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
2023-12-29 123.84 123.96 123.84 123.92 0.0M
2023-12-28 123.98 123.98 123.54 123.54 0.0M
2023-12-27 122.92 123.68 122.92 123.68 0.0M
2023-12-22 122.84 123.56 122.84 123.56 0.0M
2023-12-21 123.12 123.12 122.84 123.10 0.0M
2023-12-20 123.62 123.62 123.22 123.42 0.0M
2023-12-19 123.32 123.32 123.16 123.28 0.0M
2023-12-18 122.98 123.26 122.98 123.10 0.0M
2023-12-15 123.62 123.70 123.12 123.14 0.0M
2023-12-14 124.80 124.80 123.58 123.58 0.0M
2023-12-13 123.88 124.26 123.88 123.92 0.0M
2023-12-12 123.92 124.16 123.86 123.86 0.0M
2023-12-11 123.66 123.86 123.56 123.86 0.0M
2023-12-08 123.10 123.86 123.10 123.74 0.0M
2023-12-07 123.18 123.28 122.96 123.00 0.0M
2023-12-06 123.02 123.36 123.00 123.18 0.0M
2023-12-05 122.58 123.12 122.58 123.12 0.0M
2023-12-04 122.34 122.78 122.34 122.78 0.0M
2023-12-01 122.18 122.58 121.98 122.58 0.0M
2023-11-30 121.10 121.70 120.90 121.70 0.0M
2023-11-29 120.98 121.22 120.96 121.00 0.0M
2023-11-28 120.86 120.94 120.56 120.94 0.0M
2023-11-27 121.64 121.74 121.40 121.40 0.0M
2023-11-24 121.18 121.68 121.18 121.68 0.0M
2023-11-23 120.98 121.30 120.98 121.30 0.0M
2023-11-22 120.70 120.90 120.70 120.82 0.0M
2023-11-21 119.98 120.38 119.88 120.38 0.0M
2023-11-20 120.00 120.08 120.00 120.00 0.0M
2023-11-17 119.68 120.02 119.68 120.02 0.0M
2023-11-16 119.60 119.60 119.28 119.28 0.0M
2023-11-15 120.20 120.20 119.60 119.60 0.0M
2023-11-14 119.22 119.82 119.04 119.82 0.0M
2023-11-13 118.76 119.14 118.76 119.14 0.0M
2023-11-10 119.00 119.00 118.12 118.32 0.0M
2023-11-09 118.56 119.26 118.56 119.22 0.0M
2023-11-08 118.08 118.52 118.08 118.50 0.0M
2023-11-07 118.04 118.42 118.04 118.42 0.0M
2023-11-06 118.48 118.48 118.20 118.32 0.0M
2023-11-03 119.00 119.00 118.48 118.52 0.0M
2023-11-02 118.46 118.88 118.46 118.88 0.0M
2023-11-01 117.34 117.92 117.06 117.80 0.0M
2023-10-31 116.58 117.12 116.58 116.88 0.0M
2023-10-30 116.48 116.56 116.44 116.44 0.0M
2023-10-27 116.62 116.62 115.82 115.82 0.0M
2023-10-26 116.78 117.08 116.76 117.00 0.0M
2023-10-25 116.96 117.38 116.74 117.32 0.0M
2023-10-24 116.36 117.10 116.36 116.98 0.0M
2023-10-23 116.62 116.62 115.78 116.36 0.0M
2023-10-20 116.72 116.82 116.58 116.62 0.0M
2023-10-19 118.14 118.14 117.48 117.48 0.0M
2023-10-18 119.24 119.24 118.74 118.74 0.0M
2023-10-17 119.52 119.88 119.36 119.36 0.0M
2023-10-16 119.98 119.98 119.14 119.64 0.0M
2023-10-13 119.92 119.92 119.50 119.58 0.0M
2023-10-12 120.44 120.72 120.00 120.00 0.0M
2023-10-11 119.64 120.24 119.64 119.96 0.0M
2023-10-10 119.10 119.76 119.10 119.76 0.0M
2023-10-09 117.90 118.14 117.90 118.06 0.0M
2023-10-06 117.46 117.84 117.46 117.84 0.0M
2023-10-05 117.12 117.38 117.12 117.38 0.0M
2023-10-04 116.58 117.36 116.56 116.72 0.0M
2023-10-03 117.76 117.76 116.74 116.74 0.0M
2023-10-02 119.10 119.28 117.80 117.80 0.0M
