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
2022-12-30 112.42 112.42 111.96 111.96 0.0M
2022-12-29 111.62 112.88 111.62 112.88 0.0M
2022-12-28 112.40 112.64 112.14 112.14 0.0M
2022-12-27 112.72 112.84 112.22 112.22 0.0M
2022-12-23 112.36 112.66 111.96 112.28 0.0M
2022-12-22 113.10 113.10 112.30 112.30 0.0M
2022-12-21 111.74 112.86 111.74 112.86 0.0M
2022-12-20 111.18 111.58 111.18 111.26 0.0M
2022-12-19 111.92 112.10 111.74 111.74 0.0M
2022-12-16 112.84 112.84 111.42 111.58 0.0M
2022-12-15 114.72 114.72 112.94 112.94 0.0M
2022-12-14 114.66 115.36 114.58 115.36 0.0M
2022-12-13 114.34 115.56 114.24 115.00 0.0M
2022-12-12 114.52 114.52 114.02 114.28 0.0M
2022-12-09 114.12 114.74 114.12 114.74 0.0M
2022-12-08 114.24 114.24 113.34 113.92 0.0M
2022-12-07 114.70 114.70 114.08 114.20 0.0M
2022-12-06 115.10 115.10 114.52 114.52 0.0M
2022-12-05 115.52 115.52 114.98 114.98 0.0M
2022-12-02 115.46 115.88 115.46 115.78 0.0M
2022-12-01 115.66 115.98 115.38 115.92 0.0M
2022-11-30 114.72 114.80 114.38 114.80 0.0M
2022-11-29 115.08 115.08 114.22 114.22 0.0M
2022-11-28 115.12 115.18 114.56 114.96 0.0M
2022-11-25 115.46 115.66 115.32 115.54 0.0M
2022-11-24 114.80 115.68 114.80 115.58 0.0M
2022-11-23 114.16 114.82 114.16 114.82 0.0M
2022-11-22 113.98 114.42 113.98 114.28 0.0M
2022-11-21 113.54 114.00 113.50 114.00 0.0M
2022-11-18 112.82 113.54 112.82 113.54 0.0M
2022-11-17 113.64 113.64 111.94 112.46 0.0M
2022-11-16 113.64 113.64 112.88 112.92 0.0M
2022-11-15 113.88 113.90 113.58 113.72 0.0M
2022-11-14 113.36 114.36 113.36 113.78 0.0M
2022-11-11 114.20 114.20 113.18 113.32 0.0M
2022-11-10 110.96 114.32 110.96 114.12 0.0M
2022-11-09 110.66 111.34 110.32 111.30 0.0M
2022-11-08 109.08 110.74 109.08 110.74 0.0M
2022-11-07 109.14 109.98 109.14 109.64 0.0M
2022-11-04 108.58 110.28 108.56 109.50 0.0M
2022-11-03 108.42 108.42 107.64 108.22 0.0M
2022-11-02 109.68 109.68 109.36 109.36 0.0M
2022-11-01 110.16 110.56 109.42 109.48 0.0M
2022-10-31 109.24 109.56 108.96 109.44 0.0M
2022-10-28 108.18 109.02 108.18 109.02 0.0M
2022-10-27 108.50 108.96 108.20 108.74 0.0M
2022-10-26 108.14 108.84 107.98 108.84 0.0M
2022-10-25 106.88 108.36 106.88 108.36 0.0M
2022-10-24 106.46 107.16 106.46 106.68 0.0M
2022-10-21 105.20 105.38 104.30 105.38 0.0M
2022-10-20 105.88 106.14 105.50 106.14 0.0M
2022-10-19 106.72 106.72 105.98 105.98 0.0M
2022-10-18 106.82 107.48 106.76 106.76 0.0M
2022-10-17 105.22 106.48 104.66 106.44 0.0M
2022-10-14 105.22 106.00 104.62 104.62 0.0M
2022-10-13 103.20 103.96 102.80 103.76 0.0M
2022-10-12 104.14 104.46 103.52 103.76 0.0M
2022-10-11 103.96 104.38 103.96 104.38 0.0M
2022-10-10 104.42 104.74 104.42 104.52 0.0M
2022-10-07 105.82 106.24 104.78 104.78 0.0M
2022-10-06 107.20 107.20 106.02 106.02 0.0M
2022-10-05 107.36 107.36 106.82 106.90 0.0M
2022-10-04 106.12 107.92 106.12 107.92 0.0M
