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
2021-12-30 129.02 129.24 129.02 129.20 0.0M
2021-12-29 128.96 129.28 128.76 128.90 0.0M
2021-12-28 128.12 129.16 128.12 129.16 0.0M
2021-12-27 126.92 128.08 126.92 127.92 0.0M
2021-12-23 126.72 127.36 126.72 127.30 0.0M
2021-12-22 125.94 126.66 125.56 126.66 0.0M
2021-12-21 125.80 125.96 125.62 125.96 0.0M
2021-12-20 124.30 125.02 124.30 124.98 0.0M
2021-12-17 126.62 126.62 125.94 125.96 0.0M
2021-12-16 126.86 126.92 126.62 126.74 0.0M
2021-12-15 125.26 125.66 125.26 125.60 0.0M
2021-12-14 126.44 126.44 124.90 124.90 0.0M
2021-12-13 125.98 126.48 125.94 125.94 0.0M
2021-12-10 125.56 126.16 125.56 125.94 0.0M
2021-12-09 125.92 125.92 125.76 125.86 0.0M
2021-12-08 126.14 126.62 125.42 125.46 0.0M
2021-12-07 124.68 125.98 124.68 125.98 0.0M
2021-12-06 123.10 123.76 123.00 123.76 0.0M
2021-12-03 123.40 123.42 122.30 122.30 0.0M
2021-12-02 123.16 123.16 122.24 122.64 0.0M
2021-12-01 123.58 124.06 123.18 123.94 0.0M
2021-11-30 123.06 123.12 122.82 122.82 0.0M
2021-11-29 124.20 124.56 124.10 124.12 0.0M
2021-11-26 123.48 124.72 123.48 123.62 0.0M
2021-11-25 125.78 125.96 125.78 125.96 0.0M
2021-11-24 125.58 125.58 125.12 125.42 0.0M
2021-11-23 126.38 126.38 125.10 125.18 0.0M
2021-11-22 127.42 127.62 127.10 127.10 0.0M
2021-11-19 127.06 127.38 127.06 127.28 0.0M
2021-11-18 127.10 127.10 126.68 126.72 0.0M
2021-11-17 126.64 127.04 126.64 127.02 0.0M
2021-11-16 126.86 126.86 126.46 126.62 0.0M
2021-11-15 126.36 126.74 126.36 126.74 0.0M
2021-11-12 125.78 126.36 125.78 126.36 0.0M
2021-11-11 125.10 125.62 125.10 125.62 0.0M
2021-11-10 124.92 125.28 124.82 125.28 0.0M
2021-11-09 124.36 124.96 124.36 124.72 0.0M
2021-11-08 124.64 124.96 124.60 124.62 0.0M
2021-11-05 125.32 125.32 124.50 124.56 0.0M
2021-11-04 125.08 125.42 125.08 125.38 0.0M
2021-11-03 123.92 124.80 123.92 124.80 0.0M
2021-11-02 123.12 123.98 123.12 123.98 0.0M
2021-11-01 123.48 123.60 123.08 123.42 0.0M
2021-10-29 122.04 122.62 122.04 122.52 0.0M
2021-10-28 122.52 122.80 122.40 122.80 0.0M
2021-10-27 123.00 123.00 122.62 122.62 0.0M
2021-10-26 122.60 122.98 122.44 122.90 0.0M
2021-10-25 122.44 122.44 122.24 122.42 0.0M
2021-10-22 122.14 122.56 122.14 122.22 0.0M
2021-10-21 121.14 121.78 121.14 121.76 0.0M
2021-10-20 121.18 121.66 121.18 121.66 0.0M
2021-10-19 120.94 121.12 120.82 121.12 0.0M
2021-10-18 120.72 120.78 120.60 120.68 0.0M
2021-10-15 120.74 120.98 120.38 120.98 0.0M
2021-10-14 120.34 120.60 120.32 120.50 0.0M
2021-10-13 118.46 119.90 118.46 119.70 0.0M
2021-10-12 117.54 118.88 117.54 118.78 0.0M
2021-10-11 118.54 118.66 118.04 118.66 0.0M
2021-10-08 119.04 119.04 118.64 118.76 0.0M
2021-10-07 118.92 119.20 118.90 119.12 0.0M
2021-10-06 117.56 117.96 116.82 117.72 0.0M
2021-10-05 117.84 118.52 117.84 118.52 0.0M
2021-10-04 117.46 118.16 117.46 117.54 0.0M
