Amundi MSCI World Swap UCITS ETF USD Acc (CW8U)

CW8U
🏛️ フランス →
683.54
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
2023-12-29 499.64 499.66 496.56 496.56 0.0M
2023-12-28 499.17 500.05 499.00 499.01 0.0M
2023-12-27 498.42 498.42 497.88 497.68 0.0M
2023-12-22 493.54 496.61 493.54 496.05 0.0M
2023-12-21 491.51 493.24 490.75 492.73 0.0M
2023-12-20 495.21 495.58 494.20 495.45 0.0M
2023-12-19 492.22 494.49 492.22 494.42 0.0M
2023-12-18 490.26 491.47 489.67 491.02 0.0M
2023-12-15 492.48 492.58 490.48 490.48 0.0M
2023-12-14 490.61 491.73 490.61 491.07 0.0M
2023-12-13 482.11 482.34 481.39 481.39 0.0M
2023-12-12 480.25 480.90 480.25 479.93 0.0M
2023-12-11 477.79 478.63 477.79 478.53 0.0M
2023-12-08 475.76 476.96 475.76 476.57 0.0M
2023-12-07 473.87 475.27 473.34 475.27 0.0M
2023-12-06 476.37 477.00 475.48 475.51 0.0M
2023-12-05 473.01 474.06 472.71 474.04 0.0M
2023-12-04 475.88 476.62 473.33 473.31 0.0M
2023-12-01 474.32 475.99 473.15 475.99 0.0M
2023-11-30 474.32 473.62 472.00 472.72 0.0M
2023-11-29 473.62 474.42 473.12 474.42 0.0M
2023-11-28 471.38 472.97 471.37 472.85 0.0M
2023-11-27 472.26 472.26 471.43 471.94 0.0M
2023-11-24 471.97 472.49 471.97 472.58 0.0M
2023-11-23 472.31 472.50 472.00 471.96 0.0M
2023-11-22 470.43 471.45 470.23 470.84 0.0M
2023-11-21 470.43 471.32 471.22 471.32 0.0M
2023-11-20 467.99 468.75 467.99 469.77 0.0M
2023-11-17 466.66 467.54 466.66 466.83 0.0M
2023-11-16 465.42 465.91 464.57 463.98 0.0M
2023-11-15 466.81 466.81 466.81 467.17 0.0M
2023-11-14 456.03 465.20 456.03 465.20 0.0M
2023-11-13 454.08 454.09 453.85 455.52 0.0M
2023-11-10 450.77 451.00 449.00 450.50 0.0M
2023-11-09 450.77 454.09 453.15 454.09 0.0M
2023-11-08 451.36 453.08 451.36 452.07 0.0M
2023-11-07 450.73 452.86 450.73 452.64 0.0M
2023-11-06 453.12 453.12 452.00 452.55 0.0M
2023-11-03 447.72 453.02 447.72 453.02 0.0M
2023-11-02 440.61 444.84 440.61 445.60 0.0M
2023-11-01 434.05 437.08 433.00 436.09 0.0M
2023-10-31 434.05 434.12 431.12 432.62 0.0M
2023-10-30 431.12 430.56 429.67 430.54 0.0M
2023-10-27 430.60 431.67 428.20 429.58 0.0M
2023-10-26 430.02 432.77 429.20 430.19 0.0M
2023-10-25 437.35 437.35 435.72 436.71 0.0M
2023-10-24 438.77 438.77 437.24 438.45 0.0M
2023-10-23 437.39 437.55 434.02 437.85 0.0M
2023-10-20 440.03 440.82 438.39 437.61 0.0M
2023-10-19 440.03 445.17 444.27 444.27 0.0M
2023-10-17 450.95 451.55 448.93 451.55 0.0M
2023-10-16 451.11 449.30 448.13 448.13 0.0M
2023-10-13 451.08 451.28 449.41 448.05 0.0M
2023-10-12 456.18 456.32 452.25 453.05 0.0M
2023-10-11 456.18 452.94 452.34 452.94 0.0M
2023-10-10 449.27 453.73 449.27 453.49 0.0M
2023-10-09 449.27 442.93 442.93 442.93 0.0M
2023-10-06 440.79 440.79 439.40 442.93 0.0M
2023-10-05 440.18 441.58 439.33 438.59 0.0M
2023-10-04 440.18 439.06 434.34 439.06 0.0M