2022-10-03 104.18 105.46 103.74 105.46 0.0M
2022-09-30 104.46 104.82 104.46 104.82 0.0M
2022-09-29 104.66 104.66 103.78 104.00 0.0M
2022-09-28 104.54 105.56 104.24 105.56 0.0M
2022-09-27 105.72 105.74 104.94 104.94 0.0M
2022-09-26 105.44 105.44 104.82 105.24 0.0M
2022-09-23 107.52 107.52 105.10 105.70 0.0M
2022-09-22 107.98 108.44 107.28 107.28 0.0M
2022-09-21 108.28 109.32 108.28 109.32 0.0M
2022-09-20 110.32 110.32 108.44 108.44 0.0M
2022-09-19 109.82 109.84 109.40 109.84 0.0M
2022-09-16 110.58 110.72 110.12 110.12 0.0M
2022-09-15 112.44 112.56 111.36 111.44 0.0M
2022-09-14 113.24 113.24 112.32 112.32 0.0M
2022-09-13 115.22 115.46 113.48 113.48 0.0M
2022-09-12 113.24 114.86 113.24 114.86 0.0M
2022-09-09 112.22 113.52 112.22 113.44 0.0M
2022-09-08 112.44 112.44 111.54 112.08 0.0M
2022-09-07 111.76 111.96 111.76 111.96 0.0M
2022-09-06 112.20 112.62 111.98 112.34 0.0M
2022-09-05 111.30 112.06 111.30 112.06 0.0M
2022-09-02 111.52 112.54 110.96 112.54 0.0M
2022-09-01 111.80 111.80 110.88 111.00 0.0M
2022-08-31 114.02 114.02 112.50 112.50 0.0M
2022-08-30 114.80 115.04 113.84 113.84 0.0M
2022-08-29 114.64 115.00 114.24 114.64 0.0M
2022-08-26 118.00 118.00 115.70 115.70 0.0M
2022-08-25 117.90 117.90 117.26 117.54 0.0M
2022-08-24 116.60 117.42 116.60 117.40 0.0M
2022-08-23 117.90 117.90 117.06 117.06 0.0M
2022-08-22 118.48 118.48 118.08 118.36 0.0M
2022-08-19 118.50 118.94 118.50 118.70 0.0M
2022-08-18 118.12 118.82 118.12 118.82 0.0M
2022-08-17 119.10 119.18 118.28 118.28 0.0M
2022-08-16 119.06 119.06 118.72 118.84 0.0M
2022-08-15 118.76 118.88 118.38 118.88 0.0M
2022-08-12 118.36 118.36 118.00 118.08 0.0M
2022-08-11 118.80 118.80 118.22 118.32 0.0M
2022-08-10 117.60 118.24 117.60 118.24 0.0M
2022-08-09 117.86 117.86 117.36 117.66 0.0M
2022-08-08 117.92 118.06 117.82 117.88 0.0M
2022-08-05 118.20 118.20 117.16 117.16 0.0M
2022-08-04 118.04 118.30 118.00 118.14 0.0M
2022-08-03 117.76 118.06 117.76 117.94 0.0M
2022-08-02 117.78 118.30 117.78 118.24 0.0M
2022-08-01 118.58 118.74 118.28 118.28 0.0M
2022-07-29 117.86 118.62 117.86 118.62 0.0M
2022-07-28 116.90 117.36 116.68 117.36 0.0M
2022-07-27 116.80 116.80 116.30 116.50 0.0M
2022-07-26 116.02 116.64 116.02 116.62 0.0M
2022-07-25 115.56 116.06 115.56 115.94 0.0M
2022-07-22 115.10 115.96 115.10 115.86 0.0M
2022-07-21 114.52 115.36 114.52 115.36 0.0M
2022-07-20 115.72 115.72 114.90 114.90 0.0M
2022-07-19 114.22 115.54 114.22 115.54 0.0M
2022-07-18 114.90 115.30 114.74 114.74 0.0M
2022-07-15 113.50 114.36 113.40 114.36 0.0M
2022-07-14 114.38 114.38 112.96 113.06 0.0M
2022-07-13 115.08 115.08 114.38 114.76 0.0M
2022-07-12 114.94 115.52 114.94 115.48 0.0M
2022-07-11 114.66 115.32 114.66 115.32 0.0M
2022-07-08 115.04 115.18 114.56 115.18 0.0M
2022-07-07 114.98 115.16 114.62 115.12 0.0M
2022-07-06 113.78 114.26 113.78 114.14 0.0M
2022-07-05 113.70 113.70 112.46 112.46 0.0M