2021-10-01 117.10 117.98 117.10 117.96 0.0M
2021-09-30 119.16 119.16 118.08 118.24 0.0M
2021-09-29 118.60 118.96 118.30 118.30 0.0M
2021-09-28 119.42 119.42 117.76 117.82 0.0M
2021-09-27 121.70 121.70 119.98 119.98 0.0M
2021-09-24 122.04 122.04 121.10 121.10 0.0M
2021-09-23 122.40 122.68 122.40 122.42 0.0M
2021-09-22 121.98 121.98 121.40 121.70 0.0M
2021-09-21 120.58 121.50 120.58 121.50 0.0M
2021-09-20 119.96 120.04 119.78 119.98 0.0M
2021-09-17 122.60 122.60 121.24 121.24 0.0M
2021-09-16 121.76 121.98 121.76 121.82 0.0M
2021-09-15 122.52 122.52 121.38 121.38 0.0M
2021-09-14 122.32 122.46 122.20 122.46 0.0M
2021-09-13 122.94 123.20 122.46 122.46 0.0M
2021-09-10 123.42 123.42 122.38 122.44 0.0M
2021-09-09 122.94 123.32 122.90 123.32 0.0M
2021-09-08 123.34 123.70 123.26 123.46 0.0M
2021-09-07 124.88 124.88 124.16 124.18 0.0M
2021-09-06 124.54 124.86 124.54 124.82 0.0M
2021-09-03 124.90 124.90 124.24 124.24 0.0M
2021-09-02 124.80 125.06 124.80 124.92 0.0M
2021-09-01 124.72 124.92 124.48 124.64 0.0M
2021-08-31 124.86 124.86 124.18 124.18 0.0M
2021-08-30 124.64 124.82 124.64 124.82 0.0M
2021-08-27 124.08 124.68 124.08 124.68 0.0M
2021-08-26 124.14 124.36 124.06 124.26 0.0M
2021-08-25 125.34 125.34 124.66 124.66 0.0M
2021-08-24 126.00 126.00 125.14 125.28 0.0M
2021-08-23 125.78 125.84 125.38 125.84 0.0M
2021-08-20 125.02 125.34 124.48 125.26 0.0M
2021-08-19 124.62 124.88 124.00 124.72 0.0M
2021-08-18 125.76 125.94 125.72 125.72 0.0M
2021-08-17 124.72 125.54 124.72 125.52 0.0M
2021-08-16 124.78 125.00 124.72 125.00 0.0M
2021-08-13 124.80 125.16 124.80 125.08 0.0M
2021-08-12 124.70 124.82 124.62 124.82 0.0M
2021-08-11 124.08 124.42 124.08 124.42 0.0M
2021-08-10 123.90 124.04 123.88 123.88 0.0M
2021-08-09 123.56 123.76 123.56 123.74 0.0M
2021-08-06 123.58 123.60 123.18 123.26 0.0M
2021-08-05 123.38 123.86 123.38 123.68 0.0M
2021-08-04 122.98 123.20 122.96 123.08 0.0M
2021-08-03 122.42 122.90 122.42 122.78 0.0M
2021-08-02 122.46 122.46 121.60 122.28 0.0M
2021-07-30 120.96 121.88 120.96 121.76 0.0M
2021-07-29 121.26 121.54 121.26 121.54 0.0M
2021-07-28 120.58 121.20 120.58 121.20 0.0M
2021-07-27 120.40 120.74 120.06 120.60 0.0M
2021-07-26 120.92 120.92 120.54 120.74 0.0M
2021-07-23 120.62 121.28 120.62 121.28 0.0M
2021-07-22 119.94 120.38 119.82 120.38 0.0M
2021-07-21 119.36 119.78 119.32 119.78 0.0M
2021-07-20 119.06 119.40 118.52 118.66 0.0M
2021-07-19 119.44 119.44 118.36 118.52 0.0M
2021-07-16 120.16 120.16 119.88 120.14 0.0M
2021-07-15 120.48 120.48 119.86 119.98 0.0M
2021-07-14 120.84 120.84 120.32 120.58 0.0M
2021-07-13 120.70 120.98 120.68 120.98 0.0M
2021-07-12 119.86 120.70 119.86 120.70 0.0M
2021-07-09 119.14 119.62 119.14 119.54 0.0M
2021-07-08 119.58 119.58 118.74 118.78 0.0M
2021-07-07 119.10 120.12 118.96 120.12 0.0M
2021-07-06 118.52 118.80 118.46 118.78 0.0M
