Amundi MSCI North America ESG Broad Transition UCITS ETF Dist (WEBCG)

WEBCG
🏛️ ドイツ →
123.08
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 93.40 93.46 93.40 93.42 0.0M
2021-12-29 93.37 93.90 93.00 93.00 0.0M
2021-12-28 93.33 93.60 93.25 93.41 0.0M
2021-12-27 92.13 92.99 92.13 92.91 0.0M
2021-12-23 91.59 92.32 91.59 92.32 0.0M
2021-12-22 90.97 91.28 90.67 91.28 0.0M
2021-12-21 89.79 90.25 89.63 90.25 0.0M
2021-12-20 89.36 89.53 88.47 88.57 0.0M
2021-12-17 90.80 90.84 90.01 90.84 0.0M
2021-12-16 92.27 92.54 91.52 91.62 0.0M
2021-12-15 90.90 90.90 90.31 90.31 0.0M
2021-12-14 91.68 91.68 90.36 90.36 0.0M
2021-12-13 92.22 92.51 91.29 91.29 0.0M
2021-12-10 91.45 91.79 91.14 91.30 0.0M
2021-12-09 91.79 91.94 91.68 91.94 0.0M
2021-12-08 91.94 92.21 91.25 91.45 0.0M
2021-12-07 90.69 92.28 90.69 92.25 0.0M
2021-12-06 89.48 89.92 89.09 89.79 0.0M
2021-12-03 89.83 89.83 88.73 88.73 0.0M
2021-12-02 88.63 89.04 88.13 89.04 0.0M
2021-12-01 90.12 91.06 90.12 91.06 0.0M
2021-11-30 90.26 90.64 90.16 90.16 0.0M
2021-11-29 91.40 91.61 91.00 91.36 0.0M
2021-11-26 91.22 91.22 90.14 90.14 0.0M
2021-11-25 93.24 93.24 93.12 93.13 0.0M
2021-11-24 92.39 92.88 92.34 92.88 0.0M
2021-11-23 92.14 92.55 91.63 91.76 0.0M
2021-11-22 92.91 93.41 92.87 93.18 0.0M
2021-11-19 92.61 92.73 92.38 92.49 0.0M
2021-11-18 92.24 92.27 91.95 91.98 0.0M
2021-11-17 92.58 92.58 92.32 92.32 0.0M
2021-11-16 91.71 92.39 91.56 92.39 0.0M
2021-11-15 91.89 92.35 91.87 92.15 0.0M
2021-11-12 91.15 91.70 91.15 91.70 0.0M
2021-11-11 90.99 91.22 90.99 91.08 0.0M
2021-11-10 90.86 91.18 90.78 91.12 0.0M
2021-11-09 90.74 91.10 90.69 90.69 0.0M
2021-11-08 91.00 91.27 90.92 90.98 0.0M
2021-11-05 90.71 91.63 90.71 91.29 0.0M
2021-11-04 90.46 90.82 90.46 90.70 0.0M
2021-11-03 89.72 89.72 89.54 89.59 0.0M
2021-11-02 89.21 89.72 89.21 89.72 0.0M
2021-11-01 89.49 89.68 89.19 89.22 0.0M
2021-10-29 88.00 89.19 88.00 89.19 0.0M
2021-10-28 88.11 88.35 88.08 88.13 0.0M
2021-10-27 88.56 88.56 88.38 88.45 0.0M
2021-10-26 88.68 88.91 88.59 88.87 0.0M
2021-10-25 87.74 88.19 87.74 88.19 0.0M
2021-10-22 87.81 87.94 87.53 87.53 0.0M
2021-10-21 87.25 87.69 87.25 87.45 0.0M
2021-10-20 87.15 87.53 87.15 87.53 0.0M
2021-10-19 86.67 87.16 86.67 87.16 0.0M
2021-10-18 86.57 86.76 86.37 86.68 0.0M
2021-10-15 86.16 86.55 86.03 86.55 0.0M
2021-10-14 84.94 85.82 84.94 85.82 0.0M
2021-10-13 84.29 84.61 84.20 84.20 0.0M
2021-10-12 83.85 84.70 83.85 84.69 0.0M
2021-10-11 84.65 85.39 84.65 85.39 0.0M
2021-10-08 85.36 85.40 85.16 85.16 0.0M
2021-10-07 84.93 85.66 84.89 85.66 0.0M
2021-10-06 83.49 83.58 83.09 83.58 0.0M
