Amundi MSCI UK IMI SRI ClParAlgnd UCITS ETF DREURA

C1U
🏛️ ドイツ →
953.00
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
2025-10-03 945.00 955.00 945.00 953.00 0.0M
2025-10-02 946.70 953.20 945.00 945.00 0.0M
2025-10-01 932.00 948.80 932.00 946.70 0.0M
2025-09-30 922.40 934.60 922.40 932.00 0.0M
2025-09-29 918.10 928.80 918.10 922.40 0.0M
2025-09-26 907.80 921.50 907.80 918.10 0.0M
2025-09-25 918.90 918.90 907.80 907.80 0.0M
2025-09-24 920.00 922.80 916.40 918.90 0.0M
2025-09-23 919.60 926.50 919.60 920.00 0.0M
2025-09-22 916.80 921.30 916.80 919.60 0.0M
2025-09-19 921.90 922.60 916.80 916.80 0.0M
2025-09-18 921.60 926.00 921.60 921.90 0.0M
2025-09-17 914.10 925.90 914.10 921.60 0.0M
2025-09-16 924.80 929.70 914.10 914.10 0.0M
2025-09-15 923.90 930.50 923.90 924.80 0.0M
2025-09-12 927.30 932.10 923.90 923.90 0.0M
2025-09-11 926.90 929.40 924.90 927.30 0.0M
2025-09-10 926.60 933.70 923.90 926.90 0.0M
2025-09-09 926.40 932.60 926.40 926.60 0.0M
2025-09-08 919.20 929.70 919.20 926.40 0.0M
2025-09-05 918.90 928.00 918.90 919.20 0.0M
2025-09-04 910.60 922.40 910.60 918.90 0.0M
2025-09-03 904.50 912.00 901.30 910.60 0.0M
2025-09-02 921.30 921.30 902.00 904.50 0.0M
2025-09-01 921.10 925.00 921.10 921.30 0.0M
2025-08-29 936.30 936.30 921.10 921.10 0.0M
2025-08-28 938.20 941.50 933.00 936.30 0.0M
2025-08-27 937.40 943.90 937.40 938.20 0.0M
2025-08-26 938.50 943.00 937.40 937.40 0.0M
2025-08-25 942.70 944.10 938.50 938.50 0.0M
2025-08-22 941.00 946.40 940.20 942.70 0.0M
2025-08-21 940.30 942.30 937.50 940.30 0.0M
2025-08-20 931.20 942.40 931.20 940.30 0.0M
2025-08-19 925.70 934.30 925.70 931.20 0.0M
2025-08-18 924.20 930.50 924.20 925.70 0.0M
2025-08-15 932.00 938.60 924.20 924.20 0.0M
2025-08-14 926.70 934.50 926.70 932.00 0.0M
2025-08-13 920.70 928.20 920.70 926.70 0.0M
2025-08-12 916.60 926.00 916.60 920.70 0.0M
2025-08-11 913.00 920.40 913.00 916.60 0.0M
2025-08-08 913.60 917.80 913.00 913.00 0.0M
2025-08-07 908.30 916.30 908.30 913.60 0.0M
2025-08-06 913.20 916.10 908.30 908.30 0.0M
2025-08-05 915.40 921.40 913.20 913.20 0.0M
2025-08-04 905.20 917.10 905.20 915.40 0.0M
2025-08-01 925.10 925.10 905.20 905.20 0.0M
2025-07-31 930.90 932.00 925.10 925.10 0.0M
2025-07-30 927.60 930.90 923.50 930.90 0.0M
2025-07-29 916.90 927.60 916.90 927.60 0.0M
2025-07-28 914.10 923.20 914.10 916.90 0.0M
2025-07-25 919.40 919.40 914.10 914.10 0.0M
2025-07-24 913.20 927.10 913.20 919.40 0.0M
2025-07-23 908.80 916.30 908.80 913.20 0.0M
2025-07-22 908.40 908.90 905.20 908.80 0.0M
2025-07-21 904.50 910.80 904.50 908.40 0.0M
2025-07-18 905.20 908.10 904.50 904.50 0.0M
2025-07-17 898.00 908.80 898.00 905.20 0.0M
2025-07-16 896.90 903.10 896.90 898.00 0.0M
2025-07-15 900.60 905.90 896.90 896.90 0.0M
2025-07-14 897.20 903.70 897.20 900.60 0.0M
2025-07-11 910.60 910.60 897.20 897.20 0.0M
2025-07-10 900.70 912.20 900.70 910.60 0.0M
2025-07-09 899.60 904.50 899.60 900.70 0.0M
