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
2022-12-30 124.48 124.48 124.24 124.24 0.0M
2022-12-29 123.16 124.38 123.16 124.38 0.0M
2022-12-28 124.82 124.82 123.48 124.04 0.0M
2022-12-27 126.20 126.20 125.04 125.04 0.0M
2022-12-23 124.24 124.50 124.16 124.16 0.0M
2022-12-22 125.54 125.54 123.92 123.92 0.0M
2022-12-21 126.06 127.62 125.80 127.62 0.0M
2022-12-20 123.88 124.14 123.42 124.14 0.0M
2022-12-19 125.00 125.30 124.06 124.14 0.0M
2022-12-16 125.34 125.34 123.96 123.96 0.0M
2022-12-15 128.06 128.06 124.30 125.44 0.0M
2022-12-14 128.22 129.32 128.22 129.32 0.0M
2022-12-13 128.38 129.02 128.22 129.02 0.0M
2022-12-12 127.86 127.86 127.34 127.64 0.0M
2022-12-09 128.16 128.64 128.16 128.64 0.0M
2022-12-08 127.44 127.62 126.48 127.62 0.0M
2022-12-07 128.50 128.50 126.08 126.94 0.0M
2022-12-06 128.94 128.94 128.16 128.16 0.0M
2022-12-05 131.18 131.18 129.34 129.34 0.0M
2022-12-02 131.00 131.24 131.00 131.14 0.0M
2022-12-01 133.88 133.88 130.22 130.64 0.0M
2022-11-30 128.72 129.22 128.72 129.22 0.0M
2022-11-29 128.72 128.72 127.44 128.00 0.0M
2022-11-28 127.50 128.14 127.50 128.14 0.0M
2022-11-25 129.12 129.12 128.78 128.78 0.0M
2022-11-24 132.34 133.00 130.28 130.28 0.0M
2022-11-23 132.16 132.42 132.16 132.42 0.0M
2022-11-22 131.20 131.86 131.20 131.86 0.0M
2022-11-21 131.30 132.00 130.36 131.04 0.0M
2022-11-18 130.82 132.14 130.82 131.10 0.0M
2022-11-17 129.60 130.64 129.60 130.64 0.0M
2022-11-16 130.66 131.06 129.88 129.88 0.0M
2022-11-15 132.16 132.16 130.30 131.92 0.0M
2022-11-14 131.14 132.56 131.14 132.12 0.0M
2022-11-11 130.88 131.04 130.88 131.04 0.0M
2022-11-10 126.98 130.64 126.98 129.80 0.0M
2022-11-09 127.14 127.62 126.68 126.68 0.0M
2022-11-08 126.76 127.94 126.76 127.94 0.0M
2022-11-07 126.40 126.60 126.26 126.26 0.0M
2022-11-04 125.38 126.70 125.00 126.00 0.0M
2022-11-03 124.14 124.66 124.14 124.56 0.0M
2022-11-02 127.70 127.70 126.34 126.34 0.0M
2022-11-01 127.60 127.96 126.28 126.62 0.0M
2022-10-31 125.84 125.90 125.22 125.68 0.0M
2022-10-28 124.06 125.76 124.06 125.12 0.0M
2022-10-27 124.94 126.04 124.32 125.36 0.0M
2022-10-26 124.02 125.00 124.02 125.00 0.0M
2022-10-25 123.34 124.76 122.86 124.76 0.0M
2022-10-24 122.90 122.90 122.38 122.38 0.0M
2022-10-21 124.32 124.32 121.02 122.46 0.0M
2022-10-20 122.50 123.10 122.50 123.10 0.0M
2022-10-19 123.00 123.00 121.86 122.20 0.0M
2022-10-18 122.56 123.72 122.26 122.26 0.0M
2022-10-17 125.18 125.22 122.80 124.34 0.0M
2022-10-14 124.18 124.18 123.94 123.94 0.0M
2022-10-13 122.02 122.60 122.02 122.32 0.0M
2022-10-12 124.64 124.64 122.76 122.76 0.0M
2022-10-11 124.70 124.70 124.44 124.70 0.0M
2022-10-10 120.00 126.12 120.00 125.90 0.0M
2022-10-07 126.40 126.40 124.98 124.98 0.0M
2022-10-06 127.80 128.62 127.80 128.38 0.0M
2022-10-05 126.78 127.06 126.74 126.74 0.0M
2022-10-04 126.44 127.92 125.94 127.32 0.0M