2023-10-03 434.34 444.37 437.61 437.61 0.0M
2023-10-02 448.09 448.78 444.70 444.84 0.0M
2023-09-29 448.44 448.44 448.44 448.34 0.0M
2023-09-28 444.48 445.23 443.85 446.52 0.0M
2023-09-27 445.71 446.81 445.00 444.26 0.0M
2023-09-26 445.71 447.81 446.00 446.00 0.0M
2023-09-25 450.68 451.24 447.92 449.44 0.0M
2023-09-22 450.68 453.11 451.22 452.79 0.0M
2023-09-21 456.77 457.10 453.62 452.80 0.0M
2023-09-20 461.35 462.44 461.35 462.44 0.0M
2023-09-19 461.82 462.63 459.96 459.82 0.0M
2023-09-18 463.21 463.21 462.68 462.14 0.0M
2023-09-15 468.19 468.19 467.18 463.94 0.0M
2023-09-14 465.30 466.25 463.00 465.82 0.0M
2023-09-13 461.40 462.93 461.01 462.93 0.0M
2023-09-12 464.17 464.17 462.97 462.63 0.0M
2023-09-11 462.67 463.63 462.67 463.33 0.0M
2023-09-08 461.52 461.80 459.09 461.75 0.0M
2023-09-07 460.80 461.22 459.09 460.55 0.0M
2023-09-06 464.07 464.27 462.88 461.68 0.0M
2023-09-05 465.80 465.80 464.75 465.66 0.0M
2023-09-04 468.26 468.87 467.13 466.96 0.0M
2023-09-01 467.06 467.50 466.78 466.91 0.0M
2023-08-31 468.13 468.29 467.38 467.38 0.0M
2023-08-30 465.76 466.70 465.06 467.01 0.0M
2023-08-29 460.17 461.57 458.61 463.48 0.0M
2023-08-28 457.22 458.29 456.35 458.14 0.0M
2023-08-25 453.16 455.29 452.50 453.24 0.0M
2023-08-24 462.74 462.74 458.60 456.21 0.0M
2023-08-23 456.26 458.58 456.24 458.38 0.0M
2023-08-22 456.10 458.44 456.10 455.29 0.0M
2023-08-21 452.74 454.21 452.74 452.24 0.0M
2023-08-18 452.45 453.03 450.01 451.81 0.0M
2023-08-17 457.30 457.68 457.22 455.43 0.0M
2023-08-16 460.00 460.91 458.35 459.79 0.0M
2023-08-15 465.33 465.33 463.29 461.47 0.0M
2023-08-14 463.24 464.70 463.24 464.49 0.0M
2023-08-11 465.82 465.82 463.89 463.29 0.0M
2023-08-10 467.41 471.00 467.41 468.51 0.0M
2023-08-09 468.83 468.83 466.50 464.80 0.0M
2023-08-08 467.25 467.25 464.07 464.32 0.0M
2023-08-07 466.91 467.91 466.82 467.44 0.0M
2023-08-04 467.89 469.84 466.00 470.04 0.0M
2023-08-03 466.00 466.71 465.50 466.84 0.0M
2023-08-02 472.07 472.07 469.62 468.60 0.0M
2023-08-01 477.81 477.81 475.08 474.90 0.0M
2023-07-31 476.93 478.24 476.93 478.23 0.0M
2023-07-28 474.62 474.62 474.62 478.05 0.0M
2023-07-27 477.84 479.70 477.84 477.96 0.0M
2023-07-26 475.87 475.87 474.70 474.39 0.0M
2023-07-25 474.83 474.83 474.40 475.00 0.0M
2023-07-24 473.11 474.51 472.86 474.21 0.0M
2023-07-21 473.36 475.23 473.36 474.07 0.0M
2023-07-20 474.89 475.67 474.28 474.06 0.0M
2023-07-19 475.45 475.60 475.40 476.36 0.0M
2023-07-18 471.77 472.82 471.77 473.82 0.0M
2023-07-17 469.64 470.69 469.64 471.14 0.0M
2023-07-14 470.74 470.74 470.74 471.80 0.0M
2023-07-13 468.14 468.69 468.14 469.99 0.0M
2023-07-12 461.98 467.32 461.69 466.99 0.0M
2023-07-11 459.05 459.44 458.16 459.29 0.0M
2023-07-10 454.72 457.29 454.19 456.82 0.0M