2021-10-05 83.06 84.23 82.97 84.13 0.0M
2021-10-04 83.67 83.67 82.49 82.49 0.0M
2021-10-01 82.63 83.57 82.63 83.57 0.0M
2021-09-30 84.71 84.71 84.03 84.05 0.0M
2021-09-29 83.86 84.41 83.86 84.17 0.0M
2021-09-28 84.91 84.91 83.57 83.57 0.0M
2021-09-27 85.65 85.65 85.04 85.12 0.0M
2021-09-24 84.75 85.04 84.56 84.94 0.0M
2021-09-23 84.52 84.99 84.52 84.99 0.0M
2021-09-22 83.74 84.15 83.57 84.15 0.0M
2021-09-21 83.80 84.11 83.14 83.75 0.0M
2021-09-20 84.01 84.01 83.26 83.26 0.0M
2021-09-17 85.30 85.30 84.77 84.77 0.0M
2021-09-16 85.04 85.27 84.86 84.86 0.0M
2021-09-15 84.52 84.52 84.28 84.50 0.0M
2021-09-14 84.75 84.89 84.55 84.55 0.0M
2021-09-13 85.16 85.37 84.65 84.65 0.0M
2021-09-10 85.37 85.52 84.89 84.99 0.0M
2021-09-09 85.13 85.78 85.13 85.58 0.0M
2021-09-08 85.53 85.76 85.39 85.40 0.0M
2021-09-07 85.79 85.79 85.55 85.56 0.0M
2021-09-06 85.85 86.04 85.76 86.00 0.0M
2021-09-03 85.71 85.82 85.46 85.61 0.0M
2021-09-02 85.69 85.83 85.50 85.83 0.0M
2021-09-01 86.09 86.15 85.64 85.68 0.0M
2021-08-31 86.01 86.01 85.71 85.97 0.0M
2021-08-30 85.63 86.13 85.63 86.13 0.0M
2021-08-27 85.27 85.60 85.27 85.60 0.0M
2021-08-26 85.47 85.61 85.33 85.33 0.0M
2021-08-25 85.66 85.68 85.58 85.68 0.0M
2021-08-24 85.61 85.61 85.55 85.56 0.0M
2021-08-23 85.09 85.48 85.02 85.48 0.0M
2021-08-20 84.11 85.07 83.79 85.07 0.0M
2021-08-19 83.68 84.16 83.46 84.16 0.0M
2021-08-18 85.01 85.01 84.78 84.94 0.0M
2021-08-17 84.80 85.00 84.70 85.00 0.0M
2021-08-16 84.63 84.75 84.36 84.60 0.0M
2021-08-13 85.19 85.19 84.79 84.79 0.0M
2021-08-12 84.85 84.96 84.85 84.96 0.0M
2021-08-11 84.88 84.88 84.74 84.74 0.0M
2021-08-10 84.63 84.87 84.63 84.86 0.0M
2021-08-09 84.42 84.55 84.35 84.55 0.0M
2021-08-06 84.02 84.48 84.02 84.48 0.0M
2021-08-05 83.44 83.80 83.41 83.80 0.0M
2021-08-04 83.38 83.53 83.17 83.42 0.0M
2021-08-03 83.03 83.10 82.84 83.03 0.0M
2021-08-02 83.42 83.44 83.16 83.26 0.0M
2021-07-30 82.62 83.14 82.62 83.10 0.0M
2021-07-29 83.35 83.56 83.17 83.48 0.0M
2021-07-28 83.37 83.67 83.37 83.56 0.0M
2021-07-27 83.81 83.91 82.93 82.93 0.0M
2021-07-26 83.75 83.84 83.59 83.84 0.0M
2021-07-23 83.41 83.94 83.41 83.94 0.0M
2021-07-22 82.94 83.02 82.59 82.94 0.0M
2021-07-21 82.38 82.56 82.38 82.56 0.0M
2021-07-20 81.27 82.09 81.18 82.09 0.0M
2021-07-19 81.73 81.73 80.76 80.85 0.0M
2021-07-16 82.53 82.69 82.33 82.33 0.0M
2021-07-15 82.55 82.65 82.37 82.65 0.0M
2021-07-14 82.77 83.06 82.72 82.72 0.0M
2021-07-13 82.66 83.16 82.66 83.16 0.0M
2021-07-12 82.41 82.60 82.38 82.60 0.0M
2021-07-09 82.10 82.38 81.88 82.38 0.0M
2021-07-08 82.32 82.32 81.22 81.54 0.0M
2021-07-07 82.39 82.63 82.39 82.63 0.0M