2022-10-03 124.10 125.00 122.94 124.46 0.0M
2022-09-30 122.46 124.06 122.46 124.06 0.0M
2022-09-29 123.88 123.88 121.54 122.38 0.0M
2022-09-28 123.58 124.64 123.44 124.64 0.0M
2022-09-27 125.70 125.74 124.48 124.48 0.0M
2022-09-26 124.52 125.68 124.52 124.82 0.0M
2022-09-23 126.58 126.58 124.90 124.90 0.0M
2022-09-22 126.86 127.84 126.74 126.92 0.0M
2022-09-21 128.78 129.18 128.78 129.18 0.0M
2022-09-20 128.82 128.82 127.88 127.88 0.0M
2022-09-19 127.88 128.80 127.48 128.56 0.0M
2022-09-16 128.66 128.66 128.06 128.06 0.0M
2022-09-15 132.56 132.56 130.28 130.62 0.0M
2022-09-14 131.62 131.70 131.62 131.70 0.0M
2022-09-13 133.86 134.12 131.82 131.82 0.0M
2022-09-12 132.86 133.78 132.86 133.78 0.0M
2022-09-09 131.10 132.36 131.10 132.36 0.0M
2022-09-08 130.58 131.06 130.30 131.06 0.0M
2022-09-07 129.60 129.90 129.52 129.90 0.0M
2022-09-06 130.52 131.04 130.32 130.44 0.0M
2022-09-05 126.80 130.84 126.80 130.60 0.0M
2022-09-02 131.84 133.72 131.84 133.36 0.0M
2022-09-01 133.56 133.56 131.88 131.96 0.0M
2022-08-31 135.12 135.12 133.52 133.52 0.0M
2022-08-30 136.10 136.10 134.34 134.34 0.0M
2022-08-29 136.38 136.38 135.04 135.56 0.0M
2022-08-26 139.42 139.42 136.76 137.30 0.0M
2022-08-25 138.72 138.80 138.58 138.76 0.0M
2022-08-24 137.48 138.06 137.48 138.06 0.0M
2022-08-23 137.80 137.96 137.60 137.62 0.0M
2022-08-22 138.80 138.80 138.04 138.04 0.0M
2022-08-19 139.54 139.62 139.12 139.12 0.0M
2022-08-18 139.32 140.20 139.32 140.20 0.0M
2022-08-17 140.50 140.50 139.40 139.40 0.0M
2022-08-16 140.80 141.28 140.00 140.92 0.0M
2022-08-15 139.48 139.48 138.28 138.82 0.0M
2022-08-12 137.48 138.30 137.48 138.30 0.0M
2022-08-11 137.14 137.14 136.44 136.82 0.0M
2022-08-10 134.72 136.16 134.72 136.16 0.0M
2022-08-09 135.96 135.96 135.04 135.04 0.0M
2022-08-08 136.90 137.28 136.84 136.92 0.0M
2022-08-05 136.58 136.88 135.74 136.32 0.0M
2022-08-04 136.18 136.26 135.64 135.64 0.0M
2022-08-03 134.66 135.90 134.66 135.90 0.0M
2022-08-02 134.26 135.68 134.22 135.44 0.0M
2022-08-01 135.90 136.50 135.46 135.54 0.0M
2022-07-29 135.34 135.90 135.34 135.90 0.0M
2022-07-28 132.00 134.64 132.00 134.64 0.0M
2022-07-27 132.52 133.38 132.52 133.38 0.0M
2022-07-26 132.74 132.98 132.24 132.24 0.0M
2022-07-25 131.52 132.62 131.52 132.40 0.0M
2022-07-22 132.50 133.06 132.50 132.64 0.0M
2022-07-21 132.24 132.26 131.94 132.26 0.0M
2022-07-20 131.22 131.88 131.22 131.88 0.0M
2022-07-19 129.26 130.74 128.94 130.74 0.0M
2022-07-18 130.28 130.56 130.16 130.16 0.0M
2022-07-15 130.00 130.00 127.98 128.76 0.0M
2022-07-14 128.90 128.90 127.28 127.28 0.0M
2022-07-13 130.24 130.24 128.72 128.72 0.0M
2022-07-12 129.60 129.94 129.50 129.94 0.0M
2022-07-11 129.88 130.94 129.88 130.18 0.0M
2022-07-08 129.64 130.66 129.64 130.66 0.0M
2022-07-07 128.20 130.24 128.20 129.78 0.0M
2022-07-06 120.00 128.00 119.00 126.94 0.0M
2022-07-05 127.46 127.46 125.32 125.32 0.0M
