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
2023-12-29 137.06 137.60 136.92 136.92 0.0M
2023-12-28 136.16 137.32 135.28 136.68 0.0M
2023-12-27 136.20 136.36 135.52 135.82 0.0M
2023-12-22 134.98 135.06 134.96 135.06 0.0M
2023-12-21 135.22 136.24 134.76 135.14 0.0M
2023-12-20 136.00 136.34 135.90 136.34 0.0M
2023-12-19 135.44 136.12 135.44 135.72 0.0M
2023-12-18 135.80 135.80 134.84 135.36 0.0M
2023-12-15 136.04 137.30 132.00 136.86 0.0M
2023-12-14 132.00 135.16 132.00 134.84 0.0M
2023-12-13 134.14 134.14 132.44 132.70 0.0M
2023-12-12 132.82 132.82 131.84 132.54 0.0M
2023-12-11 131.32 132.02 131.32 131.94 0.0M
2023-12-08 132.12 132.56 132.12 132.56 0.0M
2023-12-07 131.94 131.94 131.14 131.62 0.0M
2023-12-06 133.68 133.68 132.22 132.22 0.0M
2023-12-05 132.32 133.38 132.32 133.38 0.0M
2023-12-04 132.76 133.26 132.76 132.88 0.0M
2023-12-01 132.86 133.16 131.86 132.92 0.0M
2023-11-30 132.12 132.28 132.12 132.20 0.0M
2023-11-29 131.24 131.66 131.24 131.66 0.0M
2023-11-28 131.44 131.44 130.80 131.14 0.0M
2023-11-27 131.10 131.14 131.10 131.10 0.0M
2023-11-24 132.10 132.14 131.56 131.56 0.0M
2023-11-23 131.66 131.82 131.66 131.82 0.0M
2023-11-22 131.26 132.54 131.26 131.56 0.0M
2023-11-21 131.90 131.90 131.08 131.14 0.0M
2023-11-20 130.92 131.80 130.56 131.80 0.0M
2023-11-17 131.70 131.70 129.88 131.08 0.0M
2023-11-16 130.58 130.82 129.76 129.76 0.0M
2023-11-15 131.28 131.80 130.26 131.80 0.0M
2023-11-14 129.58 130.92 129.58 130.92 0.0M
2023-11-13 129.20 129.32 128.70 129.32 0.0M
2023-11-10 129.02 129.08 128.10 128.60 0.0M
2023-11-09 129.18 129.60 129.18 129.60 0.0M
2023-11-08 129.48 129.56 129.18 129.18 0.0M
2023-11-07 129.04 129.72 128.84 129.18 0.0M
2023-11-06 129.08 130.20 128.98 129.88 0.0M
2023-11-03 130.56 130.98 130.22 130.54 0.0M
2023-11-02 128.68 130.26 128.68 129.72 0.0M
2023-11-01 127.68 127.92 126.10 127.44 0.0M
2023-10-31 126.32 126.60 126.00 126.60 0.0M
2023-10-30 125.94 126.62 125.36 125.36 0.0M
2023-10-27 125.78 126.48 125.04 125.62 0.0M
2023-10-26 125.30 126.02 125.30 125.56 0.0M
2023-10-25 131.48 131.48 130.58 130.58 0.0M
2023-10-24 130.12 131.06 130.12 131.06 0.0M
2023-10-23 130.70 130.70 129.74 130.32 0.0M
2023-10-20 131.94 131.96 131.42 131.42 0.0M
2023-10-19 133.12 133.12 132.28 132.50 0.0M
2023-10-18 134.00 134.56 133.30 133.30 0.0M
2023-10-17 134.78 134.78 134.26 134.66 0.0M
2023-10-16 134.90 134.92 134.24 134.92 0.0M
2023-10-13 135.30 135.30 134.78 134.78 0.0M
2023-10-12 135.50 135.66 134.92 135.38 0.0M
2023-10-11 135.22 135.40 135.20 135.20 0.0M
2023-10-10 134.62 135.76 134.62 135.24 0.0M
2023-10-09 134.12 134.44 133.98 133.98 0.0M
2023-10-06 132.98 133.68 132.86 133.54 0.0M
2023-10-05 132.74 132.76 132.10 132.10 0.0M
2023-10-04 133.16 133.16 132.28 132.28 0.0M