2023-07-07 455.28 456.33 455.28 457.37 0.0M
2023-07-06 459.47 459.47 453.39 453.84 0.0M
2023-07-05 461.67 462.21 461.57 461.88 0.0M
2023-07-04 463.81 463.81 463.46 463.26 0.0M
2023-07-03 463.31 463.57 462.74 463.44 0.0M
2023-06-30 457.92 463.35 457.92 462.42 0.0M
2023-06-29 456.34 456.66 456.34 457.24 0.0M
2023-06-28 456.12 456.12 456.02 456.35 0.0M
2023-06-27 453.46 453.46 452.00 453.98 0.0M
2023-06-26 453.06 453.06 451.26 452.40 0.0M
2023-06-23 454.26 454.26 453.72 452.21 0.0M
2023-06-22 455.36 455.85 454.93 455.74 0.0M
2023-06-21 457.44 457.44 457.18 456.77 0.0M
2023-06-20 459.10 459.10 459.10 457.03 0.0M
2023-06-19 461.58 461.58 460.13 460.11 0.0M
2023-06-16 462.88 464.06 462.69 463.02 0.0M
2023-06-15 456.68 460.23 456.49 461.23 0.0M
2023-06-14 457.02 458.53 457.02 459.38 0.0M
2023-06-13 455.11 455.86 454.45 457.08 0.0M
2023-06-12 451.46 451.80 450.90 450.73 0.0M
2023-06-09 449.20 451.78 449.20 449.71 0.0M
2023-06-08 446.11 447.24 446.11 448.50 0.0M
2023-06-07 447.76 447.76 447.32 447.85 0.0M
2023-06-06 447.70 447.70 447.54 448.02 0.0M
2023-06-05 447.77 448.13 447.77 448.40 0.0M
2023-06-02 443.65 445.05 443.65 448.03 0.0M
2023-06-01 437.71 440.28 437.04 440.17 0.0M
2023-05-31 437.09 437.28 437.09 434.92 0.0M
2023-05-30 441.11 442.46 441.10 439.99 0.0M
2023-05-29 442.80 445.58 441.26 441.16 0.0M
2023-05-26 436.02 436.02 436.00 439.74 0.0M
2023-05-25 435.38 435.75 434.53 434.82 0.0M
2023-05-23 442.56 442.56 440.33 441.62 0.0M
2023-05-22 442.80 443.97 442.60 443.75 0.0M
2023-05-19 443.39 444.31 443.39 443.26 0.0M
2023-05-18 440.03 441.20 440.03 441.19 0.0M
2023-05-17 436.33 437.31 435.98 437.22 0.0M
2023-05-16 438.29 438.58 437.24 437.51 0.0M
2023-05-15 438.90 438.90 438.45 438.36 0.0M
2023-05-12 439.44 439.44 438.52 438.52 0.0M
2023-05-11 439.81 440.50 437.16 437.16 0.0M
2023-05-10 438.61 438.61 436.56 438.59 0.0M
2023-05-09 439.60 442.13 437.90 442.13 0.0M
2023-05-08 439.47 439.93 439.47 439.93 0.0M
2023-05-05 434.00 434.99 434.00 434.99 0.0M
2023-05-04 435.10 435.10 431.66 431.66 0.0M
2023-05-03 437.29 437.29 436.10 436.10 0.0M
2023-05-02 440.63 440.98 439.59 439.59 0.0M
2023-04-28 437.67 440.00 436.68 440.00 0.0M
2023-04-26 435.18 435.18 434.07 434.07 0.0M
2023-04-25 437.78 437.78 436.23 436.34 0.0M
2023-04-24 437.18 437.18 437.18 437.18 0.0M
2023-04-21 437.57 437.86 437.57 437.86 0.0M
2023-04-20 439.34 439.34 439.34 439.34 0.0M
2023-04-19 439.19 439.19 437.97 437.97 0.0M
2023-04-18 439.98 441.64 439.98 441.64 0.0M
2023-04-17 440.08 440.08 438.63 438.63 0.0M
2023-04-14 439.79 439.92 439.79 439.92 0.0M
2023-04-13 435.31 435.60 435.31 435.60 0.0M
2023-04-12 435.12 435.79 435.12 435.79 0.0M
2023-04-11 434.87 435.09 434.32 434.32 0.0M
2023-04-06 431.61 431.86 431.61 431.86 0.0M
2023-04-04 436.10 436.34 435.20 435.20 0.0M
