Amundi MSCI World ESG Selection UCITS ETF ACC (MWOP)

MWOP
🏛️ ドイツ →
94.11
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
2022-12-30 62.29 62.32 62.08 62.08 0.0M
2022-12-29 61.80 62.54 61.73 62.54 0.0M
2022-12-28 62.39 62.42 62.02 62.02 0.0M
2022-12-27 62.66 63.03 62.26 62.26 0.0M
2022-12-23 62.35 62.52 62.35 62.35 0.0M
2022-12-22 63.10 63.10 62.12 62.21 0.0M
2022-12-21 62.41 63.18 62.41 63.18 0.0M
2022-12-20 61.92 62.21 61.92 62.11 0.0M
2022-12-19 62.73 62.94 62.39 62.39 0.0M
2022-12-16 63.14 63.14 62.46 62.67 0.0M
2022-12-15 64.42 64.42 63.17 63.17 0.0M
2022-12-14 65.18 65.41 65.04 65.35 0.0M
2022-12-13 65.08 66.37 65.08 65.55 0.0M
2022-12-12 64.52 64.75 64.40 64.62 0.0M
2022-12-09 64.79 64.98 64.79 64.91 0.0M
2022-12-08 64.57 64.80 64.50 64.59 0.0M
2022-12-07 64.98 64.98 64.30 64.56 0.0M
2022-12-06 65.50 65.50 64.65 64.84 0.0M
2022-12-05 66.10 66.11 65.66 65.66 0.0M
2022-12-02 66.36 66.43 66.26 66.26 0.0M
2022-12-01 66.98 66.98 66.55 66.55 0.0M
2022-11-30 65.58 65.70 65.58 65.70 0.0M
2022-11-29 65.60 65.60 65.23 65.23 0.0M
2022-11-28 65.71 65.71 65.22 65.64 0.0M
2022-11-25 66.02 66.15 66.02 66.06 0.0M
2022-11-24 65.93 66.21 65.93 66.10 0.0M
2022-11-23 65.71 66.10 65.71 65.99 0.0M
2022-11-22 65.15 65.64 65.15 65.60 0.0M
2022-11-21 65.10 65.40 65.10 65.32 0.0M
2022-11-18 64.62 65.16 64.62 64.92 0.0M
2022-11-17 65.09 65.09 64.32 64.45 0.0M
2022-11-16 65.40 65.40 64.73 64.83 0.0M
2022-11-15 65.08 65.73 65.00 65.73 0.0M
2022-11-14 65.35 65.64 65.35 65.38 0.0M
2022-11-11 65.75 65.75 65.18 65.18 0.0M
2022-11-10 63.35 65.32 63.35 65.32 0.0M
2022-11-09 64.00 64.00 63.65 63.65 0.0M
2022-11-08 63.75 64.44 63.75 64.44 0.0M
2022-11-07 63.46 63.95 63.46 63.69 0.0M
2022-11-04 63.79 64.10 63.32 63.33 0.0M
2022-11-03 63.89 63.89 63.51 63.78 0.0M
2022-11-02 64.97 64.97 64.50 64.50 0.0M
2022-11-01 65.19 65.40 64.87 64.88 0.0M
2022-10-31 64.72 65.15 64.54 64.85 0.0M
2022-10-28 63.12 64.40 63.12 64.25 0.0M
2022-10-27 63.34 63.87 63.27 63.72 0.0M
2022-10-26 63.38 63.82 63.25 63.82 0.0M
2022-10-25 63.38 63.70 63.04 63.70 0.0M
2022-10-24 62.94 63.05 62.48 62.94 0.0M
2022-10-21 61.91 62.22 61.58 62.22 0.0M
2022-10-20 62.38 62.68 62.38 62.68 0.0M
2022-10-19 62.95 63.19 62.64 62.64 0.0M
2022-10-18 62.82 63.48 62.48 62.48 0.0M
2022-10-17 61.94 62.64 61.75 62.44 0.0M
2022-10-14 62.75 63.04 61.79 61.79 0.0M
2022-10-13 61.33 61.71 60.38 61.67 0.0M
2022-10-12 61.73 61.91 61.41 61.56 0.0M
2022-10-11 61.53 61.83 61.43 61.83 0.0M
2022-10-10 62.25 62.69 62.06 62.13 0.0M
2022-10-07 63.53 63.67 62.52 62.52 0.0M
2022-10-06 63.80 63.92 63.42 63.92 0.0M
2022-10-05 63.28 63.42 63.20 63.39 0.0M
