Amundi MSCI USA Minimum Vol Factor - UCITS ETF (C)

MIVU
🏛️ ドイツ →
92.12
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
2023-12-29 78.63 78.64 78.51 78.64 0.0M
2023-12-28 78.15 78.42 77.93 78.42 0.0M
2023-12-27 78.46 78.46 77.97 77.97 0.0M
2023-12-22 78.15 78.57 78.05 78.57 0.0M
2023-12-21 78.31 78.31 78.01 78.04 0.0M
2023-12-20 78.99 79.07 78.70 78.73 0.0M
2023-12-19 79.07 79.07 78.46 78.75 0.0M
2023-12-18 78.77 79.06 78.77 79.06 0.0M
2023-12-15 78.78 79.00 78.72 78.72 0.0M
2023-12-14 80.34 80.52 78.66 78.66 0.0M
2023-12-13 80.00 80.23 80.00 80.23 0.0M
2023-12-12 79.58 79.75 79.46 79.75 0.0M
2023-12-11 79.05 79.62 78.97 79.62 0.0M
2023-12-08 78.75 78.82 78.64 78.78 0.0M
2023-12-07 78.80 78.89 78.73 78.76 0.0M
2023-12-06 78.96 79.03 78.69 78.69 0.0M
2023-12-05 78.79 78.88 78.44 78.88 0.0M
2023-12-04 78.29 78.86 78.28 78.72 0.0M
2023-12-01 77.81 78.27 77.81 78.24 0.0M
2023-11-30 76.68 77.39 76.68 77.38 0.0M
2023-11-29 76.57 76.76 76.57 76.72 0.0M
2023-11-28 76.88 76.98 76.64 76.76 0.0M
2023-11-27 77.03 77.11 76.99 77.06 0.0M
2023-11-24 77.43 77.43 77.06 77.15 0.0M
2023-11-23 77.12 77.30 77.12 77.28 0.0M
2023-11-22 76.77 77.65 76.77 77.49 0.0M
2023-11-21 76.32 76.69 76.28 76.69 0.0M
2023-11-20 76.47 76.47 76.22 76.31 0.0M
2023-11-17 77.10 77.10 76.56 76.58 0.0M
2023-11-16 76.81 76.81 76.66 76.72 0.0M
2023-11-15 76.88 76.97 76.86 76.86 0.0M
2023-11-14 77.12 77.12 76.83 76.99 0.0M
2023-11-13 76.93 77.12 76.93 77.04 0.0M
2023-11-10 76.93 76.93 76.60 76.83 0.0M
2023-11-09 76.94 77.21 76.71 76.73 0.0M
2023-11-08 77.09 77.20 76.80 76.80 0.0M
2023-11-07 76.80 77.19 76.80 77.19 0.0M
2023-11-06 76.58 76.73 76.52 76.65 0.0M
2023-11-03 76.90 76.90 76.70 76.87 0.0M
2023-11-02 76.15 76.70 75.87 76.70 0.0M
2023-11-01 75.72 76.39 75.64 76.19 0.0M
2023-10-31 74.82 75.48 74.79 75.48 0.0M
2023-10-30 74.96 75.06 74.45 74.69 0.0M
2023-10-27 75.71 75.72 74.77 74.77 0.0M
2023-10-26 75.73 76.10 75.69 76.01 0.0M
2023-10-25 75.56 75.85 75.49 75.85 0.0M
2023-10-24 74.62 75.67 74.62 75.67 0.0M
2023-10-23 75.73 75.73 75.25 75.25 0.0M
2023-10-20 76.24 76.26 76.01 76.01 0.0M
2023-10-19 77.38 77.38 76.72 76.72 0.0M
2023-10-18 77.51 77.82 77.51 77.82 0.0M
2023-10-17 77.90 77.90 77.53 77.68 0.0M
2023-10-16 77.58 78.00 77.44 78.00 0.0M
2023-10-13 77.17 77.59 77.02 77.39 0.0M
2023-10-12 77.13 77.29 77.11 77.15 0.0M
2023-10-11 77.01 77.25 76.70 76.70 0.0M
2023-10-10 77.02 77.16 76.86 77.16 0.0M
2023-10-09 76.12 76.63 75.91 76.60 0.0M
2023-10-06 76.01 76.08 75.61 75.84 0.0M
2023-10-05 76.30 76.30 75.90 75.90 0.0M
2023-10-04 76.06 76.10 75.89 75.89 0.0M
