Amundi Multi-Asset Portfolio Offensive UCITS ETF Dist (F703)

F703
🏛️ ドイツ →
162.56
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
2021-12-30 144.06 144.34 143.92 144.12 0.0M
2021-12-29 145.24 145.24 143.48 143.66 0.0M
2021-12-28 143.98 145.02 143.98 144.42 0.0M
2021-12-27 142.60 144.10 142.60 143.94 0.0M
2021-12-23 143.00 143.10 142.52 143.10 0.0M
2021-12-22 141.14 141.82 141.14 141.82 0.0M
2021-12-21 140.00 140.60 140.00 140.60 0.0M
2021-12-20 138.64 139.26 138.64 138.64 0.0M
2021-12-17 141.76 143.16 139.84 141.08 0.0M
2021-12-16 142.18 142.58 141.60 141.60 0.0M
2021-12-15 141.28 141.28 140.00 140.16 0.0M
2021-12-14 141.68 141.68 140.02 140.02 0.0M
2021-12-13 143.06 143.06 141.46 141.46 0.0M
2021-12-10 141.78 142.06 141.62 141.76 0.0M
2021-12-09 142.76 142.76 142.34 142.44 0.0M
2021-12-08 143.02 143.24 142.34 142.54 0.0M
2021-12-07 141.14 143.48 141.14 143.24 0.0M
2021-12-06 139.46 139.86 138.74 139.62 0.0M
2021-12-03 140.66 140.66 138.86 138.86 0.0M
2021-12-02 140.50 140.50 138.64 139.36 0.0M
2021-12-01 141.08 141.38 139.98 141.30 0.0M
2021-11-30 139.40 140.74 139.40 139.54 0.0M
2021-11-29 140.88 141.36 140.88 141.14 0.0M
2021-11-26 141.34 141.76 139.80 139.82 0.0M
2021-11-25 145.62 145.62 144.70 144.88 0.0M
2021-11-24 144.48 144.56 143.46 144.48 0.0M
2021-11-23 144.74 144.94 143.94 143.94 0.0M
2021-11-22 146.18 146.32 145.72 145.72 0.0M
2021-11-19 146.20 146.20 145.60 145.60 0.0M
2021-11-18 145.66 145.94 144.54 145.20 0.0M
2021-11-17 146.16 146.16 145.88 145.88 0.0M
2021-11-16 146.36 146.36 145.84 146.00 0.0M
2021-11-15 145.44 145.44 144.32 145.02 0.0M
2021-11-12 144.20 145.00 143.96 144.70 0.0M
2021-11-11 143.72 144.44 143.72 144.12 0.0M
2021-11-10 143.54 143.88 142.76 143.66 0.0M
2021-11-09 143.46 143.90 143.26 143.26 0.0M
2021-11-08 144.22 144.22 143.32 143.86 0.0M
2021-11-05 143.18 143.70 143.18 143.70 0.0M
2021-11-04 142.62 144.96 142.62 143.38 0.0M
2021-11-03 142.14 142.52 142.14 142.22 0.0M
2021-11-02 143.98 143.98 143.54 143.80 0.0M
2021-11-01 144.22 144.22 143.68 143.76 0.0M
2021-10-29 141.98 142.96 141.98 142.96 0.0M
2021-10-28 142.72 142.92 142.66 142.66 0.0M
2021-10-27 143.18 143.36 143.00 143.02 0.0M
2021-10-26 143.58 144.04 143.58 143.62 0.0M
2021-10-25 142.58 143.12 142.54 143.12 0.0M
2021-10-22 142.32 143.00 142.10 142.10 0.0M
2021-10-21 142.44 142.44 141.98 142.04 0.0M
2021-10-20 142.68 142.98 142.24 142.44 0.0M
2021-10-19 141.26 142.22 141.26 142.22 0.0M
2021-10-18 141.54 141.66 141.36 141.66 0.0M
2021-10-15 142.40 142.40 141.06 142.04 0.0M
2021-10-14 140.40 141.10 140.40 141.10 0.0M
2021-10-13 138.56 139.76 138.56 139.38 0.0M
2021-10-12 139.04 139.12 138.70 138.96 0.0M
2021-10-11 139.10 139.64 139.00 139.48 0.0M
2021-10-08 139.40 139.40 138.84 139.10 0.0M
2021-10-07 138.56 139.54 138.56 139.38 0.0M
2021-10-06 137.28 137.28 136.18 137.26 0.0M