2022-10-04 62.93 63.59 62.93 63.58 0.0M
2022-10-03 61.48 62.28 61.19 62.28 0.0M
2022-09-30 62.30 62.40 62.28 62.40 0.0M
2022-09-29 63.32 63.32 61.93 62.07 0.0M
2022-09-28 63.01 63.58 62.51 63.58 0.0M
2022-09-27 63.47 63.78 63.22 63.22 0.0M
2022-09-26 63.18 63.62 62.93 63.39 0.0M
2022-09-23 63.66 63.67 62.96 63.12 0.0M
2022-09-22 63.94 64.23 63.74 63.74 0.0M
2022-09-21 64.60 65.19 64.60 65.19 0.0M
2022-09-20 65.05 65.05 64.35 64.39 0.0M
2022-09-19 64.45 64.85 64.20 64.56 0.0M
2022-09-16 64.84 64.91 64.35 64.39 0.0M
2022-09-15 66.33 66.33 65.46 65.56 0.0M
2022-09-14 66.29 66.29 65.99 66.02 0.0M
2022-09-13 67.89 67.89 66.55 66.57 0.0M
2022-09-12 67.15 67.75 67.15 67.75 0.0M
2022-09-09 66.70 67.58 66.70 67.53 0.0M
2022-09-08 66.45 66.96 66.12 66.96 0.0M
2022-09-07 65.61 66.03 65.56 65.92 0.0M
2022-09-06 66.02 66.32 65.89 66.10 0.0M
2022-09-05 66.17 66.17 65.82 66.12 0.0M
2022-09-02 66.23 66.62 65.92 66.62 0.0M
2022-09-01 65.67 65.83 65.53 65.83 0.0M
2022-08-31 67.00 67.06 66.14 66.16 0.0M
2022-08-30 67.65 67.86 66.74 66.74 0.0M
2022-08-29 67.77 67.77 67.24 67.44 0.0M
2022-08-26 70.23 70.23 68.69 68.71 0.0M
2022-08-25 69.81 69.93 69.67 69.79 0.0M
2022-08-24 69.31 69.71 69.31 69.63 0.0M
2022-08-23 69.70 69.90 69.36 69.38 0.0M
2022-08-22 70.28 70.28 69.88 69.99 0.0M
2022-08-19 70.57 70.74 70.32 70.32 0.0M
2022-08-18 70.23 70.86 70.23 70.80 0.0M
2022-08-17 71.04 71.04 70.27 70.27 0.0M
2022-08-16 70.86 71.14 70.58 70.92 0.0M
2022-08-15 70.17 70.56 69.85 70.56 0.0M
2022-08-12 68.99 69.66 68.99 69.66 0.0M
2022-08-11 69.11 69.13 68.92 69.02 0.0M
2022-08-10 67.89 68.60 67.87 68.57 0.0M
2022-08-09 68.52 68.52 67.82 67.93 0.0M
2022-08-08 68.96 69.19 68.60 68.79 0.0M
2022-08-05 68.63 68.73 68.34 68.34 0.0M
2022-08-04 68.74 68.93 68.56 68.56 0.0M
2022-08-03 67.99 68.73 67.99 68.73 0.0M
2022-08-02 67.67 68.09 67.53 68.04 0.0M
2022-08-01 68.35 68.35 67.86 68.13 0.0M
2022-07-29 67.64 68.02 67.64 67.94 0.0M
2022-07-28 66.75 67.57 66.75 67.57 0.0M
2022-07-27 66.31 66.55 66.07 66.52 0.0M
2022-07-26 65.89 66.34 65.78 65.86 0.0M
2022-07-25 65.89 66.05 65.73 65.97 0.0M
2022-07-22 66.25 66.59 65.98 65.98 0.0M
2022-07-21 65.63 66.03 65.63 66.03 0.0M
2022-07-20 65.38 65.84 65.33 65.84 0.0M
2022-07-19 64.23 64.91 64.02 64.91 0.0M
2022-07-18 64.99 65.29 64.67 64.87 0.0M
2022-07-15 64.09 64.74 64.09 64.74 0.0M
2022-07-14 64.26 64.26 63.47 63.54 0.0M
2022-07-13 64.82 64.82 63.76 64.11 0.0M
2022-07-12 64.98 65.15 64.92 65.12 0.0M
2022-07-11 65.05 65.44 65.02 65.15 0.0M
2022-07-08 65.11 65.48 65.11 65.37 0.0M
2022-07-07 64.38 65.10 64.34 65.06 0.0M
2022-07-06 63.60 64.68 63.54 63.83 0.0M