2021-07-06 81.97 82.33 81.97 82.07 0.0M
2021-07-05 82.07 82.25 82.01 82.25 0.0M
2021-07-02 81.88 82.02 81.88 82.02 0.0M
2021-07-01 81.48 81.52 81.24 81.49 0.0M
2021-06-30 81.03 81.30 80.99 81.30 0.0M
2021-06-29 80.74 80.93 80.74 80.93 0.0M
2021-06-28 80.51 80.68 80.47 80.47 0.0M
2021-06-25 80.18 80.36 80.18 80.36 0.0M
2021-06-24 79.95 80.36 79.95 80.24 0.0M
2021-06-23 80.02 80.02 79.72 79.73 0.0M
2021-06-22 79.58 79.85 79.52 79.85 0.0M
2021-06-21 78.49 79.35 78.49 79.35 0.0M
2021-06-18 79.57 79.57 78.95 78.99 0.0M
2021-06-17 78.62 79.46 78.62 79.46 0.0M
2021-06-16 78.43 78.48 78.30 78.45 0.0M
2021-06-15 78.71 78.71 78.29 78.29 0.0M
2021-06-14 78.69 78.77 78.29 78.29 0.0M
2021-06-11 77.79 78.40 77.79 78.40 0.0M
2021-06-10 77.59 77.87 77.55 77.87 0.0M
2021-06-09 77.60 77.70 77.58 77.63 0.0M
2021-06-08 77.62 77.84 77.30 77.38 0.0M
2021-06-07 77.64 77.67 77.32 77.32 0.0M
2021-06-04 77.31 77.49 77.31 77.49 0.0M
2021-06-03 77.14 77.35 76.65 77.35 0.0M
2021-06-02 76.95 77.21 76.95 77.15 0.0M
2021-06-01 76.97 77.29 76.80 76.84 0.0M
2021-05-31 77.15 77.16 76.68 76.68 0.0M
2021-05-28 77.23 77.51 77.22 77.23 0.0M
2021-05-27 76.66 77.05 76.63 77.05 0.0M
2021-05-26 76.85 76.85 76.59 76.75 0.0M
2021-05-25 76.75 76.77 76.45 76.45 0.0M
2021-05-21 76.06 76.55 76.06 76.39 0.0M
2021-05-20 75.24 76.01 75.00 76.01 0.0M
2021-05-19 74.91 74.91 74.31 74.54 0.0M
2021-05-18 76.40 76.42 75.96 75.96 0.0M
2021-05-17 76.49 76.49 76.11 76.11 0.0M
2021-05-14 75.97 76.40 75.80 76.40 0.0M
2021-05-13 74.76 75.68 74.54 75.68 0.0M
2021-05-12 76.13 76.13 75.54 75.54 0.0M
2021-05-11 76.47 76.47 75.42 75.91 0.0M
2021-05-10 77.53 77.57 77.29 77.33 0.0M
2021-05-07 77.54 77.60 77.47 77.58 0.0M
2021-05-06 77.41 77.41 76.98 77.12 0.0M
2021-05-05 77.50 77.69 77.49 77.64 0.0M
2021-05-04 77.65 77.76 76.76 76.76 0.0M
2021-05-03 77.80 77.88 77.51 77.66 0.0M
2021-04-30 77.43 77.69 77.37 77.61 0.0M
2021-04-29 77.66 77.67 77.28 77.28 0.0M
2021-04-28 77.66 77.66 77.42 77.42 0.0M
2021-04-27 77.62 77.62 77.35 77.42 0.0M
2021-04-26 77.13 77.48 77.09 77.48 0.0M
2021-04-23 76.78 77.25 76.69 77.25 0.0M
2021-04-22 77.18 77.52 77.12 77.52 0.0M
2021-04-21 76.66 77.00 76.54 77.00 0.0M
2021-04-20 77.05 77.05 76.36 76.36 0.0M
2021-04-19 77.80 77.85 77.20 77.20 0.0M
2021-04-16 77.69 77.82 77.69 77.82 0.0M
2021-04-15 77.16 77.69 77.16 77.68 0.0M
2021-04-14 77.32 77.43 77.28 77.28 0.0M
2021-04-13 77.45 77.51 77.08 77.30 0.0M
2021-04-12 77.25 77.36 77.04 77.14 0.0M
2021-04-09 76.89 77.01 76.80 77.01 0.0M
2021-04-08 76.86 76.93 76.68 76.68 0.0M
2021-04-07 76.50 76.59 76.36 76.40 0.0M