2021-10-05 137.62 138.68 137.62 138.58 0.0M
2021-10-04 137.96 138.18 136.82 136.82 0.0M
2021-10-01 141.00 141.00 137.46 138.10 0.0M
2021-09-30 139.50 139.50 138.98 138.98 0.0M
2021-09-29 138.78 139.40 138.28 138.82 0.0M
2021-09-28 140.42 140.42 138.54 138.54 0.0M
2021-09-27 141.38 141.38 140.56 140.70 0.0M
2021-09-24 140.66 140.66 140.30 140.42 0.0M
2021-09-23 140.78 141.36 140.76 141.02 0.0M
2021-09-22 139.64 140.08 139.32 140.08 0.0M
2021-09-21 138.80 139.24 138.56 138.82 0.0M
2021-09-20 139.18 139.18 137.50 138.14 0.0M
2021-09-17 141.64 141.66 140.54 140.54 0.0M
2021-09-16 141.06 141.30 140.92 140.92 0.0M
2021-09-15 141.52 141.52 141.14 141.14 0.0M
2021-09-14 141.20 141.40 141.14 141.26 0.0M
2021-09-13 141.82 142.10 141.36 141.36 0.0M
2021-09-10 141.86 142.08 141.58 141.58 0.0M
2021-09-09 140.86 142.18 140.86 141.64 0.0M
2021-09-08 141.70 142.20 141.42 141.42 0.0M
2021-09-07 142.64 142.64 142.06 142.16 0.0M
2021-09-06 142.42 142.66 142.42 142.66 0.0M
2021-09-03 141.68 142.04 141.22 141.74 0.0M
2021-09-02 141.78 142.06 141.32 141.78 0.0M
2021-09-01 142.02 142.02 141.46 141.64 0.0M
2021-08-31 141.46 141.46 140.42 141.04 0.0M
2021-08-30 140.66 141.20 140.66 140.96 0.0M
2021-08-27 139.80 140.74 139.80 140.52 0.0M
2021-08-26 139.76 140.26 139.72 139.82 0.0M
2021-08-25 140.56 140.56 140.18 140.38 0.0M
2021-08-24 140.18 140.78 139.54 140.38 0.0M
2021-08-23 139.10 139.88 138.56 139.62 0.0M
2021-08-20 138.08 138.54 137.20 138.54 0.0M
2021-08-19 137.92 138.24 137.06 137.96 0.0M
2021-08-18 139.80 140.24 139.68 139.68 0.0M
2021-08-17 139.52 139.60 139.40 139.60 0.0M
2021-08-16 139.82 139.82 139.14 139.58 0.0M
2021-08-13 140.20 141.14 140.20 140.52 0.0M
2021-08-12 140.38 140.50 139.22 140.24 0.0M
2021-08-11 140.20 140.32 140.14 140.16 0.0M
2021-08-10 139.82 140.24 139.82 139.98 0.0M
2021-08-09 139.68 139.74 139.28 139.48 0.0M
2021-08-06 139.62 139.66 139.42 139.42 0.0M
2021-08-05 139.18 139.74 138.80 139.50 0.0M
2021-08-04 138.80 139.06 138.54 138.94 0.0M
2021-08-03 138.40 138.42 138.18 138.18 0.0M
2021-08-02 138.88 138.88 138.10 138.48 0.0M
2021-07-30 137.32 137.88 137.32 137.88 0.0M
2021-07-29 138.44 138.80 138.28 138.58 0.0M
2021-07-28 137.34 138.14 137.34 138.14 0.0M
2021-07-27 138.12 138.12 136.78 136.78 0.0M
2021-07-26 138.60 138.60 138.16 138.32 0.0M
2021-07-23 138.60 138.88 138.60 138.88 0.0M
2021-07-22 137.62 138.22 137.62 138.12 0.0M
2021-07-21 136.40 137.12 136.14 137.12 0.0M
2021-07-20 136.04 136.04 135.18 135.98 0.0M
2021-07-19 136.62 136.62 134.62 135.14 0.0M
2021-07-16 138.30 138.30 137.54 137.54 0.0M
2021-07-15 138.62 138.62 138.14 138.14 0.0M
2021-07-14 138.76 139.04 138.74 138.74 0.0M
2021-07-13 138.40 138.86 138.40 138.86 0.0M
2021-07-12 137.40 138.50 137.40 138.16 0.0M
2021-07-09 137.42 138.68 136.22 137.74 0.0M
2021-07-08 135.88 136.22 135.88 136.10 0.0M
2021-07-07 137.94 138.26 137.94 138.04 0.0M
