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
2024-12-31 590.82 593.59 590.82 592.94 0.0M
2024-12-30 595.33 596.74 590.00 590.58 0.0M
2024-12-27 600.16 600.73 595.05 596.62 0.0M
2024-12-24 596.14 597.18 596.14 596.76 0.0M
2024-12-23 594.54 594.79 592.02 592.02 0.0M
2024-12-20 585.77 593.84 580.24 593.84 0.0M
2024-12-19 590.31 592.55 589.55 590.73 0.0M
2024-12-18 606.80 607.72 605.59 606.32 0.0M
2024-12-17 606.46 607.37 605.37 606.52 0.0M
2024-12-16 607.15 607.73 606.70 608.26 0.0M
2024-12-13 608.52 609.72 606.62 606.62 0.0M
2024-12-12 610.78 611.24 609.78 610.09 0.0M
2024-12-11 606.79 610.61 606.79 610.61 0.0M
2024-12-10 609.14 609.92 608.19 608.19 0.0M
2024-12-09 613.45 613.88 612.50 611.32 0.0M
2024-12-06 611.66 613.57 611.61 612.52 0.0M
2024-12-05 612.20 612.74 612.20 612.57 0.0M
2024-12-04 609.34 611.08 609.23 610.73 0.0M
2024-12-03 608.18 608.71 606.96 607.76 0.0M
2024-12-02 604.55 606.71 604.55 606.31 0.0M
2024-11-29 603.73 605.73 603.42 605.49 0.0M
2024-11-28 602.53 603.39 602.53 603.07 0.0M
2024-11-27 602.29 603.13 601.61 600.85 0.0M
2024-11-26 598.95 601.65 598.81 601.09 0.0M
2024-11-25 601.40 602.43 600.83 601.28 0.0M
2024-11-22 597.21 598.70 594.42 596.92 0.0M
2024-11-21 592.76 595.11 591.07 595.66 0.0M
2024-11-20 594.80 594.97 589.06 589.06 0.0M
2024-11-19 593.55 593.55 585.85 592.68 0.0M
2024-11-18 589.99 592.20 589.15 592.29 0.0M
2024-11-15 593.21 593.87 589.71 590.07 0.0M
2024-11-14 598.35 599.53 598.35 598.95 0.0M
2024-11-13 597.35 598.72 597.35 599.07 0.0M
2024-11-12 600.92 601.95 599.70 598.85 0.0M
2024-11-11 603.66 603.69 603.66 603.14 0.0M
2024-11-08 601.33 601.33 599.24 601.21 0.0M
2024-11-07 597.20 601.56 597.20 600.54 0.0M
2024-11-06 594.62 597.96 590.99 593.16 0.0M
2024-11-05 581.62 585.20 580.65 585.14 0.0M
2024-11-04 582.70 583.52 581.45 581.45 0.0M
2024-11-01 579.66 584.50 579.66 583.33 0.0M
2024-10-31 584.07 584.79 579.17 580.19 0.0M
2024-10-30 591.60 591.60 590.51 590.25 0.0M
2024-10-29 591.30 591.35 589.17 590.20 0.0M
2024-10-28 591.08 591.80 590.12 590.98 0.0M
2024-10-25 588.81 591.11 588.81 591.11 0.0M
2024-10-24 588.69 590.57 588.10 587.72 0.0M
2024-10-23 591.18 591.18 587.75 587.75 0.0M
2024-10-22 592.23 592.63 590.00 591.25 0.0M
2024-10-21 595.50 595.76 591.60 591.60 0.0M
2024-10-18 594.32 595.63 594.32 595.49 0.0M
2024-10-17 593.15 596.18 593.15 594.75 0.0M
2024-10-16 590.97 591.97 590.97 591.84 0.0M
2024-10-15 596.60 596.60 593.00 593.38 0.0M
2024-10-14 592.71 593.38 592.71 595.19 0.0M
2024-10-11 589.36 592.92 588.76 592.43 0.0M
2024-10-10 589.95 589.95 588.25 589.12 0.0M
2024-10-09 585.60 589.00 585.43 588.95 0.0M
2024-10-08 582.20 585.54 582.20 585.89 0.0M
2024-10-07 587.52 587.52 586.27 586.93 0.0M
2024-10-04 583.66 587.06 583.66 584.14 0.0M
2024-10-03 584.76 584.76 582.74 583.25 0.0M
2024-10-02 585.02 586.12 584.04 585.65 0.0M