2023-10-03 76.66 76.66 76.02 76.07 0.0M
2023-10-02 76.71 76.95 76.43 76.43 0.0M
2023-09-29 76.86 77.06 76.81 76.81 0.0M
2023-09-28 77.34 77.34 76.95 76.97 0.0M
2023-09-27 77.26 77.42 77.25 77.25 0.0M
2023-09-26 77.61 77.61 77.19 77.19 0.0M
2023-09-25 77.46 77.68 77.19 77.68 0.0M
2023-09-22 77.35 77.60 77.35 77.60 0.0M
2023-09-21 78.22 78.22 77.64 77.64 0.0M
2023-09-20 78.02 78.26 78.01 78.26 0.0M
2023-09-19 77.94 77.94 77.65 77.80 0.0M
2023-09-18 78.10 78.15 77.97 77.97 0.0M
2023-09-15 78.85 78.85 78.22 78.22 0.0M
2023-09-14 77.56 78.36 77.56 78.36 0.0M
2023-09-13 77.30 77.43 77.23 77.43 0.0M
2023-09-12 77.46 77.54 77.40 77.40 0.0M
2023-09-11 77.46 77.63 77.39 77.40 0.0M
2023-09-08 77.35 77.53 77.26 77.53 0.0M
2023-09-07 76.92 77.42 76.83 77.42 0.0M
2023-09-06 77.06 77.06 76.88 76.98 0.0M
2023-09-05 77.29 77.65 77.29 77.50 0.0M
2023-09-04 77.29 77.38 77.10 77.10 0.0M
2023-09-01 76.79 77.36 76.79 77.23 0.0M
2023-08-31 76.75 77.14 76.75 77.03 0.0M
2023-08-30 76.84 76.84 76.52 76.58 0.0M
2023-08-29 76.79 76.80 76.64 76.64 0.0M
2023-08-28 76.44 76.73 76.44 76.70 0.0M
2023-08-25 76.15 76.56 76.05 76.56 0.0M
2023-08-24 76.18 76.18 76.11 76.16 0.0M
2023-08-23 75.70 76.10 75.70 75.94 0.0M
2023-08-22 75.33 75.76 75.33 75.76 0.0M
2023-08-21 75.59 75.71 75.33 75.33 0.0M
2023-08-18 75.52 75.64 75.52 75.64 0.0M
2023-08-17 76.07 76.08 75.95 75.95 0.0M
2023-08-16 75.85 76.26 75.80 76.26 0.0M
2023-08-15 76.55 76.55 75.87 76.12 0.0M
2023-08-14 76.38 76.52 76.38 76.52 0.0M
2023-08-11 75.74 76.11 75.67 76.11 0.0M
2023-08-10 75.93 75.98 75.69 75.98 0.0M
2023-08-09 75.91 75.91 75.76 75.87 0.0M
2023-08-08 75.62 76.08 75.62 75.67 0.0M
2023-08-07 75.38 75.62 75.26 75.62 0.0M
2023-08-04 75.92 76.10 75.39 75.39 0.0M
2023-08-03 76.25 76.28 75.85 75.85 0.0M
2023-08-02 75.80 76.41 75.63 76.41 0.0M
2023-08-01 76.26 76.26 76.09 76.10 0.0M
2023-07-31 75.98 76.15 75.77 75.77 0.0M
2023-07-28 76.30 76.30 76.08 76.08 0.0M
2023-07-27 76.06 76.60 75.81 76.47 0.0M
2023-07-26 76.30 76.30 76.06 76.14 0.0M
2023-07-25 76.25 76.43 76.20 76.41 0.0M
2023-07-24 75.67 76.13 75.67 76.12 0.0M
2023-07-21 75.33 75.89 75.33 75.89 0.0M
2023-07-20 74.29 75.14 74.29 75.14 0.0M
2023-07-19 73.87 74.23 73.87 74.23 0.0M
2023-07-18 73.36 73.99 73.36 73.99 0.0M
2023-07-17 73.52 73.73 73.39 73.73 0.0M
2023-07-14 73.57 73.62 73.50 73.50 0.0M
2023-07-13 74.15 74.15 73.72 73.72 0.0M
2023-07-12 74.73 74.83 74.35 74.38 0.0M
2023-07-11 74.30 74.59 74.22 74.54 0.0M
2023-07-10 74.18 74.43 74.18 74.43 0.0M
2023-07-07 75.20 75.27 74.64 74.64 0.0M
2023-07-06 75.72 76.30 75.28 75.28 0.0M
2023-07-05 75.68 75.79 75.51 75.79 0.0M