2023-09-29 118.78 119.58 118.72 118.72 0.0M
2023-09-28 118.18 118.18 117.60 118.12 0.0M
2023-09-27 118.60 118.94 118.06 118.06 0.0M
2023-09-26 118.72 118.84 118.66 118.66 0.0M
2023-09-25 119.80 119.90 118.80 119.14 0.0M
2023-09-22 119.76 120.48 119.76 120.08 0.0M
2023-09-21 121.66 121.66 120.68 120.68 0.0M
2023-09-20 121.64 122.32 121.64 122.32 0.0M
2023-09-19 121.12 121.36 121.12 121.28 0.0M
2023-09-18 122.22 122.22 121.28 121.32 0.0M
2023-09-15 122.96 122.96 122.18 122.18 0.0M
2023-09-14 120.50 121.88 120.50 121.78 0.0M
2023-09-13 120.30 120.30 119.46 120.28 0.0M
2023-09-12 121.24 121.24 120.70 120.70 0.0M
2023-09-11 121.04 121.04 120.82 120.94 0.0M
2023-09-08 120.38 120.56 120.28 120.56 0.0M
2023-09-07 119.18 120.16 119.18 120.12 0.0M
2023-09-06 119.62 119.62 118.98 119.60 0.0M
2023-09-05 119.68 120.24 119.68 119.96 0.0M
2023-09-04 120.90 121.04 120.18 120.20 0.0M
2023-09-01 120.52 120.80 120.46 120.46 0.0M
2023-08-31 120.80 121.14 120.46 120.46 0.0M
2023-08-30 120.92 120.92 120.72 120.78 0.0M
2023-08-29 120.46 120.88 120.46 120.88 0.0M
2023-08-28 119.90 120.12 119.78 120.08 0.0M
2023-08-25 118.96 119.54 118.96 119.24 0.0M
2023-08-24 119.92 119.92 118.96 118.96 0.0M
2023-08-23 118.74 119.06 118.74 119.06 0.0M
2023-08-22 118.34 118.90 118.34 118.36 0.0M
2023-08-21 118.20 118.86 117.96 117.98 0.0M
2023-08-18 118.12 118.12 117.78 117.92 0.0M
2023-08-17 118.82 119.14 118.46 118.46 0.0M
2023-08-16 119.38 119.38 119.18 119.26 0.0M
2023-08-15 120.32 120.32 119.18 119.40 0.0M
2023-08-14 120.28 120.40 120.28 120.40 0.0M
2023-08-11 120.80 120.80 120.20 120.20 0.0M
2023-08-10 120.70 121.28 120.70 121.28 0.0M
2023-08-09 120.60 120.60 120.24 120.30 0.0M
2023-08-08 119.46 119.86 119.46 119.86 0.0M
2023-08-07 119.30 119.54 119.08 119.54 0.0M
2023-08-04 119.46 119.46 118.88 119.44 0.0M
2023-08-03 119.86 119.86 119.36 119.58 0.0M
2023-08-02 120.58 120.90 120.50 120.50 0.0M
2023-08-01 122.66 122.66 121.54 121.54 0.0M
2023-07-31 122.42 122.60 122.42 122.44 0.0M
2023-07-28 122.54 122.84 122.54 122.64 0.0M
2023-07-27 122.50 123.28 122.50 123.00 0.0M
2023-07-26 122.28 122.28 121.28 121.92 0.0M
2023-07-25 121.86 122.40 121.86 122.40 0.0M
2023-07-24 121.54 121.88 121.54 121.86 0.0M
2023-07-21 121.50 121.92 121.50 121.92 0.0M
2023-07-20 120.82 121.40 120.82 121.36 0.0M
2023-07-19 120.54 120.66 120.44 120.44 0.0M
2023-07-18 119.58 120.14 119.58 120.14 0.0M
2023-07-17 119.96 120.12 119.76 119.76 0.0M
2023-07-14 119.84 120.04 119.84 119.88 0.0M
2023-07-13 119.56 120.20 119.56 119.92 0.0M
2023-07-12 118.26 119.32 118.26 119.32 0.0M
2023-07-11 117.90 118.16 117.90 118.16 0.0M
2023-07-10 117.58 118.24 117.58 117.72 0.0M
2023-07-07 118.14 118.16 117.82 117.82 0.0M
2023-07-06 119.78 120.00 118.24 118.40 0.0M
2023-07-05 120.52 120.66 120.52 120.52 0.0M
2023-07-04 120.98 121.40 120.96 120.96 0.0M