2024-10-01 590.59 590.86 584.30 584.72 0.0M
2024-09-30 589.90 589.90 587.99 588.66 0.0M
2024-09-27 589.92 591.96 589.92 591.45 0.0M
2024-09-26 591.57 592.55 588.89 589.68 0.0M
2024-09-25 585.87 588.05 585.87 587.12 0.0M
2024-09-24 586.58 586.58 584.95 586.02 0.0M
2024-09-23 584.09 585.87 582.09 585.87 0.0M
2024-09-20 585.19 585.36 582.36 581.60 0.0M
2024-09-19 582.89 585.48 582.77 585.55 0.0M
2024-09-18 578.36 578.36 577.89 576.41 0.0M
2024-09-17 577.95 580.00 577.95 579.25 0.0M
2024-09-16 576.37 577.90 576.01 575.81 0.0M
2024-09-13 574.11 576.14 574.11 576.39 0.0M
2024-09-12 570.31 570.83 568.08 569.64 0.0M
2024-09-11 562.80 563.37 561.44 557.98 0.0M
2024-09-10 561.14 563.63 561.14 561.76 0.0M
2024-09-09 559.01 560.96 559.01 560.70 0.0M
2024-09-06 564.52 566.89 557.93 557.20 0.0M
2024-09-05 566.81 568.11 564.80 564.80 0.0M
2024-09-04 565.51 568.62 565.51 568.47 0.0M
2024-09-03 580.14 580.93 572.73 572.41 0.0M
2024-09-02 579.23 580.14 578.66 580.14 0.0M
2024-08-30 577.92 578.85 576.07 576.07 0.0M
2024-08-29 575.60 578.60 575.60 579.04 0.0M
2024-08-28 578.59 578.95 575.28 575.28 0.0M
2024-08-27 577.98 577.98 576.00 576.68 0.0M
2024-08-26 578.46 579.59 577.35 577.35 0.0M
2024-08-23 574.30 578.30 573.99 578.23 0.0M
2024-08-22 576.21 576.76 576.21 574.56 0.0M
2024-08-21 573.61 574.52 573.26 574.40 0.0M
2024-08-20 574.12 574.83 573.82 571.91 0.0M
2024-08-19 567.85 571.26 567.68 571.26 0.0M
2024-08-16 567.81 567.81 564.46 566.17 0.0M
2024-08-15 558.76 565.21 558.37 565.21 0.0M
2024-08-14 555.94 556.40 555.58 556.57 0.0M
2024-08-13 548.86 552.34 547.45 552.21 0.0M
2024-08-12 546.77 546.77 545.19 545.94 0.0M
2024-08-09 543.22 545.08 543.22 544.22 0.0M
2024-08-08 533.26 541.50 532.03 541.58 0.0M
2024-08-07 537.75 543.38 537.21 542.55 0.0M
2024-08-06 535.44 535.45 530.63 533.68 0.0M
2024-08-05 528.76 532.60 525.86 531.65 0.0M
2024-08-02 549.60 549.60 540.17 541.73 0.0M
2024-08-01 566.48 566.48 558.69 557.93 0.0M
2024-07-31 561.63 565.37 561.63 565.10 0.0M
2024-07-30 558.81 559.61 556.00 556.44 0.0M
2024-07-29 561.26 561.26 556.35 556.35 0.0M
2024-07-26 554.96 556.99 553.80 556.99 0.0M
2024-07-25 554.74 556.11 552.96 556.11 0.0M
2024-07-24 562.91 563.00 559.33 558.84 0.0M
2024-07-23 566.80 568.90 566.80 568.73 0.0M
2024-07-22 564.02 565.83 564.00 565.13 0.0M
2024-07-19 566.94 566.94 564.00 562.50 0.0M
2024-07-18 573.02 573.17 567.92 567.46 0.0M
2024-07-17 574.49 574.49 571.90 571.90 0.0M
2024-07-16 573.90 574.97 573.00 575.76 0.0M
2024-07-15 574.76 577.27 574.76 575.93 0.0M
2024-07-12 571.02 575.61 571.02 575.61 0.0M
2024-07-11 572.63 574.36 570.99 570.99 0.0M
2024-07-10 567.24 569.18 567.24 569.59 0.0M
2024-07-09 567.79 568.53 567.00 565.98 0.0M
2024-07-08 565.83 567.91 565.83 567.22 0.0M
2024-07-05 565.48 565.78 564.87 565.37 0.0M
2024-07-04 564.41 564.41 563.86 564.60 0.0M