2025-07-08 905.10 905.10 897.20 899.60 0.0M
2025-07-07 902.70 905.10 899.60 905.10 0.0M
2025-07-04 902.80 902.80 897.30 902.70 0.0M
2025-07-03 888.20 904.10 888.20 902.80 0.0M
2025-07-02 908.00 910.70 887.90 888.20 0.0M
2025-07-01 906.90 911.20 903.20 908.00 0.0M
2025-06-30 919.20 919.20 906.90 906.90 0.0M
2025-06-27 910.10 919.20 910.10 919.20 0.0M
2025-06-26 903.40 912.20 903.40 910.10 0.0M
2025-06-25 908.80 913.50 903.40 903.40 0.0M
2025-06-24 899.90 913.60 899.90 908.80 0.0M
2025-06-23 905.00 905.00 896.90 899.90 0.0M
2025-06-20 907.40 911.70 903.40 905.00 0.0M
2025-06-19 908.30 908.40 903.80 907.40 0.0M
2025-06-18 910.10 911.30 906.70 908.30 0.0M
2025-06-17 919.70 919.70 909.80 910.10 0.0M
2025-06-16 915.80 920.20 915.50 919.70 0.0M
2025-06-13 922.10 922.10 912.50 915.80 0.0M
2025-06-12 923.00 924.90 917.70 922.10 0.0M
2025-06-11 925.90 927.40 923.00 923.00 0.0M
2025-06-10 929.00 929.30 925.90 925.90 0.0M
2025-06-09 928.50 931.70 928.20 928.50 0.0M
2025-06-06 924.30 931.20 924.30 928.50 0.0M
2025-06-05 922.60 928.70 919.20 924.30 0.0M
2025-06-04 922.50 926.70 922.50 922.60 0.0M
2025-06-03 922.10 926.20 919.90 922.50 0.0M
2025-06-02 925.00 926.80 921.20 922.10 0.0M
2025-05-30 920.90 931.40 920.90 925.00 0.0M
2025-05-29 922.40 930.40 920.90 920.90 0.0M
2025-05-28 928.20 932.00 922.40 922.40 0.0M
2025-05-27 928.30 934.30 928.20 928.20 0.0M
2025-05-26 921.50 931.70 921.50 928.30 0.0M
2025-05-23 921.70 926.90 911.00 921.50 0.0M
2025-05-22 922.20 922.80 916.70 921.70 0.0M
2025-05-21 924.90 925.00 919.90 922.20 0.0M
2025-05-20 915.70 927.40 915.70 924.90 0.0M
2025-05-19 915.40 917.30 908.80 915.70 0.0M
2025-05-16 908.30 915.60 908.30 915.40 0.0M
2025-05-15 902.10 909.50 899.10 908.30 0.0M
2025-05-14 900.10 906.90 900.10 902.10 0.0M
2025-05-13 903.00 906.10 900.10 900.10 0.0M
2025-05-12 897.70 903.00 897.20 903.00 0.0M
2025-05-09 887.50 897.70 887.50 897.70 0.0M
2025-05-08 883.00 895.40 883.00 887.50 0.0M
2025-05-07 888.70 888.70 881.50 883.00 0.0M
2025-05-06 888.70 892.20 885.80 888.70 0.0M
2025-05-05 884.00 888.90 883.60 883.60 0.0M
2025-05-02 872.10 888.00 872.10 884.00 0.0M
2025-04-30 869.60 876.40 864.70 872.10 0.0M
2025-04-29 861.00 869.60 861.00 869.60 0.0M
2025-04-28 854.40 867.40 854.40 861.00 0.0M
2025-04-25 853.00 860.20 853.00 854.40 0.0M
2025-04-24 856.70 856.70 850.20 853.00 0.0M
2025-04-23 840.70 856.70 840.70 856.70 0.0M
2025-04-22 837.50 843.50 835.90 840.70 0.0M
2025-04-17 836.60 842.50 832.60 837.50 0.0M
2025-04-16 848.80 848.80 833.30 836.60 0.0M
2025-04-15 819.60 848.80 819.60 848.80 0.0M
2025-04-14 798.10 823.00 798.10 819.60 0.0M
2025-04-11 794.30 798.30 782.80 798.10 0.0M
2025-04-10 760.90 821.60 760.90 794.30 0.0M
2025-04-09 793.30 793.30 758.50 760.90 0.0M
2025-04-08 773.90 801.30 772.90 793.30 0.0M
2025-04-07 768.20 790.00 768.20 773.90 0.0M
2025-04-04 854.50 854.50 806.00 806.00 0.0M