2023-10-03 134.08 134.08 132.96 132.96 0.0M
2023-10-02 135.40 135.40 134.42 134.42 0.0M
2023-09-29 135.10 135.98 135.10 135.32 0.0M
2023-09-28 134.16 134.36 133.50 134.36 0.0M
2023-09-27 133.20 133.82 133.20 133.34 0.0M
2023-09-26 134.10 134.10 132.78 132.78 0.0M
2023-09-25 135.40 135.54 135.02 135.30 0.0M
2023-09-22 134.44 135.36 134.44 134.88 0.0M
2023-09-21 135.60 135.68 135.26 135.26 0.0M
2023-09-20 137.02 137.84 137.02 137.84 0.0M
2023-09-19 137.04 137.72 136.82 136.82 0.0M
2023-09-18 138.38 138.38 136.60 137.16 0.0M
2023-09-15 139.40 139.40 138.22 138.22 0.0M
2023-09-14 136.92 138.36 136.92 138.36 0.0M
2023-09-13 136.32 137.20 136.20 136.74 0.0M
2023-09-12 137.08 137.08 136.74 136.74 0.0M
2023-09-11 136.74 137.00 136.64 136.64 0.0M
2023-09-08 136.68 136.68 136.48 136.64 0.0M
2023-09-07 135.86 137.14 135.86 136.30 0.0M
2023-09-06 137.44 138.12 136.62 137.10 0.0M
2023-09-05 137.36 137.50 137.18 137.50 0.0M
2023-09-04 138.30 138.30 137.44 137.44 0.0M
2023-09-01 137.38 138.14 136.80 137.42 0.0M
2023-08-31 136.48 137.78 136.48 136.92 0.0M
2023-08-30 136.48 136.48 135.58 135.58 0.0M
2023-08-29 135.80 136.38 135.80 136.38 0.0M
2023-08-28 135.40 135.86 134.82 135.40 0.0M
2023-08-25 133.98 134.34 133.58 134.22 0.0M
2023-08-24 135.62 135.62 134.02 134.02 0.0M
2023-08-23 134.28 134.80 134.28 134.42 0.0M
2023-08-22 133.22 133.80 133.22 133.78 0.0M
2023-08-21 132.58 132.90 132.46 132.46 0.0M
2023-08-18 133.08 133.08 132.18 132.42 0.0M
2023-08-17 134.82 135.02 134.36 134.62 0.0M
2023-08-16 134.36 134.90 134.36 134.46 0.0M
2023-08-15 135.88 135.88 134.36 134.80 0.0M
2023-08-14 134.52 134.86 134.52 134.80 0.0M
2023-08-11 135.50 135.62 135.00 135.00 0.0M
2023-08-10 136.64 136.84 135.36 136.38 0.0M
2023-08-09 136.34 136.34 135.46 135.46 0.0M
2023-08-08 135.36 135.36 135.10 135.10 0.0M
2023-08-07 136.32 136.54 136.08 136.08 0.0M
2023-08-04 136.62 136.76 135.96 136.48 0.0M
2023-08-03 136.10 136.40 136.08 136.28 0.0M
2023-08-02 137.08 137.40 136.38 136.38 0.0M
2023-08-01 139.56 139.56 138.28 138.28 0.0M
2023-07-31 138.18 139.12 138.18 139.12 0.0M
2023-07-28 138.76 139.14 138.58 139.14 0.0M
2023-07-27 137.56 138.84 137.56 138.84 0.0M
2023-07-26 137.22 137.22 136.46 136.74 0.0M
2023-07-25 136.78 137.62 136.78 137.28 0.0M
2023-07-24 135.42 136.92 135.42 136.48 0.0M
2023-07-21 135.24 135.86 135.24 135.86 0.0M
2023-07-20 135.56 136.38 135.56 135.94 0.0M
2023-07-19 135.80 136.38 135.76 135.92 0.0M
2023-07-18 134.50 135.20 134.50 135.18 0.0M
2023-07-17 134.74 135.08 134.34 135.08 0.0M
2023-07-14 135.06 135.08 134.68 134.96 0.0M
2023-07-13 135.18 135.62 135.18 135.62 0.0M
2023-07-12 133.44 134.86 133.44 134.86 0.0M
2023-07-11 133.16 133.30 133.16 133.30 0.0M
2023-07-10 133.44 133.50 133.12 133.24 0.0M
2023-07-07 133.74 133.74 133.22 133.32 0.0M