2022-07-04 126.96 126.96 126.64 126.64 0.0M
2022-07-01 125.44 126.68 125.44 126.48 0.0M
2022-06-30 126.66 126.66 126.06 126.12 0.0M
2022-06-29 127.78 128.08 127.52 128.06 0.0M
2022-06-28 129.50 129.64 128.74 128.90 0.0M
2022-06-27 128.88 129.20 128.54 128.70 0.0M
2022-06-24 126.72 128.84 126.72 128.32 0.0M
2022-06-23 126.24 127.12 126.24 126.26 0.0M
2022-06-22 126.34 127.02 125.68 126.96 0.0M
2022-06-21 127.70 128.04 127.38 128.04 0.0M
2022-06-20 127.22 127.22 126.64 127.10 0.0M
2022-06-17 126.76 127.52 126.00 126.62 0.0M
2022-06-16 129.40 129.40 126.36 126.36 0.0M
2022-06-15 129.34 130.14 128.66 129.74 0.0M
2022-06-14 130.44 130.44 128.56 128.56 0.0M
2022-06-13 131.74 131.74 129.26 129.60 0.0M
2022-06-10 134.82 134.82 132.60 132.60 0.0M
2022-06-09 136.10 136.36 135.52 135.52 0.0M
2022-06-08 137.64 137.64 136.76 136.98 0.0M
2022-06-07 136.58 137.50 136.48 137.16 0.0M
2022-06-06 137.56 137.72 137.56 137.72 0.0M
2022-06-03 137.58 137.58 136.38 136.38 0.0M
2022-06-02 136.30 136.82 136.30 136.82 0.0M
2022-06-01 137.62 137.62 136.10 136.22 0.0M
2022-05-31 137.26 137.40 136.54 136.54 0.0M
2022-05-30 137.74 137.74 136.84 137.26 0.0M
2022-05-27 134.44 136.26 134.44 136.26 0.0M
2022-05-26 132.78 134.30 132.78 134.30 0.0M
2022-05-25 132.86 133.02 132.18 132.72 0.0M
2022-05-24 132.28 132.88 131.50 131.50 0.0M
2022-05-23 134.42 134.42 133.26 133.86 0.0M
2022-05-20 133.30 134.18 132.72 132.90 0.0M
2022-05-19 132.26 132.60 131.34 132.60 0.0M
2022-05-18 135.34 135.34 133.60 133.60 0.0M
2022-05-17 135.02 135.54 135.02 135.18 0.0M
2022-05-16 134.52 134.52 133.64 133.94 0.0M
2022-05-13 132.74 134.20 132.74 134.20 0.0M
2022-05-12 130.16 132.12 130.06 131.62 0.0M
2022-05-11 131.52 132.46 131.52 132.46 0.0M
2022-05-10 130.68 132.22 130.62 130.62 0.0M
2022-05-09 134.34 134.34 130.76 130.76 0.0M
2022-05-06 136.10 136.10 134.32 134.32 0.0M
2022-05-05 139.46 139.46 136.58 136.58 0.0M
2022-05-04 137.32 137.68 136.70 136.70 0.0M
2022-05-03 138.26 138.26 137.58 137.94 0.0M
2022-05-02 138.00 138.00 136.78 136.80 0.0M
2022-04-29 139.58 139.68 138.90 139.04 0.0M
2022-04-28 138.24 139.02 138.10 138.10 0.0M
2022-04-27 136.64 137.18 136.64 137.18 0.0M
2022-04-26 137.84 137.84 136.10 136.10 0.0M
2022-04-25 136.50 137.06 135.74 136.54 0.0M
2022-04-22 139.96 139.96 138.98 138.98 0.0M
2022-04-21 140.78 141.58 140.78 141.06 0.0M
2022-04-20 140.46 141.54 140.46 140.96 0.0M
2022-04-19 141.42 141.42 140.12 140.70 0.0M
2022-04-14 140.70 141.42 140.70 141.10 0.0M
2022-04-13 140.38 140.52 140.16 140.50 0.0M
2022-04-12 139.38 140.62 139.38 140.62 0.0M
2022-04-11 141.58 141.58 139.84 140.20 0.0M
2022-04-08 142.00 142.00 141.64 141.72 0.0M
2022-04-07 141.04 141.46 140.36 140.36 0.0M
2022-04-06 143.16 143.16 140.54 141.00 0.0M
2022-04-05 144.00 144.00 143.04 143.30 0.0M
2022-04-04 142.58 143.60 141.90 143.60 0.0M