2024-07-03 560.84 561.98 560.84 562.98 0.0M
2024-07-02 555.91 556.20 554.91 557.57 0.0M
2024-07-01 559.00 559.00 556.08 556.08 0.0M
2024-06-28 559.00 559.23 558.07 558.88 0.0M
2024-06-27 556.56 558.36 556.45 556.57 0.0M
2024-06-26 557.98 559.08 555.00 555.33 0.0M
2024-06-25 556.30 556.85 554.95 556.48 0.0M
2024-06-24 555.87 556.61 555.87 557.93 0.0M
2024-06-21 556.36 556.36 554.00 554.68 0.0M
2024-06-20 558.76 559.51 557.68 558.62 0.0M
2024-06-19 557.78 558.23 557.63 557.33 0.0M
2024-06-18 556.26 556.69 556.08 556.40 0.0M
2024-06-17 552.41 552.60 550.85 552.72 0.0M
2024-06-14 553.98 553.98 551.22 551.43 0.0M
2024-06-13 555.58 555.58 552.65 552.59 0.0M
2024-06-12 550.57 557.96 550.57 557.63 0.0M
2024-06-11 551.06 551.06 547.93 548.66 0.0M
2024-06-10 548.24 550.00 547.67 550.00 0.0M
2024-06-07 552.94 552.94 551.17 550.81 0.0M
2024-06-06 552.01 552.16 552.01 552.15 0.0M
2024-06-05 546.71 549.59 546.40 549.59 0.0M
2024-06-04 545.27 545.38 542.46 543.28 0.0M
2024-06-03 547.46 547.46 545.13 545.13 0.0M
2024-05-31 540.85 541.82 539.39 539.39 0.0M
2024-05-30 540.08 541.87 540.00 541.89 0.0M
2024-05-29 545.67 545.67 542.15 542.15 0.0M
2024-05-28 549.03 549.57 546.93 547.65 0.0M
2024-05-27 547.58 548.78 547.58 548.78 0.0M
2024-05-24 543.70 547.41 543.70 547.41 0.0M
2024-05-23 550.30 550.30 547.73 547.73 0.0M
2024-05-22 548.94 548.94 548.94 548.59 0.0M
2024-05-21 548.95 549.38 547.89 548.90 0.0M
2024-05-20 549.69 550.58 549.69 550.50 0.0M
2024-05-17 547.87 548.36 546.97 547.58 0.0M
2024-05-16 549.66 549.98 549.00 549.71 0.0M
2024-05-15 543.45 546.73 543.45 546.73 0.0M
2024-05-14 539.86 539.86 539.63 541.27 0.0M
2024-05-13 539.86 540.95 540.00 540.00 0.0M
2024-05-10 540.35 541.83 540.35 540.42 0.0M
2024-05-09 540.32 534.65 534.65 534.65 0.0M
2024-05-08 536.37 536.37 535.00 535.92 0.0M
2024-05-07 535.50 536.96 534.41 536.56 0.0M
2024-05-06 535.50 533.60 530.64 532.93 0.0M
2024-05-03 530.90 530.05 525.13 528.37 0.0M
2024-05-02 521.93 523.11 520.66 521.34 0.0M
2024-04-30 528.29 528.29 524.68 524.68 0.0M
2024-04-29 528.05 528.49 527.85 527.86 0.0M
2024-04-26 525.57 526.34 525.57 525.92 0.0M
2024-04-25 521.87 521.87 515.94 518.12 0.0M
2024-04-24 525.73 525.73 522.97 522.97 0.0M
2024-04-23 519.72 523.65 519.07 523.61 0.0M
2024-04-22 516.02 516.30 515.12 515.12 0.0M
2024-04-19 513.81 513.81 513.81 515.32 0.0M
2024-04-18 519.64 519.98 517.33 519.98 0.0M
2024-04-17 518.96 521.62 518.96 518.37 0.0M
2024-04-16 519.40 520.69 518.33 519.53 0.0M
2024-04-15 529.99 531.17 527.62 527.97 0.0M
2024-04-12 535.19 535.19 529.67 529.86 0.0M
2024-04-11 532.35 533.41 530.62 530.35 0.0M
2024-04-10 538.18 538.71 529.00 531.89 0.0M
2024-04-09 537.69 537.70 534.41 534.41 0.0M
2024-04-08 535.96 537.83 535.96 537.83 0.0M
2024-04-05 532.60 535.25 532.04 534.98 0.0M
2024-04-04 538.79 540.98 538.73 540.80 0.0M
2024-04-03 535.41 538.94 535.00 538.94 0.0M