2023-07-04 75.69 75.79 75.61 75.74 0.0M
2023-07-03 75.81 75.81 75.40 75.59 0.0M
2023-06-30 75.27 75.56 75.19 75.42 0.0M
2023-06-29 74.46 74.95 74.26 74.95 0.0M
2023-06-28 74.57 74.99 74.43 74.43 0.0M
2023-06-27 74.43 74.43 74.10 74.28 0.0M
2023-06-26 74.34 74.34 74.11 74.14 0.0M
2023-06-23 74.48 74.85 74.48 74.64 0.0M
2023-06-22 74.15 74.29 73.92 74.28 0.0M
2023-06-21 74.67 74.70 74.45 74.49 0.0M
2023-06-20 75.09 75.09 74.87 74.87 0.0M
2023-06-19 75.15 75.18 75.09 75.09 0.0M
2023-06-16 75.06 75.36 74.98 75.36 0.0M
2023-06-15 75.61 75.61 74.52 74.84 0.0M
2023-06-14 75.08 75.12 74.85 75.01 0.0M
2023-06-13 74.97 75.04 74.80 75.03 0.0M
2023-06-12 74.96 74.97 74.75 74.86 0.0M
2023-06-09 74.42 74.88 74.42 74.66 0.0M
2023-06-08 74.68 74.68 74.29 74.29 0.0M
2023-06-07 74.76 74.87 74.40 74.55 0.0M
2023-06-06 74.65 74.94 74.58 74.58 0.0M
2023-06-05 75.05 75.17 75.02 75.04 0.0M
2023-06-02 73.78 74.60 73.78 74.60 0.0M
2023-06-01 74.42 74.42 73.70 73.70 0.0M
2023-05-31 73.95 74.18 73.75 74.01 0.0M
2023-05-30 74.46 74.46 73.79 73.79 0.0M
2023-05-29 74.24 74.32 74.18 74.32 0.0M
2023-05-26 73.79 74.37 73.66 74.11 0.0M
2023-05-25 74.02 74.02 73.55 73.55 0.0M
2023-05-24 74.04 74.18 73.93 73.97 0.0M
2023-05-23 74.77 74.84 74.59 74.59 0.0M
2023-05-22 74.95 74.95 74.76 74.86 0.0M
2023-05-19 75.00 75.10 74.84 74.84 0.0M
2023-05-18 74.50 74.80 74.50 74.79 0.0M
2023-05-17 74.17 74.54 73.93 74.16 0.0M
2023-05-16 74.38 74.57 74.21 74.22 0.0M
2023-05-15 75.11 75.11 74.62 74.62 0.0M
2023-05-12 74.50 74.86 74.50 74.71 0.0M
2023-05-11 74.77 74.77 74.33 74.33 0.0M
2023-05-10 74.08 74.13 73.94 74.12 0.0M
2023-05-09 73.94 74.24 73.94 74.24 0.0M
2023-05-08 73.70 73.86 73.70 73.76 0.0M
2023-05-05 73.15 73.85 73.15 73.76 0.0M
2023-05-04 73.27 73.51 72.87 73.18 0.0M
2023-05-03 73.93 73.99 73.76 73.77 0.0M
2023-05-02 74.72 74.76 73.59 73.59 0.0M
2023-04-28 73.69 73.87 73.64 73.87 0.0M
2023-04-27 72.70 73.10 72.70 73.10 0.0M
2023-04-26 73.75 73.75 72.87 72.87 0.0M
2023-04-25 73.97 74.33 73.89 74.33 0.0M
2023-04-24 74.22 74.28 74.11 74.17 0.0M
2023-04-21 74.38 74.38 74.20 74.27 0.0M
2023-04-20 74.40 74.40 74.17 74.21 0.0M
2023-04-19 74.45 74.63 74.45 74.48 0.0M
2023-04-18 74.97 74.97 74.54 74.54 0.0M
2023-04-17 74.47 74.86 74.38 74.79 0.0M
2023-04-14 74.15 74.27 74.15 74.26 0.0M
2023-04-13 74.36 74.36 73.81 73.81 0.0M
2023-04-12 74.62 74.83 74.44 74.44 0.0M
2023-04-11 74.88 74.88 74.63 74.77 0.0M
2023-04-06 74.37 74.49 74.30 74.30 0.0M
2023-04-05 73.70 74.31 73.56 74.31 0.0M
2023-04-04 74.17 74.24 73.58 73.61 0.0M
2023-04-03 74.71 74.71 73.94 74.10 0.0M
