Amundi MSCI USA ESG Broad Transition UCITS ETF Dist

USA
🏛️ ドイツ →
527.90
最終更新: 2025-09-26
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
2025-09-26 528.10 530.00 527.10 527.90 0.0M
2025-09-25 526.50 527.90 525.50 527.90 0.0M
2025-09-24 527.60 530.20 527.60 527.80 0.0M
2025-09-23 530.00 530.00 528.80 529.10 0.0M
2025-09-22 528.50 529.00 526.00 529.00 0.0M
2025-09-19 525.40 528.60 525.40 527.40 0.0M
2025-09-18 523.60 526.50 523.60 526.50 0.0M
2025-09-17 519.60 519.70 519.00 519.40 0.0M
2025-09-16 523.90 524.60 519.50 519.70 0.0M
2025-09-15 524.50 525.10 522.80 524.50 0.0M
2025-09-12 523.30 525.00 523.10 524.10 0.0M
2025-09-11 521.80 523.60 521.10 523.60 0.0M
2025-09-10 521.30 522.20 520.30 520.30 0.0M
2025-09-09 516.50 517.10 516.40 517.10 0.0M
2025-09-08 516.60 517.00 515.70 516.70 0.0M
2025-09-05 520.90 520.90 514.00 514.00 0.0M
2025-09-04 516.60 518.50 516.60 518.30 0.0M
2025-09-03 515.00 516.30 514.00 514.00 0.0M
2025-09-02 515.10 515.90 509.50 509.50 0.0M
2025-09-01 514.30 516.10 514.10 516.10 0.0M
2025-08-29 520.00 520.00 514.20 514.80 0.0M
2025-08-28 519.90 521.90 517.60 518.50 0.0M
2025-08-27 519.80 521.90 519.80 521.10 0.0M
2025-08-26 517.00 517.10 515.80 516.00 0.0M
2025-08-25 515.40 516.80 515.20 516.80 0.0M
2025-08-22 512.70 516.80 512.70 516.70 0.0M
2025-08-21 513.80 514.00 510.70 514.00 0.0M
2025-08-20 513.70 514.50 509.70 511.40 0.0M
2025-08-19 515.30 516.40 514.50 515.40 0.0M
2025-08-18 515.20 516.70 514.70 515.90 0.0M
2025-08-15 519.50 519.50 514.60 514.60 0.0M
2025-08-14 516.70 517.60 515.20 517.60 0.0M
2025-08-13 515.30 516.60 514.20 514.60 0.0M
2025-08-12 513.30 515.00 512.90 513.70 0.0M
2025-08-11 513.30 515.00 512.40 515.00 0.0M
2025-08-08 510.60 511.40 509.90 510.90 0.0M
2025-08-07 509.60 512.70 509.60 509.70 0.0M
2025-08-06 511.30 511.30 507.60 509.60 0.0M
2025-08-05 513.70 514.60 508.20 508.20 0.0M
2025-08-04 504.80 510.30 504.80 510.10 0.0M
2025-08-01 516.80 516.80 502.60 503.60 0.0M
2025-07-31 523.90 525.70 520.90 522.00 0.0M
2025-07-30 515.30 519.70 515.30 518.60 0.0M
2025-07-29 517.30 518.30 515.80 515.80 0.0M
2025-07-28 511.30 513.30 511.30 513.30 0.0M
2025-07-25 506.20 507.60 505.90 507.50 0.0M
2025-07-24 503.80 505.40 503.80 504.70 0.0M
2025-07-23 502.50 503.60 502.00 503.00 0.0M
2025-07-22 502.50 503.50 500.50 500.50 0.0M
2025-07-21 505.70 506.30 504.20 504.20 0.0M
2025-07-18 506.60 506.60 503.50 503.80 0.0M
2025-07-17 504.50 505.70 503.40 505.30 0.0M
2025-07-16 498.75 503.10 493.95 493.95 0.0M
2025-07-15 502.10 503.40 501.40 503.40 0.0M
2025-07-14 497.15 499.10 496.95 499.10 0.0M
2025-07-11 499.80 499.80 497.30 498.05 0.0M
2025-07-10 496.75 501.50 496.40 501.50 0.0M
2025-07-09 495.65 499.00 495.65 497.55 0.0M
2025-07-08 495.70 497.95 495.25 496.20 0.0M
2025-07-07 496.95 498.45 496.90 496.95 0.0M
2025-07-04 495.95 495.95 494.35 494.85 0.0M