2022-07-05 62.75 62.92 62.30 62.44 0.0M
2022-07-04 62.31 62.58 62.28 62.42 0.0M
2022-07-01 61.35 62.58 61.35 62.26 0.0M
2022-06-30 61.88 61.90 61.50 61.90 0.0M
2022-06-29 62.26 62.57 62.03 62.57 0.0M
2022-06-28 63.48 64.00 63.03 63.03 0.0M
2022-06-27 63.47 63.90 63.22 63.22 0.0M
2022-06-24 62.07 63.05 62.07 63.05 0.0M
2022-06-23 60.96 61.84 60.96 61.45 0.0M
2022-06-22 60.95 61.34 60.46 61.34 0.0M
2022-06-21 60.84 61.44 60.82 61.36 0.0M
2022-06-20 60.44 60.68 60.38 60.68 0.0M
2022-06-17 60.40 60.73 60.17 60.38 0.0M
2022-06-16 61.87 61.89 60.21 60.24 0.0M
2022-06-15 61.54 62.30 61.38 62.11 0.0M
2022-06-14 62.34 62.34 61.50 61.50 0.0M
2022-06-13 62.61 62.61 61.81 62.03 0.0M
2022-06-10 64.66 64.67 63.44 63.44 0.0M
2022-06-09 65.54 65.86 64.99 65.50 0.0M
2022-06-08 66.10 66.12 65.64 65.95 0.0M
2022-06-07 65.57 65.81 65.38 65.81 0.0M
2022-06-06 65.87 66.33 65.87 66.12 0.0M
2022-06-03 66.33 66.33 65.40 65.53 0.0M
2022-06-02 65.63 65.75 65.40 65.70 0.0M
2022-06-01 66.07 66.31 65.54 65.57 0.0M
2022-05-31 66.06 66.22 65.66 65.69 0.0M
2022-05-30 66.56 66.72 66.31 66.34 0.0M
2022-05-27 64.69 65.89 64.63 65.89 0.0M
2022-05-26 63.72 64.71 63.72 64.52 0.0M
2022-05-25 63.60 63.80 63.18 63.54 0.0M
2022-05-24 63.11 63.38 62.46 62.46 0.0M
2022-05-23 64.09 64.10 63.53 63.98 0.0M
2022-05-20 63.84 64.30 63.24 63.24 0.0M
2022-05-19 64.04 64.08 63.19 63.55 0.0M
2022-05-18 65.94 66.01 64.78 64.78 0.0M
2022-05-17 65.66 66.08 65.37 65.67 0.0M
2022-05-16 65.46 65.63 65.21 65.32 0.0M
2022-05-13 64.81 65.75 64.81 65.74 0.0M
2022-05-12 63.37 64.45 63.28 64.19 0.0M
2022-05-11 64.35 65.01 63.69 64.66 0.0M
2022-05-10 64.68 64.90 63.95 63.95 0.0M
2022-05-09 65.82 65.82 64.39 64.39 0.0M
2022-05-06 66.89 66.89 65.45 65.94 0.0M
2022-05-05 68.69 68.69 67.27 67.27 0.0M
2022-05-04 67.75 67.75 66.89 66.89 0.0M
2022-05-03 67.54 67.76 67.22 67.76 0.0M
2022-05-02 67.32 67.34 66.76 67.01 0.0M
2022-04-29 68.84 69.01 68.17 68.38 0.0M
2022-04-28 68.09 68.60 67.74 68.00 0.0M
2022-04-27 67.12 67.92 67.12 67.89 0.0M
2022-04-26 68.15 68.18 67.05 67.05 0.0M
2022-04-25 67.33 67.48 67.10 67.32 0.0M
2022-04-22 69.05 69.16 68.32 68.32 0.0M
2022-04-21 69.85 70.44 69.85 70.00 0.0M
2022-04-20 69.46 69.97 69.46 69.97 0.0M
2022-04-19 69.08 69.56 68.60 69.54 0.0M
2022-04-14 69.13 70.07 69.13 69.57 0.0M
2022-04-13 69.16 69.17 68.79 69.14 0.0M
2022-04-12 68.81 69.56 68.62 69.46 0.0M
2022-04-11 69.62 69.87 69.34 69.34 0.0M
2022-04-08 70.64 70.69 70.40 70.45 0.0M
2022-04-07 69.80 70.18 69.60 69.68 0.0M
2022-04-06 70.80 70.80 69.56 69.68 0.0M
2022-04-05 71.12 71.20 70.94 71.11 0.0M
2022-04-04 70.43 70.93 70.22 70.88 0.0M