2022-04-01 142.02 142.26 141.44 141.70 0.0M
2022-03-31 141.90 141.92 141.50 141.50 0.0M
2022-03-30 142.84 142.84 141.88 142.32 0.0M
2022-03-29 142.36 142.72 142.36 142.60 0.0M
2022-03-28 141.96 142.22 141.56 141.56 0.0M
2022-03-25 142.12 142.36 141.70 141.76 0.0M
2022-03-24 142.22 142.22 141.86 141.86 0.0M
2022-03-23 142.26 142.54 141.80 141.80 0.0M
2022-03-22 141.58 142.06 140.86 141.84 0.0M
2022-03-21 139.40 141.08 139.40 140.44 0.0M
2022-03-18 139.62 140.32 138.58 140.32 0.0M
2022-03-17 138.58 138.58 138.00 138.22 0.0M
2022-03-16 137.14 137.44 137.00 137.44 0.0M
2022-03-15 133.06 134.14 132.16 134.14 0.0M
2022-03-14 136.44 136.44 133.98 133.98 0.0M
2022-03-11 135.86 136.40 135.26 135.26 0.0M
2022-03-10 136.68 136.68 134.24 134.30 0.0M
2022-03-09 136.24 136.24 135.74 135.90 0.0M
2022-03-08 136.90 136.90 134.20 134.20 0.0M
2022-03-07 135.28 136.34 134.34 135.58 0.0M
2022-03-04 136.02 136.16 135.06 135.20 0.0M
2022-03-03 138.14 138.14 136.32 136.50 0.0M
2022-03-02 135.76 136.98 135.76 136.90 0.0M
2022-03-01 137.32 137.32 135.74 136.00 0.0M
2022-02-28 135.40 136.40 135.40 136.24 0.0M
2022-02-25 134.18 135.72 134.18 135.72 0.0M
2022-02-24 133.20 133.54 132.40 133.30 0.0M
2022-02-23 135.90 135.90 135.02 135.16 0.0M
2022-02-22 134.46 136.36 134.46 135.62 0.0M
2022-02-21 137.20 137.20 135.58 135.58 0.0M
2022-02-18 137.96 138.06 136.86 136.86 0.0M
2022-02-17 139.10 139.10 138.28 138.28 0.0M
2022-02-16 138.88 138.88 138.70 138.70 0.0M
2022-02-15 138.02 138.68 137.72 138.60 0.0M
2022-02-14 137.26 137.36 136.38 137.36 0.0M
2022-02-11 138.32 138.64 138.32 138.38 0.0M
2022-02-10 140.10 140.10 139.22 139.24 0.0M
2022-02-09 138.62 139.74 138.62 139.74 0.0M
2022-02-08 137.60 137.90 137.28 137.90 0.0M
2022-02-07 137.98 137.98 137.20 137.46 0.0M
2022-02-04 139.36 139.36 136.60 137.20 0.0M
2022-02-03 140.38 140.38 138.26 138.26 0.0M
2022-02-02 141.08 141.32 140.82 140.82 0.0M
2022-02-01 140.74 140.74 140.00 140.28 0.0M
2022-01-31 139.24 139.56 138.60 139.20 0.0M
2022-01-28 138.00 138.00 136.64 137.52 0.0M
2022-01-27 136.16 138.76 136.16 138.76 0.0M
2022-01-26 137.14 139.24 137.14 138.30 0.0M
2022-01-25 136.52 136.52 135.66 136.08 0.0M
2022-01-24 139.00 139.56 134.82 135.30 0.0M
2022-01-21 141.14 141.14 139.64 140.06 0.0M
2022-01-20 141.34 142.52 141.34 142.52 0.0M
2022-01-19 140.20 141.74 140.20 141.16 0.0M
2022-01-18 141.64 141.66 140.82 141.08 0.0M
2022-01-17 142.48 142.48 141.70 142.18 0.0M
2022-01-14 141.60 141.84 141.36 141.50 0.0M
2022-01-13 142.76 143.18 142.68 142.68 0.0M
2022-01-12 143.44 143.72 143.30 143.30 0.0M
2022-01-11 141.92 142.40 141.82 142.40 0.0M
2022-01-10 142.72 142.72 140.62 140.62 0.0M
2022-01-07 142.66 143.18 142.02 142.06 0.0M
2022-01-06 142.84 143.12 142.28 142.84 0.0M
2022-01-05 145.36 145.36 144.62 144.62 0.0M
2022-01-04 145.40 145.54 144.72 144.80 0.0M
2022-01-03 144.98 144.98 144.16 144.36 0.0M