2021-07-06 138.12 138.34 137.72 137.72 0.0M
2021-07-05 137.68 138.16 137.68 137.94 0.0M
2021-07-02 137.30 137.90 137.26 137.66 0.0M
2021-07-01 137.52 138.50 136.64 137.00 0.0M
2021-06-30 137.32 137.32 136.56 136.96 0.0M
2021-06-29 136.82 137.58 136.70 137.16 0.0M
2021-06-28 137.04 137.36 136.64 136.64 0.0M
2021-06-25 136.50 136.56 136.24 136.56 0.0M
2021-06-24 135.68 136.40 135.68 136.40 0.0M
2021-06-23 135.96 135.96 135.38 135.40 0.0M
2021-06-22 135.54 135.76 135.54 135.76 0.0M
2021-06-21 134.58 135.30 133.98 135.30 0.0M
2021-06-18 135.92 136.38 134.98 134.98 0.0M
2021-06-17 135.32 136.14 135.32 136.02 0.0M
2021-06-16 135.42 135.86 135.34 135.56 0.0M
2021-06-15 136.06 136.06 135.32 135.32 0.0M
2021-06-14 135.70 135.82 135.52 135.52 0.0M
2021-06-11 134.62 135.62 134.62 135.34 0.0M
2021-06-10 134.24 134.78 134.00 134.48 0.0M
2021-06-09 134.02 134.36 133.96 134.06 0.0M
2021-06-08 134.48 134.52 133.90 134.00 0.0M
2021-06-07 134.30 134.30 134.20 134.20 0.0M
2021-06-04 133.54 134.14 133.54 134.14 0.0M
2021-06-03 133.70 133.70 132.98 133.44 0.0M
2021-06-02 133.52 133.92 133.52 133.68 0.0M
2021-06-01 133.64 134.14 133.44 133.58 0.0M
2021-05-31 133.16 133.16 132.68 132.68 0.0M
2021-05-28 133.02 133.16 133.02 133.16 0.0M
2021-05-27 132.02 132.74 132.02 132.50 0.0M
2021-05-26 132.06 132.06 131.98 132.04 0.0M
2021-05-25 131.62 132.12 131.54 131.54 0.0M
2021-05-21 130.74 131.02 130.74 130.92 0.0M
2021-05-20 130.24 130.84 129.66 130.84 0.0M
2021-05-19 129.50 129.50 128.46 129.06 0.0M
2021-05-18 131.68 131.68 130.80 130.88 0.0M
2021-05-17 130.96 130.96 130.20 130.46 0.0M
2021-05-14 129.88 130.38 129.78 130.38 0.0M
2021-05-13 128.34 129.60 128.22 129.60 0.0M
2021-05-12 130.38 130.52 129.70 129.70 0.0M
2021-05-11 130.78 130.78 129.46 129.96 0.0M
2021-05-10 132.72 132.82 132.12 132.12 0.0M
2021-05-07 132.52 132.64 132.50 132.64 0.0M
2021-05-06 132.16 132.38 131.76 131.76 0.0M
2021-05-05 132.16 132.42 132.00 132.42 0.0M
2021-05-04 133.16 133.16 130.96 130.96 0.0M
2021-05-03 132.70 133.04 132.56 132.74 0.0M
2021-04-30 132.70 132.70 132.24 132.42 0.0M
2021-04-29 133.26 133.66 132.58 132.58 0.0M
2021-04-28 133.02 133.02 132.86 132.86 0.0M
2021-04-27 133.02 133.02 132.76 132.94 0.0M
2021-04-26 132.46 132.92 132.42 132.92 0.0M
2021-04-23 132.84 132.84 131.92 132.52 0.0M
2021-04-22 132.10 132.56 132.10 132.56 0.0M
2021-04-21 131.48 131.92 131.08 131.70 0.0M
2021-04-20 132.78 132.78 130.92 130.92 0.0M
2021-04-19 133.62 133.62 132.66 132.66 0.0M
2021-04-16 133.14 133.52 133.14 133.38 0.0M
2021-04-15 132.48 133.24 132.48 132.94 0.0M
2021-04-14 132.06 132.58 132.06 132.38 0.0M
2021-04-13 131.94 132.22 131.78 131.94 0.0M
2021-04-12 131.50 131.80 131.50 131.60 0.0M
2021-04-09 131.88 132.14 131.88 131.94 0.0M
2021-04-08 131.70 132.02 131.70 131.96 0.0M
2021-04-07 131.68 131.96 131.26 131.26 0.0M