2021-07-05 118.58 118.66 118.48 118.66 0.0M
2021-07-02 118.40 118.48 118.18 118.48 0.0M
2021-07-01 118.38 118.38 117.32 118.06 0.0M
2021-06-30 118.32 118.32 117.78 117.78 0.0M
2021-06-29 118.32 118.34 118.22 118.22 0.0M
2021-06-28 118.24 118.24 118.14 118.14 0.0M
2021-06-25 117.90 118.18 117.90 118.18 0.0M
2021-06-24 117.46 118.14 117.46 118.02 0.0M
2021-06-23 117.96 117.96 117.00 117.00 0.0M
2021-06-22 117.78 117.92 117.74 117.92 0.0M
2021-06-21 116.88 117.70 116.88 117.70 0.0M
2021-06-18 117.70 117.70 116.78 116.78 0.0M
2021-06-17 117.14 117.66 116.98 117.66 0.0M
2021-06-16 117.56 117.94 117.56 117.78 0.0M
2021-06-15 117.42 117.50 117.26 117.28 0.0M
2021-06-14 117.12 117.26 116.92 116.98 0.0M
2021-06-11 116.30 116.70 116.30 116.68 0.0M
2021-06-10 116.12 116.12 115.80 116.10 0.0M
2021-06-09 115.42 115.88 115.42 115.88 0.0M
2021-06-08 115.46 115.84 115.44 115.46 0.0M
2021-06-07 114.88 115.22 114.88 115.22 0.0M
2021-06-04 114.60 115.08 114.46 115.08 0.0M
2021-06-03 114.28 114.30 113.90 114.30 0.0M
2021-06-02 114.36 114.46 114.24 114.36 0.0M
2021-06-01 114.28 114.66 114.08 114.14 0.0M
2021-05-31 114.50 114.50 113.86 113.86 0.0M
2021-05-28 114.14 114.50 114.14 114.50 0.0M
2021-05-27 114.04 114.24 113.94 113.94 0.0M
2021-05-26 114.34 114.34 114.18 114.18 0.0M
2021-05-25 114.12 114.16 113.90 113.90 0.0M
2021-05-21 113.56 113.88 113.56 113.88 0.0M
2021-05-20 112.60 113.38 112.60 113.38 0.0M
2021-05-19 111.76 112.14 111.68 112.02 0.0M
2021-05-18 113.26 113.26 112.88 112.88 0.0M
2021-05-17 112.88 113.18 112.58 112.88 0.0M
2021-05-14 112.30 112.44 112.02 112.44 0.0M
2021-05-13 110.38 111.60 110.28 111.60 0.0M
2021-05-12 111.50 111.76 111.40 111.40 0.0M
2021-05-11 112.06 112.06 110.82 111.14 0.0M
2021-05-10 112.96 112.96 112.74 112.90 0.0M
2021-05-07 112.56 112.84 112.36 112.84 0.0M
2021-05-06 112.30 112.30 111.76 112.10 0.0M
2021-05-05 111.52 112.14 111.52 112.14 0.0M
2021-05-04 111.94 111.94 110.78 110.78 0.0M
2021-05-03 111.48 112.04 111.28 112.04 0.0M
2021-04-30 111.72 111.72 111.18 111.18 0.0M
2021-04-29 111.96 111.96 111.40 111.40 0.0M
2021-04-28 111.78 111.78 111.34 111.42 0.0M
2021-04-27 111.86 111.86 111.60 111.70 0.0M
2021-04-26 112.04 112.14 111.86 111.90 0.0M
2021-04-23 112.52 112.52 111.80 112.08 0.0M
2021-04-22 112.02 112.58 112.02 112.58 0.0M
2021-04-21 111.80 112.10 111.46 112.10 0.0M
2021-04-20 112.38 112.38 111.26 111.38 0.0M
2021-04-19 112.20 112.56 112.20 112.40 0.0M
2021-04-16 111.20 111.92 111.20 111.92 0.0M
2021-04-15 110.88 111.18 110.88 111.18 0.0M
2021-04-14 111.00 111.02 110.70 110.70 0.0M
2021-04-13 111.14 111.14 110.76 110.92 0.0M
2021-04-12 111.30 111.32 111.08 111.08 0.0M
2021-04-09 111.40 111.60 111.40 111.54 0.0M
2021-04-08 110.72 111.48 110.72 111.48 0.0M
2021-04-07 110.50 110.58 110.32 110.32 0.0M
2021-04-06 110.26 110.52 110.26 110.52 0.0M