2025-04-03 870.90 870.90 854.50 854.50 0.0M
2025-04-02 872.10 872.10 866.00 867.50 0.0M
2025-04-01 865.60 877.00 865.60 872.10 0.0M
2025-03-31 875.80 875.80 864.50 865.60 0.0M
2025-03-28 881.60 884.50 875.80 875.80 0.0M
2025-03-27 875.60 881.60 875.60 881.60 0.0M
2025-03-26 878.30 879.30 875.60 875.60 0.0M
2025-03-25 873.50 884.00 873.50 878.30 0.0M
2025-03-24 871.40 878.60 871.40 873.50 0.0M
2025-03-21 879.20 879.20 870.20 871.40 0.0M
2025-03-20 876.80 881.60 875.70 879.20 0.0M
2025-03-19 873.80 877.60 872.00 876.80 0.0M
2025-03-18 870.60 876.50 870.60 873.80 0.0M
2025-03-17 864.40 872.10 864.40 870.60 0.0M
2025-03-14 859.50 866.70 859.50 864.40 0.0M
2025-03-13 861.20 867.00 858.80 859.50 0.0M
2025-03-12 854.10 864.90 854.10 861.20 0.0M
2025-03-11 870.50 870.50 854.10 854.10 0.0M
2025-03-10 882.80 885.50 870.20 870.50 0.0M
2025-03-07 885.30 885.30 875.70 882.80 0.0M
2025-03-06 889.00 891.80 882.20 885.30 0.0M
2025-03-05 897.20 903.60 889.00 889.00 0.0M
2025-03-04 911.50 911.50 897.10 897.20 0.0M
2025-03-03 909.40 915.00 906.60 911.50 0.0M
2025-02-28 907.40 910.00 901.60 909.20 0.0M
2025-02-27 910.40 910.40 902.50 907.40 0.0M
2025-02-26 896.10 911.50 896.10 910.40 0.0M
2025-02-25 894.20 901.80 894.20 896.10 0.0M
2025-02-24 899.60 899.60 890.50 894.20 0.0M
2025-02-21 892.10 901.40 892.10 899.60 0.0M
2025-02-20 894.30 898.30 891.90 892.10 0.0M
2025-02-19 901.10 901.40 892.80 894.30 0.0M
2025-02-18 899.20 903.10 899.20 901.10 0.0M
2025-02-17 893.80 899.20 893.80 899.20 0.0M
2025-02-14 897.70 898.80 893.80 893.80 0.0M
2025-02-13 891.80 897.70 891.20 897.70 0.0M
2025-02-12 889.80 894.50 889.80 891.80 0.0M
2025-02-11 890.60 890.70 887.20 889.80 0.0M
2025-02-10 883.10 892.70 883.10 890.60 0.0M
2025-02-07 890.30 890.30 883.10 883.10 0.0M
2025-02-06 879.80 892.00 879.80 890.30 0.0M
2025-02-05 876.20 879.80 872.50 879.80 0.0M
2025-02-04 880.20 880.20 874.20 876.20 0.0M
2025-02-03 873.90 880.60 873.10 880.20 0.0M
2025-01-31 879.90 884.30 879.90 884.20 0.0M
2025-01-30 870.50 881.90 870.50 879.90 0.0M
2025-01-29 864.40 874.00 864.40 870.50 0.0M
2025-01-28 854.00 867.20 854.00 864.40 0.0M
2025-01-27 853.30 856.00 852.50 854.00 0.0M
2025-01-24 856.90 858.70 852.60 853.30 0.0M
2025-01-23 852.40 857.10 852.40 856.90 0.0M
2025-01-22 851.50 857.80 851.50 852.40 0.0M
2025-01-21 845.20 851.60 845.20 851.50 0.0M
2025-01-20 847.90 848.70 844.70 845.20 0.0M
2025-01-17 838.60 848.90 838.60 847.90 0.0M
2025-01-16 829.20 838.90 829.20 838.60 0.0M
2025-01-15 806.60 832.00 806.60 829.20 0.0M
2025-01-14 812.00 815.50 806.60 806.60 0.0M
2025-01-13 815.20 815.20 809.70 812.00 0.0M
2025-01-10 827.80 829.80 815.20 815.20 0.0M
2025-01-09 826.90 828.50 817.60 827.80 0.0M
2025-01-08 836.40 841.40 824.00 826.90 0.0M
2025-01-07 844.50 844.50 836.40 836.40 0.0M
2025-01-06 836.20 844.50 836.20 844.50 0.0M
2025-01-03 842.70 842.70 836.20 836.20 0.0M
2025-01-02 833.40 842.50 833.40 840.00 0.0M