2023-03-31 73.16 73.79 73.16 73.79 0.0M
2023-03-30 73.32 73.32 72.94 72.99 0.0M
2023-03-29 73.09 73.09 72.93 72.99 0.0M
2023-03-28 72.81 72.81 72.50 72.61 0.0M
2023-03-27 73.02 73.06 72.94 72.94 0.0M
2023-03-24 71.42 72.30 71.39 72.30 0.0M
2023-03-23 71.04 71.49 71.04 71.49 0.0M
2023-03-22 72.46 72.61 72.26 72.37 0.0M
2023-03-21 72.84 72.84 72.29 72.29 0.0M
2023-03-20 72.55 72.71 72.02 72.56 0.0M
2023-03-17 73.07 73.07 72.39 72.44 0.0M
2023-03-16 72.72 73.04 72.38 72.92 0.0M
2023-03-15 71.84 72.94 71.84 72.64 0.0M
2023-03-14 72.31 72.31 71.61 72.06 0.0M
2023-03-13 71.53 71.78 71.39 71.57 0.0M
2023-03-10 72.35 72.80 72.35 72.42 0.0M
2023-03-09 74.10 74.10 73.77 73.88 0.0M
2023-03-08 74.01 74.17 73.83 73.85 0.0M
2023-03-07 73.94 74.15 73.93 73.93 0.0M
2023-03-06 74.08 74.22 74.01 74.02 0.0M
2023-03-03 73.65 74.01 73.65 73.96 0.0M
2023-03-02 72.52 73.26 72.52 73.26 0.0M
2023-03-01 73.60 73.60 72.43 72.56 0.0M
2023-02-28 73.83 74.08 73.74 73.74 0.0M
2023-02-27 74.57 74.59 74.21 74.21 0.0M
2023-02-24 74.68 74.68 74.11 74.18 0.0M
2023-02-23 74.68 74.81 74.35 74.35 0.0M
2023-02-22 74.57 74.70 74.43 74.63 0.0M
2023-02-21 74.95 75.04 74.59 74.59 0.0M
2023-02-20 75.16 75.17 74.95 74.95 0.0M
2023-02-17 74.89 75.13 74.81 74.98 0.0M
2023-02-16 75.22 75.27 75.01 75.01 0.0M
2023-02-15 74.61 75.12 74.61 75.12 0.0M
2023-02-14 75.29 75.29 74.60 74.60 0.0M
2023-02-13 74.96 75.27 74.96 75.22 0.0M
2023-02-10 73.97 74.89 73.97 74.89 0.0M
2023-02-09 74.84 74.84 74.47 74.47 0.0M
2023-02-08 74.97 74.97 74.63 74.63 0.0M
2023-02-07 75.06 75.10 74.83 74.83 0.0M
2023-02-06 74.34 75.01 74.23 75.01 0.0M
2023-02-03 74.62 74.62 73.86 74.62 0.0M
2023-02-02 73.84 74.48 73.69 74.48 0.0M
2023-02-01 74.49 74.49 73.62 73.81 0.0M
2023-01-31 73.83 73.83 73.60 73.73 0.0M
2023-01-30 73.32 73.85 73.00 73.79 0.0M
2023-01-27 73.89 73.92 73.78 73.80 0.0M
2023-01-26 73.67 73.93 73.66 73.79 0.0M
2023-01-25 73.51 73.59 73.02 73.27 0.0M
2023-01-24 73.65 73.91 73.51 73.59 0.0M
2023-01-23 73.13 73.98 73.13 73.90 0.0M
2023-01-20 73.08 73.22 72.87 73.15 0.0M
2023-01-19 73.50 73.50 73.10 73.28 0.0M
2023-01-18 74.79 74.80 74.11 74.11 0.0M
2023-01-17 74.97 75.19 74.82 75.19 0.0M
2023-01-16 75.07 75.25 74.88 75.11 0.0M
2023-01-13 74.80 75.00 74.80 75.00 0.0M
2023-01-12 75.66 75.67 74.95 74.95 0.0M
2023-01-11 75.21 75.37 75.17 75.17 0.0M
2023-01-10 74.93 75.03 74.85 74.87 0.0M
2023-01-09 75.85 76.22 75.69 75.86 0.0M
2023-01-06 75.51 76.12 75.51 76.12 0.0M
2023-01-05 75.23 75.61 75.23 75.40 0.0M
2023-01-04 75.39 75.75 75.26 75.75 0.0M
2023-01-03 75.45 76.18 75.05 75.05 0.0M
2023-01-02 75.53 75.88 75.24 75.88 0.0M