2025-07-03 493.60 498.35 493.30 498.05 0.0M
2025-07-02 493.70 493.70 491.45 492.70 0.0M
2025-07-01 492.50 492.50 489.35 491.60 0.0M
2025-06-30 493.05 493.80 492.05 492.05 0.0M
2025-06-27 490.65 492.45 490.25 492.45 0.0M
2025-06-26 488.75 489.75 486.70 489.05 0.0M
2025-06-25 491.25 491.30 489.80 489.80 0.0M
2025-06-24 489.85 489.85 488.45 489.40 0.0M
2025-06-23 483.75 486.75 483.75 484.10 0.0M
2025-06-20 484.50 488.10 483.25 485.10 0.0M
2025-06-19 486.10 486.35 481.75 482.75 0.0M
2025-06-18 486.35 488.65 485.95 487.00 0.0M
2025-06-17 485.80 487.65 484.65 487.25 0.0M
2025-06-16 485.15 487.40 484.35 487.10 0.0M
2025-06-13 482.50 486.65 482.50 485.70 0.0M
2025-06-12 488.50 488.50 483.25 487.30 0.0M
2025-06-11 494.00 494.25 492.75 492.75 0.0M
2025-06-10 493.45 493.45 491.65 492.55 0.0M
2025-06-09 491.90 493.40 491.90 492.40 0.0M
2025-06-06 489.65 493.75 488.95 492.80 0.0M
2025-06-05 490.15 491.70 486.30 491.15 0.0M
2025-06-04 491.30 492.25 489.75 490.30 0.0M
2025-06-03 484.80 490.40 483.65 490.40 0.0M
2025-06-02 482.75 484.05 480.15 482.65 0.0M
2025-05-30 486.85 488.45 486.05 486.05 0.0M
2025-05-29 496.15 497.00 486.40 486.40 0.0M
2025-05-28 489.80 491.20 488.85 489.45 0.0M
2025-05-27 483.50 487.25 481.95 487.25 0.0M
2025-05-26 481.10 482.60 481.10 482.40 0.0M
2025-05-23 483.30 483.55 474.85 478.60 0.0M
2025-05-22 484.35 485.70 481.80 484.95 0.0M
2025-05-21 488.80 489.85 485.65 489.55 0.0M
2025-05-20 494.00 495.80 494.00 494.60 0.0M
2025-05-19 491.90 494.55 488.60 494.10 0.0M
2025-05-16 493.65 497.90 493.65 497.60 0.0M
2025-05-15 489.50 494.10 487.95 494.10 0.0M
2025-05-14 492.65 492.90 490.70 492.25 0.0M
2025-05-13 490.20 494.35 489.95 493.55 0.0M
2025-05-12 487.05 492.20 487.05 489.15 0.0M
2025-05-09 471.75 473.10 467.90 470.35 0.0M
2025-05-08 470.35 471.70 466.60 471.70 0.0M
2025-05-07 462.50 463.25 460.55 461.50 0.0M
2025-05-06 464.70 464.70 460.00 463.45 0.0M
2025-05-05 465.05 467.05 463.60 467.05 0.0M
2025-05-02 464.00 466.85 462.05 466.50 0.0M
2025-04-30 454.75 455.90 447.45 453.75 0.0M
2025-04-29 452.50 453.50 450.15 452.25 0.0M
2025-04-28 453.45 454.90 449.55 449.55 0.0M
2025-04-25 453.20 453.45 447.55 449.00 0.0M
2025-04-24 439.60 446.85 437.15 446.85 0.0M
2025-04-23 439.40 448.30 439.40 442.00 0.0M
2025-04-22 422.20 427.90 420.75 427.40 0.0M
2025-04-17 435.95 437.70 431.70 433.25 0.0M
2025-04-16 437.15 442.55 434.95 439.45 0.0M
2025-04-15 445.65 448.25 442.25 447.30 0.0M
2025-04-14 441.25 448.30 441.25 443.00 0.0M
2025-04-11 437.00 437.00 426.90 430.25 0.0M
2025-04-10 457.65 461.75 435.20 435.20 0.0M
2025-04-09 420.00 424.30 410.80 418.75 0.0M
2025-04-08 435.75 449.65 435.70 442.30 0.0M
2025-04-07 414.00 437.15 409.15 430.40 0.0M
2025-04-04 453.10 455.10 439.00 439.45 0.0M
2025-04-03 466.50 466.85 458.25 458.75 0.0M
2025-04-02 485.80 485.80 480.10 485.40 0.0M