2021-04-06 77.19 77.19 76.70 76.87 0.0M
2021-04-01 75.76 75.94 75.75 75.94 0.0M
2021-03-31 75.14 75.62 75.14 75.62 0.0M
2021-03-30 75.27 75.27 75.01 75.20 0.0M
2021-03-29 74.90 75.05 74.66 74.80 0.0M
2021-03-26 74.32 74.41 74.10 74.41 0.0M
2021-03-25 73.55 73.70 73.08 73.70 0.0M
2021-03-24 73.88 74.18 73.88 74.16 0.0M
2021-03-23 73.82 74.20 73.68 74.20 0.0M
2021-03-22 73.36 73.85 73.36 73.85 0.0M
2021-03-19 73.51 73.66 73.51 73.61 0.0M
2021-03-18 74.18 74.18 73.85 74.15 0.0M
2021-03-17 74.55 74.55 74.05 74.05 0.0M
2021-03-16 74.54 74.81 74.43 74.65 0.0M
2021-03-15 73.92 74.12 73.88 73.91 0.0M
2021-03-12 73.47 73.60 73.42 73.42 0.0M
2021-03-11 73.35 73.83 73.22 73.83 0.0M
2021-03-10 72.67 73.24 72.67 73.24 0.0M
2021-03-09 72.16 73.01 72.16 73.01 0.0M
2021-03-08 71.41 72.71 71.39 72.71 0.0M
2021-03-05 70.26 70.67 70.07 70.07 0.0M
2021-03-04 70.83 70.96 70.53 70.96 0.0M
2021-03-03 72.34 72.34 71.62 71.64 0.0M
2021-03-02 72.56 72.59 71.95 71.95 0.0M
2021-03-01 71.53 72.40 71.53 72.40 0.0M
2021-02-26 70.22 71.06 70.22 71.06 0.0M
2021-02-25 72.21 72.21 71.22 71.22 0.0M
2021-02-24 71.45 72.05 71.41 72.05 0.0M
2021-02-23 71.78 71.78 70.33 71.14 0.0M
2021-02-22 71.92 72.03 71.74 71.87 0.0M
2021-02-19 72.47 72.76 72.47 72.74 0.0M
2021-02-18 73.06 73.06 72.46 72.47 0.0M
2021-02-17 73.13 73.24 72.76 72.76 0.0M
2021-02-16 73.32 73.32 73.06 73.06 0.0M
2021-02-15 73.17 73.31 73.17 73.31 0.0M
2021-02-12 72.45 72.76 72.44 72.76 0.0M
2021-02-11 72.55 72.62 72.55 72.62 0.0M
2021-02-10 72.63 72.71 72.27 72.27 0.0M
2021-02-09 72.65 72.65 72.45 72.56 0.0M
2021-02-08 72.57 72.71 72.57 72.59 0.0M
2021-02-05 72.63 72.73 72.44 72.44 0.0M
2021-02-04 71.52 72.19 71.52 72.19 0.0M
2021-02-03 71.67 71.67 71.36 71.36 0.0M
2021-02-02 70.30 71.49 70.30 71.49 0.0M
2021-02-01 68.93 69.75 68.93 69.75 0.0M
2021-01-29 69.23 69.35 68.84 68.84 0.0M
2021-01-28 68.98 70.38 68.58 70.27 0.0M
2021-01-27 70.75 70.75 70.01 70.01 0.0M
2021-01-26 70.95 71.19 70.92 70.92 0.0M
2021-01-25 71.19 71.19 70.29 70.67 0.0M
2021-01-22 70.71 70.71 70.36 70.66 0.0M
2021-01-21 71.49 71.49 71.03 71.11 0.0M
2021-01-20 70.18 71.11 70.18 71.11 0.0M
2021-01-19 70.35 70.35 69.97 69.99 0.0M
2021-01-18 69.86 70.11 69.86 70.09 0.0M
2021-01-15 70.09 70.09 69.90 70.06 0.0M
2021-01-14 70.43 70.57 70.29 70.48 0.0M
2021-01-13 70.11 70.27 69.82 70.27 0.0M
2021-01-12 70.12 70.22 70.01 70.12 0.0M
2021-01-11 69.97 70.16 69.95 70.16 0.0M
2021-01-08 69.94 69.95 69.64 69.64 0.0M
2021-01-07 68.59 69.32 68.59 69.32 0.0M
2021-01-06 67.47 68.59 67.13 68.59 0.0M
2021-01-05 67.75 67.75 67.39 67.72 0.0M
2021-01-04 69.07 69.07 67.53 67.53 0.0M