02 150.50 150.50 149.18 149.18 0.0M
2025-09-01 151.22 151.22 150.60 150.80 0.0M
2025-08-29 151.22 151.22 150.66 150.66 0.0M
2025-08-28 152.10 152.10 151.00 151.22 0.0M
2025-08-27 152.18 152.24 151.74 152.08 0.0M
2025-08-26 152.06 152.54 151.82 151.82 0.0M
2025-08-25 153.30 153.38 152.74 152.74 0.0M
2025-08-22 153.26 154.08 153.26 153.46 0.0M
2025-08-21 153.56 153.62 153.14 153.58 0.0M
2025-08-20 152.56 153.86 152.56 153.86 0.0M
2025-08-19 151.48 152.84 151.48 152.84 0.0M
2025-08-18 151.62 151.72 151.34 151.68 0.0M
2025-08-15 152.04 152.04 151.18 151.36 0.0M
2025-08-14 150.52 151.32 150.52 151.32 0.0M
2025-08-13 150.00 150.38 149.90 150.14 0.0M
2025-08-12 149.88 150.26 149.36 149.36 0.0M
2025-08-11 149.96 149.96 149.54 149.54 0.0M
2025-08-08 150.08 150.22 149.40 149.40 0.0M
2025-08-07 149.18 149.94 149.14 149.90 0.0M
2025-08-06 150.04 150.04 149.18 149.32 0.0M
2025-08-05 150.30 150.38 149.98 150.00 0.0M
2025-08-04 148.56 149.98 148.56 149.84 0.0M
2025-08-01 149.04 149.06 148.22 148.38 0.0M
2025-07-31 151.08 151.24 150.14 150.14 0.0M
2025-07-30 151.10 151.58 151.10 151.16 0.0M
2025-07-29 150.72 151.56 150.72 151.40 0.0M
2025-07-28 151.76 151.76 150.44 150.54 0.0M
2025-07-25 151.20 151.20 150.70 151.04 0.0M
2025-07-24 151.76 152.02 151.58 151.58 0.0M
2025-07-23 151.64 151.64 151.38 151.38 0.0M
2025-07-22 150.74 150.88 150.38 150.88 0.0M
2025-07-21 151.20 151.20 150.70 150.84 0.0M
2025-07-18 151.46 151.46 150.80 151.12 0.0M
2025-07-17 150.70 151.40 150.60 151.04 0.0M
2025-07-16 150.62 150.98 150.12 150.12 0.0M
2025-07-15 151.30 151.30 150.42 150.42 0.0M
2025-07-14 150.72 151.32 150.72 151.32 0.0M
2025-07-11 151.88 151.98 151.10 151.12 0.0M
2025-07-10 152.12 152.12 151.64 152.10 0.0M
2025-07-09 151.02 151.70 151.02 151.46 0.0M
2025-07-08 150.96 150.98 150.16 150.98 0.0M
2025-07-07 150.96 151.04 150.82 151.04 0.0M
2025-07-04 150.68 150.98 150.48 150.94 0.0M
2025-07-03 150.86 151.04 150.64 151.04 0.0M
2025-07-02 151.60 151.60 150.44 150.54 0.0M
2025-07-01 151.24 151.24 150.10 151.16 0.0M
2025-06-30 151.34 151.34 150.60 150.62 0.0M
2025-06-27 150.58 151.20 150.46 151.06 0.0M
2025-06-26 150.42 150.42 150.10 150.16 0.0M
2025-06-25 151.28 151.28 149.90 149.90 0.0M
2025-06-24 152.34 152.34 151.24 151.24 0.0M
2025-06-23 150.52 151.20 150.52 151.08 0.0M
2025-06-20 151.18 151.60 150.96 151.04 0.0M
2025-06-19 150.94 151.16 150.78 150.78 0.0M
2025-06-18 151.84 151.86 151.08 151.28 0.0M
2025-06-17 151.66 152.06 151.66 151.72 0.0M
2025-06-16 152.84 153.14 152.64 152.68 0.0M