2022-07-04 113.60 113.76 113.30 113.30 0.0M
2022-07-01 111.28 112.76 111.28 112.76 0.0M
2022-06-30 111.96 112.00 111.40 112.00 0.0M
2022-06-29 112.50 113.16 111.74 113.16 0.0M
2022-06-28 113.40 113.40 113.06 113.06 0.0M
2022-06-27 113.02 113.02 112.58 112.88 0.0M
2022-06-24 110.02 112.52 110.02 112.52 0.0M
2022-06-23 108.64 109.72 108.64 109.38 0.0M
2022-06-22 108.70 109.48 108.50 109.36 0.0M
2022-06-21 110.26 110.42 109.76 109.76 0.0M
2022-06-20 109.50 109.92 109.50 109.92 0.0M
2022-06-17 109.12 110.00 109.04 109.04 0.0M
2022-06-16 110.30 110.30 108.70 108.90 0.0M
2022-06-15 110.06 110.92 109.84 110.48 0.0M
2022-06-14 111.86 111.86 109.18 109.18 0.0M
2022-06-13 111.80 112.16 111.14 111.24 0.0M
2022-06-10 114.12 114.12 112.54 112.70 0.0M
2022-06-09 115.26 115.40 114.54 114.64 0.0M
2022-06-08 116.74 116.74 115.50 115.78 0.0M
2022-06-07 116.60 116.78 116.20 116.78 0.0M
2022-06-06 117.44 117.60 117.34 117.34 0.0M
2022-06-03 117.48 117.48 116.52 116.52 0.0M
2022-06-02 116.96 117.14 116.88 116.88 0.0M
2022-06-01 118.16 118.16 116.26 116.26 0.0M
2022-05-31 118.10 118.10 117.64 117.64 0.0M
2022-05-30 118.70 118.70 118.36 118.44 0.0M
2022-05-27 117.30 118.22 117.30 118.22 0.0M
2022-05-26 116.70 116.98 116.68 116.98 0.0M
2022-05-25 116.92 116.92 116.40 116.58 0.0M
2022-05-24 115.94 116.68 115.94 116.18 0.0M
2022-05-23 117.08 117.08 116.68 117.06 0.0M
2022-05-20 115.76 116.50 115.76 116.10 0.0M
2022-05-19 115.36 115.36 114.34 115.04 0.0M
2022-05-18 117.82 117.82 116.30 116.30 0.0M
2022-05-17 117.54 117.98 117.40 117.68 0.0M
2022-05-16 116.62 117.02 116.62 116.96 0.0M
2022-05-13 115.36 116.78 115.36 116.78 0.0M
2022-05-12 113.54 115.14 113.54 114.90 0.0M
2022-05-11 114.76 115.28 114.24 115.28 0.0M
2022-05-10 114.34 115.42 114.34 114.34 0.0M
2022-05-09 115.90 116.02 113.58 113.58 0.0M
2022-05-06 118.50 118.50 116.08 116.28 0.0M
2022-05-05 121.00 121.00 119.00 119.00 0.0M
2022-05-04 120.62 120.62 119.36 119.36 0.0M
2022-05-03 120.90 120.90 120.18 120.70 0.0M
2022-05-02 121.38 121.38 120.20 120.20 0.0M
2022-04-29 122.02 122.58 121.96 121.96 0.0M
2022-04-28 121.56 121.90 121.16 121.54 0.0M
2022-04-27 119.54 120.98 119.54 120.92 0.0M
2022-04-26 121.14 121.18 119.60 119.60 0.0M
2022-04-25 119.24 120.62 119.24 120.60 0.0M
2022-04-22 121.70 121.82 121.18 121.18 0.0M
2022-04-21 122.64 123.18 122.62 122.62 0.0M
2022-04-20 122.82 122.88 122.74 122.88 0.0M
2022-04-19 123.04 123.34 121.70 122.38 0.0M
2022-04-14 122.92 123.74 122.92 123.72 0.0M
2022-04-13 123.18 123.18 122.46 122.82 0.0M
2022-04-12 123.08 123.54 122.90 123.28 0.0M
2022-04-11 124.60 124.60 124.18 124.30 0.0M
2022-04-08 124.64 124.94 124.48 124.94 0.0M
2022-04-07 123.56 124.20 123.44 123.64 0.0M
2022-04-06 123.56 123.66 122.60 123.12 0.0M
2022-04-05 123.06 123.82 122.92 123.82 0.0M
2022-04-04 122.50 122.54 121.96 122.54 0.0M