2021-04-01 110.00 110.12 109.72 110.12 0.0M
2021-03-31 109.64 110.08 109.58 109.58 0.0M
2021-03-30 109.82 109.88 109.52 109.64 0.0M
2021-03-29 109.20 109.64 109.20 109.60 0.0M
2021-03-26 108.62 108.94 108.62 108.94 0.0M
2021-03-25 107.74 108.44 107.74 108.44 0.0M
2021-03-24 108.04 108.12 108.04 108.10 0.0M
2021-03-23 107.68 108.60 107.68 108.46 0.0M
2021-03-22 107.12 107.94 107.12 107.94 0.0M
2021-03-19 107.10 107.72 107.10 107.42 0.0M
2021-03-18 107.64 107.74 107.34 107.54 0.0M
2021-03-17 108.22 108.22 107.40 107.52 0.0M
2021-03-16 107.62 108.30 107.62 108.22 0.0M
2021-03-15 107.22 107.42 107.16 107.18 0.0M
2021-03-12 106.60 106.72 106.52 106.72 0.0M
2021-03-11 106.76 107.06 106.72 107.02 0.0M
2021-03-10 105.56 106.72 105.56 106.58 0.0M
2021-03-09 104.94 106.14 104.94 105.76 0.0M
2021-03-08 104.08 104.86 103.78 104.86 0.0M
2021-03-05 103.54 103.76 103.44 103.52 0.0M
2021-03-04 103.58 104.28 103.58 104.14 0.0M
2021-03-03 105.12 105.12 103.64 104.02 0.0M
2021-03-02 104.76 105.26 104.74 104.74 0.0M
2021-03-01 104.52 104.70 104.10 104.54 0.0M
2021-02-26 103.44 104.04 103.20 103.32 0.0M
2021-02-25 105.26 105.26 104.66 104.66 0.0M
2021-02-24 105.38 105.38 104.90 105.06 0.0M
2021-02-23 105.88 105.88 104.62 105.34 0.0M
2021-02-22 105.98 106.04 105.82 105.82 0.0M
2021-02-19 107.12 107.12 106.80 106.80 0.0M
2021-02-18 107.80 107.80 106.90 106.98 0.0M
2021-02-17 107.60 107.90 107.60 107.68 0.0M
2021-02-16 108.74 108.74 108.32 108.32 0.0M
2021-02-15 108.22 108.80 108.06 108.60 0.0M
2021-02-12 107.16 107.88 107.16 107.88 0.0M
2021-02-11 107.08 107.26 107.08 107.18 0.0M
2021-02-10 107.52 107.60 107.04 107.04 0.0M
2021-02-09 107.26 107.36 106.90 107.36 0.0M
2021-02-08 107.58 107.66 107.18 107.18 0.0M
2021-02-05 107.78 107.78 107.40 107.40 0.0M
2021-02-04 107.26 107.62 107.20 107.62 0.0M
2021-02-03 107.86 107.90 107.36 107.36 0.0M
2021-02-02 106.52 107.40 106.52 107.40 0.0M
2021-02-01 105.94 106.26 105.78 106.24 0.0M
2021-01-29 105.40 105.94 104.96 104.96 0.0M
2021-01-28 106.20 106.92 106.20 106.92 0.0M
2021-01-27 107.30 107.36 106.54 107.16 0.0M
2021-01-26 107.38 108.00 107.38 107.52 0.0M
2021-01-25 107.56 107.56 107.00 107.28 0.0M
2021-01-22 107.06 107.06 106.56 107.04 0.0M
2021-01-21 107.76 107.76 107.22 107.22 0.0M
2021-01-20 107.10 107.16 107.02 107.16 0.0M
2021-01-19 107.34 107.34 106.90 106.90 0.0M
2021-01-18 106.96 107.12 106.96 107.08 0.0M
2021-01-15 107.22 107.28 106.70 107.14 0.0M
2021-01-14 107.30 107.68 107.20 107.66 0.0M
2021-01-13 106.72 107.60 106.72 107.40 0.0M
2021-01-12 107.40 107.40 106.76 106.78 0.0M
2021-01-11 107.78 107.78 107.30 107.30 0.0M
2021-01-08 107.70 107.84 107.42 107.78 0.0M
2021-01-07 107.46 107.46 107.12 107.12 0.0M
2021-01-06 106.46 107.02 106.46 107.02 0.0M
2021-01-05 106.86 106.86 106.14 106.54 0.0M
2021-01-04 107.22 107.56 106.98 106.98 0.0M