2025-06-13 153.20 153.54 152.90 152.90 0.0M
2025-06-12 153.86 153.94 153.32 153.94 0.0M
2025-06-11 154.22 154.42 154.10 154.26 0.0M
2025-06-10 154.88 154.88 154.62 154.62 0.0M
2025-06-09 155.56 155.56 154.56 154.62 0.0M
2025-06-06 154.90 155.28 154.90 155.20 0.0M
2025-06-05 154.80 155.64 154.80 154.98 0.0M
2025-06-04 154.34 154.88 154.32 154.80 0.0M
2025-06-03 155.48 155.48 154.02 154.26 0.0M
2025-06-02 154.92 154.92 154.22 154.74 0.0M
2025-05-30 154.54 155.34 154.42 154.74 0.0M
2025-05-29 154.98 154.98 154.08 154.08 0.0M
2025-05-28 155.64 155.78 154.56 154.56 0.0M
2025-05-27 155.98 156.00 155.66 155.88 0.0M
2025-05-26 155.46 155.86 155.46 155.80 0.0M
2025-05-23 155.52 155.52 153.54 154.54 0.0M
2025-05-22 155.36 155.36 154.26 155.28 0.0M
2025-05-21 155.46 155.86 155.36 155.86 0.0M
2025-05-20 154.64 155.52 154.64 155.52 0.0M
2025-05-19 153.24 154.24 153.24 154.24 0.0M
2025-05-16 153.60 153.84 153.06 153.84 0.0M
2025-05-15 150.30 152.30 150.30 152.30 0.0M
2025-05-14 150.14 150.80 150.14 150.30 0.0M
2025-05-13 150.94 151.16 150.36 150.36 0.0M
2025-05-12 151.28 151.28 149.82 151.02 0.0M
2025-05-09 151.24 151.60 151.14 151.60 0.0M
2025-05-08 151.68 151.80 151.02 151.02 0.0M
2025-05-07 152.06 152.06 151.52 151.66 0.0M
2025-05-06 152.64 152.64 152.24 152.24 0.0M
2025-05-05 152.08 152.42 152.08 152.42 0.0M
2025-05-02 150.96 152.00 150.96 151.56 0.0M
2025-04-30 149.24 150.52 149.18 150.52 0.0M
2025-04-29 147.88 148.62 147.58 148.62 0.0M
2025-04-28 147.56 147.82 147.26 147.60 0.0M
2025-04-25 147.26 147.36 146.92 147.28 0.0M
2025-04-24 146.50 147.28 146.50 147.28 0.0M
2025-04-23 147.16 147.16 145.94 146.60 0.0M
2025-04-22 144.40 146.02 144.40 146.02 0.0M
2025-04-17 144.30 145.16 144.00 144.84 0.0M
2025-04-16 144.60 145.14 144.26 145.14 0.0M
2025-04-15 143.60 145.04 143.60 144.80 0.0M
2025-04-14 141.46 142.72 141.24 142.62 0.0M
2025-04-11 139.96 140.06 139.24 139.70 0.0M
2025-04-10 142.34 142.34 139.14 139.14 0.0M
2025-04-09 136.36 136.76 134.84 134.84 0.0M
2025-04-08 137.68 140.46 137.66 139.88 0.0M
2025-04-07 136.34 139.46 136.06 136.28 0.0M
2025-04-04 148.18 148.64 143.26 144.04 0.0M
2025-04-03 148.14 148.84 148.14 148.72 0.0M
2025-04-02 149.32 149.32 148.50 149.10 0.0M
2025-04-01 149.82 149.84 149.30 149.80 0.0M
2025-03-31 148.98 149.00 148.20 148.74 0.0M
2025-03-28 149.76 150.10 149.56 149.68 0.0M
2025-03-27 148.62 149.68 148.62 149.46 0.0M
2025-03-26 149.42 149.42 148.80 148.96 0.0M
2025-03-25 149.20 149.98 149.20 149.40 0.0M
2025-03-24 149.94 149.94 148.52 148.56 0.0M