2022-04-01 121.62 121.88 121.38 121.64 0.0M
2022-03-31 122.26 122.26 121.22 121.22 0.0M
2022-03-30 121.40 121.96 121.12 121.96 0.0M
2022-03-29 121.30 121.98 121.14 121.68 0.0M
2022-03-28 120.30 120.86 120.30 120.36 0.0M
2022-03-25 119.80 120.42 119.62 119.62 0.0M
2022-03-24 119.68 119.78 119.46 119.46 0.0M
2022-03-23 120.54 120.54 119.32 119.32 0.0M
2022-03-22 119.92 120.40 119.54 120.40 0.0M
2022-03-21 120.14 120.26 119.80 119.80 0.0M
2022-03-18 119.00 120.08 118.58 120.08 0.0M
2022-03-17 118.50 118.92 118.20 118.92 0.0M
2022-03-16 117.30 118.38 117.22 117.96 0.0M
2022-03-15 114.48 115.66 114.30 115.66 0.0M
2022-03-14 114.26 115.64 114.26 115.50 0.0M
2022-03-11 113.68 115.14 113.68 114.20 0.0M
2022-03-10 114.78 115.04 113.38 113.50 0.0M
2022-03-09 112.30 115.20 112.30 115.20 0.0M
2022-03-08 112.50 113.56 110.80 110.80 0.0M
2022-03-07 111.96 113.38 110.30 112.68 0.0M
2022-03-04 115.74 116.02 113.64 113.64 0.0M
2022-03-03 117.92 117.92 116.08 116.08 0.0M
2022-03-02 118.00 118.12 117.16 117.70 0.0M
2022-03-01 119.38 119.38 118.08 118.08 0.0M
2022-02-28 117.44 119.16 117.44 119.16 0.0M
2022-02-25 115.82 118.24 115.40 118.24 0.0M
2022-02-24 114.08 115.46 114.02 114.90 0.0M
2022-02-23 117.76 118.48 117.60 117.60 0.0M
2022-02-22 116.06 117.38 116.06 117.32 0.0M
2022-02-21 119.12 119.12 117.44 117.58 0.0M
2022-02-18 119.48 119.60 118.50 118.76 0.0M
2022-02-17 119.70 119.78 119.22 119.22 0.0M
2022-02-16 119.54 119.66 119.50 119.64 0.0M
2022-02-15 118.66 119.84 118.66 119.84 0.0M
2022-02-14 118.26 118.48 117.60 118.48 0.0M
2022-02-11 119.88 120.36 119.62 119.82 0.0M
2022-02-10 121.10 121.10 120.34 120.50 0.0M
2022-02-09 120.48 121.04 120.48 120.86 0.0M
2022-02-08 120.24 120.24 119.16 119.46 0.0M
2022-02-07 120.24 120.24 119.32 119.84 0.0M
2022-02-04 121.50 121.50 119.40 119.58 0.0M
2022-02-03 123.08 123.08 121.08 121.08 0.0M
2022-02-02 122.98 123.48 122.98 123.30 0.0M
2022-02-01 122.86 123.22 122.64 122.64 0.0M
2022-01-31 122.24 122.24 121.70 121.88 0.0M
2022-01-28 121.88 121.88 120.80 121.44 0.0M
2022-01-27 119.82 122.26 119.82 122.26 0.0M
2022-01-26 121.04 121.64 121.02 121.06 0.0M
2022-01-25 120.20 120.38 119.92 120.10 0.0M
2022-01-24 122.46 122.46 119.30 119.30 0.0M
2022-01-21 123.52 123.52 122.90 122.90 0.0M
2022-01-20 124.44 124.68 123.70 124.68 0.0M
2022-01-19 123.00 124.08 123.00 124.08 0.0M
2022-01-18 124.04 124.04 123.36 123.62 0.0M
2022-01-17 124.00 124.76 124.00 124.66 0.0M
2022-01-14 124.10 124.40 123.70 123.80 0.0M
2022-01-13 125.04 125.18 124.82 124.82 0.0M
2022-01-12 125.54 125.70 125.04 125.48 0.0M
2022-01-11 125.42 125.44 125.00 125.12 0.0M
2022-01-10 126.36 126.36 124.10 124.26 0.0M
2022-01-07 126.34 126.58 125.72 126.08 0.0M
2022-01-06 127.40 127.40 126.64 126.66 0.0M
2022-01-05 128.80 128.94 128.68 128.78 0.0M
2022-01-04 129.34 129.34 128.72 128.96 0.0M
2022-01-03 129.48 129.48 128.90 128.90 0.0M