2023-07-03 121.40 121.44 120.90 120.90 0.0M
2023-06-30 120.46 121.46 120.46 121.28 0.0M
2023-06-29 120.30 120.30 120.18 120.18 0.0M
2023-06-28 120.04 120.20 120.04 120.20 0.0M
2023-06-27 119.82 119.82 119.30 119.50 0.0M
2023-06-26 119.98 119.98 119.60 119.60 0.0M
2023-06-23 119.48 120.24 119.48 120.00 0.0M
2023-06-22 119.20 119.60 118.98 119.60 0.0M
2023-06-21 120.40 120.66 120.22 120.22 0.0M
2023-06-20 120.88 121.18 120.86 120.86 0.0M
2023-06-19 121.98 121.98 120.96 121.08 0.0M
2023-06-16 121.84 122.70 121.84 122.46 0.0M
2023-06-15 121.08 121.56 121.08 121.54 0.0M
2023-06-14 121.08 121.64 121.08 121.32 0.0M
2023-06-13 121.12 121.14 120.62 121.14 0.0M
2023-06-12 121.42 121.42 120.78 120.78 0.0M
2023-06-09 121.28 121.28 120.62 120.86 0.0M
2023-06-08 121.08 121.22 121.04 121.12 0.0M
2023-06-07 121.62 121.92 121.26 121.26 0.0M
2023-06-06 121.72 121.96 121.66 121.96 0.0M
2023-06-05 122.18 122.18 121.62 121.62 0.0M
2023-06-02 121.24 121.98 121.10 121.98 0.0M
2023-06-01 120.90 121.02 120.40 120.88 0.0M
2023-05-31 120.26 120.94 120.14 120.16 0.0M
2023-05-30 122.12 122.12 120.98 120.98 0.0M
2023-05-29 122.30 122.30 122.04 122.16 0.0M
2023-05-26 121.32 122.16 120.96 122.04 0.0M
2023-05-25 121.82 121.82 121.08 121.08 0.0M
2023-05-24 122.56 122.56 121.80 121.96 0.0M
2023-05-23 123.76 123.80 123.38 123.38 0.0M
2023-05-22 124.08 124.20 124.06 124.20 0.0M
2023-05-19 123.72 124.46 123.72 124.14 0.0M
2023-05-18 123.86 123.96 123.54 123.54 0.0M
2023-05-17 123.80 123.88 123.32 123.32 0.0M
2023-05-16 124.58 124.72 124.20 124.20 0.0M
2023-05-15 125.02 125.06 124.70 124.76 0.0M
2023-05-12 124.38 124.48 124.26 124.40 0.0M
2023-05-11 124.14 124.14 123.72 123.92 0.0M
2023-05-10 124.10 124.10 123.54 123.60 0.0M
2023-05-09 124.30 124.40 123.90 124.40 0.0M
2023-05-08 124.18 124.58 124.18 124.58 0.0M
2023-05-05 123.92 124.24 123.42 124.24 0.0M
2023-05-04 122.94 123.54 122.62 123.54 0.0M
2023-05-03 123.60 123.66 123.60 123.66 0.0M
2023-05-02 124.00 124.10 123.02 123.04 0.0M
2023-04-28 123.68 124.04 123.24 124.04 0.0M
2023-04-27 123.26 123.50 123.14 123.26 0.0M
2023-04-26 123.98 123.98 123.30 123.32 0.0M
2023-04-25 124.20 124.50 124.16 124.38 0.0M
2023-04-24 124.24 124.44 124.24 124.44 0.0M
2023-04-21 123.92 124.42 123.92 124.42 0.0M
2023-04-20 123.00 123.74 123.00 123.74 0.0M
2023-04-19 123.06 123.32 123.06 123.32 0.0M
2023-04-18 123.20 123.24 122.92 123.10 0.0M
2023-04-17 122.84 123.14 122.84 123.04 0.0M
2023-04-14 122.74 122.78 122.50 122.50 0.0M
2023-04-13 122.66 122.66 122.44 122.52 0.0M
2023-04-12 122.08 122.50 122.08 122.26 0.0M
2023-04-11 122.22 122.22 121.88 122.02 0.0M
2023-04-06 121.02 121.72 121.02 121.72 0.0M
2023-04-05 119.80 120.84 119.80 120.84 0.0M
2023-04-04 120.16 120.16 119.70 119.70 0.0M
2023-04-03 119.86 119.86 119.34 119.52 0.0M
2023-03-31 118.90 119.86 118.90 119.74 0.0M