2025-04-01 483.90 485.95 479.65 485.30 0.0M
2025-03-31 475.75 478.55 474.35 478.55 0.0M
2025-03-28 489.70 491.75 480.90 480.90 0.0M
2025-03-27 494.10 494.10 489.95 492.75 0.0M
2025-03-26 499.10 500.00 495.10 495.15 0.0M
2025-03-25 497.45 499.20 496.80 497.35 0.0M
2025-03-24 491.80 497.80 491.80 497.80 0.0M
2025-03-21 486.10 486.10 482.80 485.95 0.0M
2025-03-20 488.20 491.15 484.10 487.35 0.0M
2025-03-19 480.50 485.50 480.50 484.95 0.0M
2025-03-18 482.70 483.55 479.00 479.40 0.0M
2025-03-17 480.90 484.25 480.50 482.60 0.0M
2025-03-14 477.85 482.85 476.65 481.60 0.0M
2025-03-13 477.90 480.80 475.30 475.70 0.0M
2025-03-12 478.65 482.65 474.70 480.50 0.0M
2025-03-11 482.60 483.45 475.35 476.30 0.0M
2025-03-10 494.85 494.85 486.75 486.75 0.0M
2025-03-07 496.45 497.15 489.20 489.20 0.0M
2025-03-06 503.20 503.70 496.45 499.95 0.0M
2025-03-05 510.30 510.30 499.30 499.90 0.0M
2025-03-04 521.60 521.60 509.50 510.50 0.0M
2025-03-03 536.20 536.20 527.70 528.90 0.0M
2025-02-28 527.90 530.10 525.30 528.80 0.0M
2025-02-27 533.30 535.30 533.30 535.30 0.0M
2025-02-26 532.10 535.40 531.50 533.60 0.0M
2025-02-25 533.80 534.10 526.00 526.40 0.0M
2025-02-24 538.10 539.90 534.80 536.80 0.0M
2025-02-21 545.10 546.90 543.50 544.10 0.0M
2025-02-20 548.70 549.50 543.80 543.80 0.0M
2025-02-19 548.70 549.80 547.10 549.70 0.0M
2025-02-18 547.80 549.10 545.90 546.60 0.0M
2025-02-17 546.30 546.40 545.30 546.40 0.0M
2025-02-14 547.10 547.10 544.20 544.20 0.0M
2025-02-13 543.60 546.30 543.40 545.30 0.0M
2025-02-12 547.30 547.30 542.60 543.60 0.0M
2025-02-11 554.00 554.10 552.50 553.60 0.0M
2025-02-10 554.30 556.10 553.30 555.20 0.0M
2025-02-07 553.40 555.00 551.90 552.00 0.0M
2025-02-06 554.40 555.70 554.10 554.10 0.0M
2025-02-05 546.70 548.60 545.20 548.60 0.0M
2025-02-04 550.30 551.10 547.70 551.10 0.0M
2025-02-03 550.90 552.50 547.70 552.50 0.0M
2025-01-31 555.10 558.60 555.10 557.20 0.0M
2025-01-30 552.00 552.60 549.50 550.60 0.0M
2025-01-29 553.40 554.20 550.60 550.60 0.0M
2025-01-28 547.30 550.70 546.80 549.10 0.0M
2025-01-27 545.00 545.00 534.90 540.80 0.0M
2025-01-24 553.90 553.90 551.50 552.30 0.0M
2025-01-23 555.10 555.40 554.10 555.40 0.0M
2025-01-22 553.60 556.00 551.80 556.00 0.0M
2025-01-21 550.20 552.70 550.00 550.40 0.0M
2025-01-20 553.10 553.30 548.50 550.30 0.0M
2025-01-17 549.70 555.60 549.50 554.60 0.0M
2025-01-16 551.40 551.40 548.50 549.00 0.0M
2025-01-15 538.50 547.80 537.90 547.70 0.0M
2025-01-14 542.30 543.20 537.90 538.40 0.0M
2025-01-13 539.40 540.90 536.60 539.10 0.0M
2025-01-10 545.10 545.70 538.70 540.00 0.0M
2025-01-09 544.00 545.50 544.00 545.50 0.0M
2025-01-08 544.90 545.80 543.50 545.30 0.0M
2025-01-07 545.30 548.00 544.00 544.00 0.0M
2025-01-06 547.60 549.90 545.40 549.90 0.0M
2025-01-03 544.30 546.90 542.60 546.90 0.0M
2025-01-02 542.60 547.20 542.30 547.20 0.0M