2021-04-06 131.38 135.00 131.38 132.14 0.0M
2021-04-01 131.02 131.68 130.86 131.38 0.0M
2021-03-31 130.22 130.48 130.20 130.48 0.0M
2021-03-30 130.04 130.26 129.92 130.26 0.0M
2021-03-29 129.66 129.98 129.50 129.50 0.0M
2021-03-26 129.20 129.58 128.84 129.36 0.0M
2021-03-25 127.88 128.44 127.56 128.24 0.0M
2021-03-24 128.26 128.90 128.26 128.66 0.0M
2021-03-23 128.98 129.16 128.98 129.16 0.0M
2021-03-22 128.78 129.56 128.78 129.42 0.0M
2021-03-19 128.96 129.14 128.72 129.04 0.0M
2021-03-18 129.80 130.02 129.64 129.68 0.0M
2021-03-17 129.88 129.88 129.26 129.34 0.0M
2021-03-16 129.54 130.32 129.54 130.08 0.0M
2021-03-15 129.20 129.32 128.52 128.90 0.0M
2021-03-12 128.54 128.58 128.28 128.50 0.0M
2021-03-11 128.74 129.22 128.74 129.22 0.0M
2021-03-10 127.64 128.26 127.64 128.12 0.0M
2021-03-09 126.62 128.02 126.62 128.02 0.0M
2021-03-08 126.14 127.22 125.78 127.22 0.0M
2021-03-05 125.88 126.38 125.20 125.22 0.0M
2021-03-04 126.52 126.70 125.92 126.46 0.0M
2021-03-03 128.28 128.32 127.28 127.28 0.0M
2021-03-02 127.90 128.54 127.62 127.62 0.0M
2021-03-01 127.82 128.22 127.46 128.22 0.0M
2021-02-26 125.30 126.16 125.30 126.16 0.0M
2021-02-25 128.94 128.94 127.48 127.48 0.0M
2021-02-24 127.64 128.38 127.64 128.38 0.0M
2021-02-23 128.92 128.92 127.26 127.76 0.0M
2021-02-22 129.18 129.18 128.52 128.90 0.0M
2021-02-19 129.92 130.58 129.70 130.30 0.0M
2021-02-18 130.70 130.70 129.36 129.56 0.0M
2021-02-17 131.08 131.18 130.50 130.50 0.0M
2021-02-16 131.76 131.76 131.22 131.22 0.0M
2021-02-15 131.30 131.58 130.96 131.38 0.0M
2021-02-12 129.54 130.26 129.54 130.26 0.0M
2021-02-11 129.32 130.08 129.32 129.94 0.0M
2021-02-10 129.30 129.86 129.00 129.00 0.0M
2021-02-09 129.50 129.50 128.74 129.04 0.0M
2021-02-08 129.04 129.62 129.04 129.28 0.0M
2021-02-05 129.24 129.34 128.84 128.84 0.0M
2021-02-04 127.78 128.32 127.78 128.32 0.0M
2021-02-03 128.22 128.24 127.48 127.82 0.0M
2021-02-02 126.28 127.44 126.28 127.28 0.0M
2021-02-01 124.66 125.30 124.66 125.04 0.0M
2021-01-29 123.54 124.46 123.44 123.44 0.0M
2021-01-28 123.72 125.38 123.72 125.38 0.0M
2021-01-27 126.26 126.26 125.40 125.40 0.0M
2021-01-26 126.14 126.86 126.14 126.58 0.0M
2021-01-25 132.50 132.50 126.16 126.16 0.0M
2021-01-22 126.42 126.68 125.78 126.26 0.0M
2021-01-21 127.64 127.74 127.10 127.10 0.0M
2021-01-20 126.04 127.10 126.04 126.92 0.0M
2021-01-19 125.72 125.74 125.40 125.40 0.0M
2021-01-18 124.66 125.44 124.66 125.18 0.0M
2021-01-15 125.70 125.70 124.76 124.84 0.0M
2021-01-14 125.70 126.34 125.70 126.12 0.0M
2021-01-13 124.70 125.36 124.70 125.36 0.0M
2021-01-12 125.06 125.08 124.82 125.04 0.0M
2021-01-11 124.94 125.30 124.20 124.66 0.0M
2021-01-08 125.14 125.14 124.96 124.98 0.0M
2021-01-07 123.42 123.92 123.32 123.90 0.0M
2021-01-06 122.46 123.48 122.42 123.22 0.0M
2021-01-05 122.16 122.42 122.02 122.42 0.0M
2021-01-04 123.68 123.68 121.80 121.80 0.0M