2023-04-03 432.73 435.05 432.73 435.05 0.0M
2023-03-31 429.43 429.91 429.43 429.77 0.0M
2023-03-30 426.63 428.18 426.63 428.16 0.0M
2023-03-29 422.44 424.00 422.44 424.00 0.0M
2023-03-27 420.55 420.55 419.80 420.02 0.0M
2023-03-24 418.10 418.10 412.83 413.02 0.0M
2023-03-23 419.73 421.89 418.29 421.89 0.0M
2023-03-22 420.40 422.70 420.40 422.70 0.0M
2023-03-21 416.98 420.10 416.98 420.10 0.0M
2023-03-20 409.86 413.60 408.36 413.60 0.0M
2023-03-17 417.57 418.32 417.57 418.32 0.0M
2023-03-16 411.69 413.57 407.54 413.57 0.0M
2023-03-15 414.47 414.47 408.51 408.51 0.0M
2023-03-14 408.73 415.48 408.73 415.48 0.0M
2023-03-13 415.24 415.24 408.96 409.72 0.0M
2023-03-10 413.03 416.97 413.00 416.97 0.0M
2023-03-09 422.18 424.37 422.00 424.37 0.0M
2023-03-08 421.60 421.63 421.60 421.63 0.0M
2023-03-07 428.67 428.92 428.67 428.92 0.0M
2023-03-06 428.89 429.31 427.85 429.31 0.0M
2023-03-02 416.33 416.33 416.33 416.33 0.0M
2023-03-01 421.46 422.30 420.24 420.24 0.0M
2023-02-28 420.30 422.41 420.30 421.16 0.0M
2023-02-27 421.11 421.76 421.11 421.76 0.0M
2023-02-24 423.91 423.91 417.60 417.60 0.0M
2023-02-23 424.07 424.07 423.96 423.96 0.0M
2023-02-22 423.91 423.91 422.50 422.50 0.0M
2023-02-21 428.77 428.77 427.00 427.00 0.0M
2023-02-20 431.09 431.09 431.09 431.09 0.0M
2023-02-17 428.84 429.29 428.48 429.20 0.0M
2023-02-16 437.69 437.69 434.31 434.31 0.0M
2023-02-15 432.57 433.18 432.57 432.90 0.0M
2023-02-14 435.40 435.40 435.40 435.40 0.0M
2023-02-13 430.12 433.24 430.12 433.24 0.0M
2023-02-10 430.65 431.45 427.70 428.85 0.0M
2023-02-09 436.39 436.40 436.39 436.40 0.0M
2023-02-08 437.30 437.30 436.28 436.28 0.0M
2023-02-07 432.48 432.48 431.37 431.55 0.0M
2023-02-06 434.09 434.09 434.09 434.09 0.0M
2023-02-03 437.09 438.58 437.09 438.58 0.0M
2023-02-02 436.90 439.71 436.90 438.41 0.0M
2023-02-01 430.63 430.79 429.57 430.50 0.0M
2023-01-31 426.84 426.84 424.32 424.32 0.0M
2023-01-30 429.22 429.39 429.18 429.39 0.0M
2023-01-27 428.97 429.00 428.97 429.00 0.0M
2023-01-26 427.97 428.71 427.31 428.71 0.0M
2023-01-24 427.42 427.42 427.42 427.42 0.0M
2023-01-23 422.93 422.93 422.93 422.93 0.0M
2023-01-20 417.25 419.01 417.14 419.01 0.0M
2023-01-19 418.25 418.25 415.90 415.90 0.0M
2023-01-18 423.93 424.66 423.93 424.66 0.0M
2023-01-17 422.46 423.87 422.46 423.87 0.0M
2023-01-16 422.96 423.00 421.79 423.00 0.0M
2023-01-13 420.96 421.53 418.33 421.25 0.0M
2023-01-11 413.46 415.18 413.46 415.18 0.0M
2023-01-10 410.96 410.96 409.48 409.48 0.0M
2023-01-09 411.31 415.21 411.31 415.21 0.0M
2023-01-06 401.66 401.66 401.22 401.22 0.0M
2023-01-05 404.79 406.22 404.79 406.22 0.0M
2023-01-04 403.91 403.91 403.91 403.91 0.0M
2023-01-03 404.68 406.10 404.68 405.73 0.0M
2023-01-02 404.82 409.82 404.82 409.82 0.0M