2022-04-01 70.08 70.36 70.02 70.02 0.0M
2022-03-31 70.36 70.62 70.36 70.37 0.0M
2022-03-30 70.83 70.83 70.33 70.40 0.0M
2022-03-29 70.77 71.07 70.53 70.79 0.0M
2022-03-28 70.22 70.55 70.14 70.14 0.0M
2022-03-25 69.95 70.17 69.80 69.90 0.0M
2022-03-24 69.63 69.82 69.54 69.54 0.0M
2022-03-23 70.12 70.15 69.58 69.58 0.0M
2022-03-22 69.62 70.06 69.62 70.00 0.0M
2022-03-21 69.20 69.44 69.14 69.15 0.0M
2022-03-18 68.24 68.92 68.11 68.92 0.0M
2022-03-17 67.98 67.98 67.46 67.78 0.0M
2022-03-16 67.17 67.74 67.17 67.65 0.0M
2022-03-15 64.84 66.33 64.71 66.33 0.0M
2022-03-14 66.08 66.27 65.56 65.56 0.0M
2022-03-11 66.11 66.94 66.11 66.20 0.0M
2022-03-10 66.09 66.13 65.19 65.32 0.0M
2022-03-09 64.89 66.05 64.89 66.03 0.0M
2022-03-08 65.14 65.82 64.92 64.92 0.0M
2022-03-07 66.24 66.83 65.84 66.27 0.0M
2022-03-04 67.29 67.42 66.68 66.68 0.0M
2022-03-03 67.70 67.96 67.28 67.30 0.0M
2022-03-02 66.51 67.69 66.51 67.52 0.0M
2022-03-01 67.57 67.57 66.73 66.73 0.0M
2022-02-28 66.58 67.29 66.37 67.29 0.0M
2022-02-25 65.76 66.92 65.49 66.92 0.0M
2022-02-24 64.07 65.09 63.89 64.97 0.0M
2022-02-23 66.31 66.60 65.69 65.78 0.0M
2022-02-22 65.62 66.52 65.62 66.09 0.0M
2022-02-21 67.03 67.04 66.09 66.09 0.0M
2022-02-18 67.32 67.37 66.71 66.80 0.0M
2022-02-17 68.19 68.26 67.38 67.56 0.0M
2022-02-16 68.13 68.38 67.89 67.89 0.0M
2022-02-15 67.48 68.33 67.48 68.33 0.0M
2022-02-14 67.39 67.64 67.00 67.56 0.0M
2022-02-11 68.34 68.54 68.18 68.18 0.0M
2022-02-10 69.54 69.54 68.84 68.84 0.0M
2022-02-09 68.83 69.46 68.83 69.32 0.0M
2022-02-08 68.18 68.34 67.89 68.34 0.0M
2022-02-07 68.20 68.23 67.79 68.05 0.0M
2022-02-04 68.53 68.53 67.49 67.82 0.0M
2022-02-03 69.77 69.77 68.65 68.69 0.0M
2022-02-02 70.03 70.56 69.78 69.78 0.0M
2022-02-01 69.21 69.38 68.88 69.38 0.0M
2022-01-31 68.59 68.80 68.29 68.78 0.0M
2022-01-28 67.72 67.72 66.53 67.64 0.0M
2022-01-27 66.99 68.57 66.99 68.51 0.0M
2022-01-26 67.67 68.48 67.67 68.26 0.1M
2022-01-25 67.31 67.67 66.62 66.88 0.0M
2022-01-24 68.43 68.43 66.17 66.29 0.0M
2022-01-21 69.05 69.05 68.23 68.99 0.0M
2022-01-20 69.82 70.51 69.61 70.51 0.0M
2022-01-19 69.64 70.47 69.64 69.84 0.0M
2022-01-18 70.49 70.49 69.96 70.11 0.0M
2022-01-17 70.67 70.97 70.67 70.94 0.0M
2022-01-14 70.52 70.72 70.20 70.34 0.0M
2022-01-13 71.33 71.74 71.28 71.42 0.0M
2022-01-12 71.80 71.88 71.63 71.64 0.0M
2022-01-11 71.36 71.88 70.88 71.24 0.0M
2022-01-10 71.69 71.69 70.23 70.41 0.0M
2022-01-07 71.95 72.18 71.19 71.45 0.0M
2022-01-06 72.10 72.17 71.61 72.01 0.0M
2022-01-05 73.45 73.54 73.26 73.26 0.0M
2022-01-04 73.87 74.05 73.53 73.62 0.0M
2022-01-03 73.47 74.02 73.27 73.27 0.0M