2023-03-30 118.80 118.96 118.76 118.76 0.0M
2023-03-29 117.56 118.34 117.56 118.34 0.0M
2023-03-28 117.86 117.86 117.08 117.24 0.0M
2023-03-27 117.68 117.86 117.52 117.52 0.0M
2023-03-24 116.72 116.72 116.28 116.64 0.0M
2023-03-23 116.56 117.18 116.56 117.06 0.0M
2023-03-22 116.86 117.18 116.86 117.04 0.0M
2023-03-21 116.48 117.12 116.48 116.80 0.0M
2023-03-20 115.40 116.20 114.98 116.16 0.0M
2023-03-17 116.74 116.74 114.80 114.96 0.0M
2023-03-16 115.78 116.14 115.12 116.08 0.0M
2023-03-15 116.18 116.18 114.74 114.74 0.0M
2023-03-14 115.42 116.20 115.40 116.20 0.0M
2023-03-13 115.86 115.86 114.90 114.96 0.0M
2023-03-10 116.58 116.62 116.06 116.30 0.0M
2023-03-09 116.84 117.10 116.84 117.10 0.0M
2023-03-08 116.42 116.96 116.42 116.96 0.0M
2023-03-07 117.32 117.76 116.92 116.92 0.0M
2023-03-06 118.06 118.06 117.36 117.48 0.0M
2023-03-03 117.74 117.88 117.74 117.82 0.0M
2023-03-02 115.98 117.28 115.96 117.28 0.0M
2023-03-01 117.24 117.44 116.40 116.40 0.0M
2023-02-28 117.74 117.74 117.26 117.26 0.0M
2023-02-27 117.94 118.30 117.94 118.22 0.0M
2023-02-24 118.32 118.32 117.22 117.22 0.0M
2023-02-23 118.52 118.52 117.84 117.84 0.0M
2023-02-22 118.22 118.50 117.92 118.50 0.0M
2023-02-21 117.98 118.58 117.92 118.30 0.0M
2023-02-20 118.46 118.46 118.16 118.20 0.0M
2023-02-17 116.94 118.00 116.94 117.92 0.0M
2023-02-16 118.10 118.12 117.40 117.58 0.0M
2023-02-15 116.94 117.58 116.94 117.58 0.0M
2023-02-14 117.08 117.44 116.86 116.86 0.0M
2023-02-13 115.90 116.76 115.90 116.74 0.0M
2023-02-10 116.16 116.16 115.24 115.76 0.0M
2023-02-09 117.30 117.30 116.68 116.68 0.0M
2023-02-08 117.22 117.32 116.60 116.60 0.0M
2023-02-07 116.38 116.38 116.04 116.36 0.0M
2023-02-06 116.22 116.30 116.06 116.30 0.0M
2023-02-03 115.86 116.58 115.86 116.58 0.0M
2023-02-02 115.84 116.38 115.54 116.38 0.0M
2023-02-01 115.86 115.86 115.16 115.34 0.0M
2023-01-31 115.66 115.72 115.16 115.72 0.0M
2023-01-30 115.20 115.90 115.20 115.88 0.0M
2023-01-27 115.70 115.70 115.46 115.68 0.0M
2023-01-26 115.94 115.94 115.66 115.68 0.0M
2023-01-25 115.84 115.84 115.32 115.58 0.0M
2023-01-24 116.46 116.46 115.88 115.96 0.0M
2023-01-23 116.22 116.30 115.98 116.30 0.0M
2023-01-20 116.36 116.36 116.18 116.26 0.0M
2023-01-19 116.68 116.68 116.02 116.14 0.0M
2023-01-18 117.08 117.32 117.00 117.00 0.0M
2023-01-17 116.62 117.22 116.62 117.22 0.0M
2023-01-16 116.46 116.66 116.26 116.66 0.0M
2023-01-13 116.00 116.10 115.76 116.10 0.0M
2023-01-12 115.78 116.06 115.70 115.70 0.0M
2023-01-11 115.42 115.90 115.42 115.50 0.0M
2023-01-10 115.32 115.46 115.26 115.32 0.0M
2023-01-09 115.34 115.98 115.34 115.74 0.0M
2023-01-06 114.26 115.28 114.26 115.28 0.0M
2023-01-05 114.30 114.62 114.24 114.24 0.0M
2023-01-04 113.92 114.84 113.92 114.78 0.0M
2023-01-03 112.94 113.26 112.94 113.26 0.0M
2023-01-02 112.22 112.68 112.22 112.68 0.0M