2024-04-02 540.29 543.92 534.29 534.99 0.0M
2024-03-28 540.77 541.69 540.64 541.38 0.0M
2024-03-27 538.86 539.67 538.58 538.40 0.0M
2024-03-26 539.10 539.88 539.10 539.51 0.0M
2024-03-25 538.84 538.85 537.51 538.75 0.0M
2024-03-22 540.32 540.76 540.27 539.15 0.0M
2024-03-21 542.58 542.58 540.78 541.88 0.0M
2024-03-20 533.73 534.11 533.43 533.98 0.0M
2024-03-19 530.84 532.70 530.84 532.70 0.0M
2024-03-18 531.24 533.71 530.55 532.52 0.0M
2024-03-15 531.80 533.79 529.44 528.79 0.0M
2024-03-14 535.37 536.23 531.85 531.85 0.0M
2024-03-13 534.80 534.84 534.01 534.55 0.0M
2024-03-12 531.62 533.92 530.99 533.26 0.0M
2024-03-11 529.55 529.55 527.00 528.63 0.0M
2024-03-08 534.15 535.78 532.90 533.10 0.0M
2024-03-07 526.57 532.99 526.57 533.09 0.0M
2024-03-06 525.50 528.85 525.50 529.07 0.0M
2024-03-05 527.99 527.99 525.25 525.21 0.0M
2024-03-04 529.45 529.45 528.75 528.86 0.0M
2024-03-01 525.92 525.92 524.52 527.37 0.0M
2024-02-29 522.81 523.94 521.70 522.86 0.0M
2024-02-28 523.05 523.05 521.17 522.76 0.0M
2024-02-27 523.20 523.76 523.08 523.42 0.0M
2024-02-26 523.65 524.39 523.65 524.06 0.0M
2024-02-23 524.39 524.39 524.39 524.51 0.0M
2024-02-22 520.41 522.39 520.41 522.39 0.0M
2024-02-21 514.00 514.00 513.13 513.61 0.0M
2024-02-20 515.70 515.99 514.33 514.33 0.0M
2024-02-19 516.84 517.06 516.81 517.06 0.0M
2024-02-16 518.62 519.45 515.70 518.51 0.0M
2024-02-15 514.86 515.79 514.86 515.38 0.0M
2024-02-14 509.76 511.35 509.76 511.35 0.0M
2024-02-13 516.04 516.04 509.48 510.10 0.0M
2024-02-12 515.91 516.59 515.60 517.44 0.0M
2024-02-09 513.34 514.48 513.34 514.24 0.0M
2024-02-08 513.60 513.60 512.51 512.51 0.0M
2024-02-07 510.34 513.09 509.77 512.14 0.0M
2024-02-06 509.33 509.33 507.55 509.21 0.0M
2024-02-05 509.56 509.74 505.97 506.47 0.0M
2024-02-02 509.90 510.73 506.71 508.90 0.0M
2024-02-01 502.98 504.13 502.98 503.21 0.0M
2024-01-31 507.98 507.98 505.56 505.56 0.0M
2024-01-30 508.76 508.76 508.30 508.74 0.0M
2024-01-29 505.81 505.81 504.54 505.39 0.0M
2024-01-26 503.01 506.81 503.01 506.64 0.0M
2024-01-25 503.01 504.78 503.00 504.78 0.0M
2024-01-24 504.37 505.75 503.70 505.57 0.0M
2024-01-23 501.98 501.98 500.75 499.59 0.0M
2024-01-22 499.97 501.70 499.97 501.41 0.0M
2024-01-19 495.46 495.46 495.00 495.68 0.0M
2024-01-18 490.76 492.88 490.76 492.67 0.0M
2024-01-17 490.84 490.84 489.42 489.88 0.0M
2024-01-16 493.09 494.87 492.35 495.02 0.0M
2024-01-15 493.09 497.98 496.23 496.23 0.0M
2024-01-12 496.37 497.67 495.78 497.59 0.0M
2024-01-11 499.30 499.35 492.99 492.99 0.0M
2024-01-10 494.67 495.42 493.91 495.42 0.0M
2024-01-09 494.97 494.97 493.42 493.76 0.0M
2024-01-08 489.33 489.33 487.06 492.13 0.0M
2024-01-05 488.23 492.13 487.01 491.16 0.0M
2024-01-04 490.92 491.00 490.09 491.82 0.0M
2024-01-03 493.91 494.76 488.94 489.85 0.0M
2024-01-02 498.76 498.76 493.21 493.57 0.0M