2025-03-21 149.16 149.40 148.90 149.40 0.0M
2025-03-20 149.74 149.76 149.10 149.56 0.0M
2025-03-19 149.18 149.56 149.12 149.56 0.0M
2025-03-18 149.40 149.58 149.12 149.32 0.0M
2025-03-17 148.34 149.24 148.34 149.18 0.0M
2025-03-14 147.44 148.10 147.44 148.06 0.0M
2025-03-13 147.48 147.48 147.14 147.22 0.0M
2025-03-12 147.14 147.60 146.56 147.24 0.0M
2025-03-11 148.60 148.94 146.64 146.64 0.0M
2025-03-10 149.14 149.38 148.94 148.94 0.0M
2025-03-07 148.42 149.04 148.10 148.96 0.0M
2025-03-06 149.30 149.30 147.82 148.30 0.0M
2025-03-05 150.38 150.38 149.30 149.30 0.0M
2025-03-04 151.56 151.56 150.54 150.78 0.0M
2025-03-03 150.74 151.84 150.38 151.54 0.0M
2025-02-28 149.32 149.82 149.32 149.82 0.0M
2025-02-27 149.06 149.62 149.06 149.62 0.0M
2025-02-26 149.80 150.10 149.62 149.74 0.0M
2025-02-25 148.82 149.50 148.82 149.44 0.0M
2025-02-24 148.54 148.96 148.30 148.80 0.0M
2025-02-21 147.56 148.06 147.48 148.02 0.0M
2025-02-20 148.12 148.12 147.52 148.06 0.0M
2025-02-19 148.68 148.68 147.74 147.90 0.0M
2025-02-18 148.74 148.74 148.44 148.72 0.0M
2025-02-17 147.80 148.36 147.72 148.36 0.0M
2025-02-14 147.78 148.18 147.50 147.74 0.0M
2025-02-13 147.56 148.36 147.08 148.36 0.0M
2025-02-12 147.36 147.58 147.28 147.30 0.0M
2025-02-11 146.96 147.24 146.96 147.22 0.0M
2025-02-10 146.16 146.78 146.16 146.78 0.0M
2025-02-07 146.14 146.34 146.08 146.08 0.0M
2025-02-06 146.48 146.48 146.10 146.14 0.0M
2025-02-05 144.84 145.86 144.72 145.86 0.0M
2025-02-04 144.56 145.04 144.28 145.04 0.0M
2025-02-03 144.40 144.90 144.34 144.90 0.0M
2025-01-31 145.72 145.88 145.32 145.32 0.0M
2025-01-30 144.56 145.72 144.56 145.72 0.0M
2025-01-29 144.34 144.48 144.34 144.44 0.0M
2025-01-28 143.54 144.40 143.54 144.08 0.0M
2025-01-27 141.76 143.10 141.76 143.10 0.0M
2025-01-24 142.66 142.66 141.54 141.84 0.0M
2025-01-23 142.28 142.50 142.22 142.50 0.0M
2025-01-22 142.46 142.84 142.24 142.24 0.0M
2025-01-21 141.42 142.20 141.42 142.20 0.0M
2025-01-20 141.98 141.98 141.60 141.60 0.0M
2025-01-17 141.64 142.00 141.64 142.00 0.0M
2025-01-16 140.60 141.06 140.34 141.06 0.0M
2025-01-15 139.52 140.14 139.24 140.14 0.0M
2025-01-14 139.62 139.62 138.94 138.94 0.0M
2025-01-13 139.08 139.30 139.08 139.22 0.0M
2025-01-10 140.70 140.70 139.76 139.76 0.0M
2025-01-09 140.00 141.10 140.00 140.94 0.0M
2025-01-08 140.22 140.72 139.70 140.72 0.0M
2025-01-07 139.08 140.12 139.08 140.12 0.0M
2025-01-06 139.14 139.44 138.90 139.44 0.0M
2025-01-03 139.80 139.80 139.16 139.18 0.0M
2025-01-02 139.64 139.72 138.42 139.70 0.0M