2023-07-06 134.78 134.78 133.82 134.00 0.0M
2023-07-05 135.48 135.48 135.06 135.42 0.0M
2023-07-04 135.36 135.56 135.10 135.56 0.0M
2023-07-03 136.04 136.20 135.42 135.52 0.0M
2023-06-30 134.10 135.26 134.10 135.26 0.0M
2023-06-29 133.90 134.24 133.90 133.90 0.0M
2023-06-28 133.40 133.92 133.40 133.84 0.0M
2023-06-27 134.18 134.18 133.52 133.92 0.0M
2023-06-26 133.64 133.86 133.28 133.28 0.0M
2023-06-23 133.88 133.88 133.42 133.42 0.0M
2023-06-22 133.46 134.52 133.46 134.06 0.0M
2023-06-21 134.92 135.08 134.32 134.32 0.0M
2023-06-20 135.84 135.84 134.80 134.80 0.0M
2023-06-19 136.32 136.60 135.94 135.94 0.0M
2023-06-16 136.78 136.78 136.58 136.76 0.0M
2023-06-15 136.78 136.78 136.20 136.72 0.0M
2023-06-14 136.32 137.18 136.32 136.74 0.0M
2023-06-13 135.84 136.78 135.52 136.26 0.0M
2023-06-12 136.32 136.32 135.64 135.64 0.0M
2023-06-09 134.70 134.80 134.56 134.80 0.0M
2023-06-08 134.24 134.52 134.24 134.52 0.0M
2023-06-07 135.24 135.26 134.66 135.12 0.0M
2023-06-06 134.16 135.18 134.16 135.18 0.0M
2023-06-05 135.50 135.80 134.96 134.96 0.0M
2023-06-02 133.94 135.12 133.94 135.12 0.0M
2023-06-01 133.00 133.00 132.50 132.74 0.0M
2023-05-31 132.26 132.56 132.00 132.00 0.0M
2023-05-30 133.66 134.30 132.54 132.54 0.0M
2023-05-29 133.76 133.84 133.50 133.50 0.0M
2023-05-26 132.88 134.10 132.88 134.10 0.0M
2023-05-25 132.20 132.20 131.94 131.94 0.0M
2023-05-24 132.64 132.84 131.52 131.76 0.0M
2023-05-23 133.76 133.76 133.42 133.42 0.0M
2023-05-22 133.84 133.84 132.96 133.14 0.0M
2023-05-19 134.08 134.78 134.04 134.04 0.0M
2023-05-18 133.10 133.74 132.78 133.62 0.0M
2023-05-17 131.78 132.38 131.78 132.38 0.0M
2023-05-16 132.28 132.86 132.28 132.40 0.0M
2023-05-15 132.94 132.96 132.56 132.78 0.0M
2023-05-12 131.78 132.40 131.78 131.94 0.0M
2023-05-11 132.14 132.18 131.64 131.64 0.0M
2023-05-10 132.06 132.06 131.20 131.80 0.0M
2023-05-09 131.90 132.36 131.40 131.90 0.0M
2023-05-08 131.98 132.60 131.98 132.60 0.0M
2023-05-05 130.92 131.44 130.10 131.44 0.0M
2023-05-04 130.62 131.04 130.26 130.54 0.0M
2023-05-03 130.94 131.00 130.86 130.86 0.0M
2023-05-02 132.58 132.58 130.48 130.48 0.0M
2023-04-28 131.34 131.64 131.04 131.64 0.0M
2023-04-27 130.28 130.66 130.28 130.66 0.0M
2023-04-26 131.32 131.32 130.00 130.20 0.0M
2023-04-25 131.42 131.48 131.38 131.38 0.0M
2023-04-24 131.74 131.84 131.32 131.68 0.0M
2023-04-21 131.48 132.30 131.46 131.80 0.0M
2023-04-20 132.08 132.18 131.72 132.18 0.0M
2023-04-19 132.64 132.74 132.46 132.74 0.0M
2023-04-18 132.98 133.58 132.98 133.24 0.0M
2023-04-17 133.02 133.28 132.28 133.22 0.0M
2023-04-14 131.70 131.98 131.70 131.98 0.0M
2023-04-13 130.84 131.36 130.84 131.36 0.0M
2023-04-12 131.82 131.82 130.98 130.98 0.0M
2023-04-11 132.12 132.52 131.64 131.92 0.0M
2023-04-06 130.50 131.36 130.50 130.94 0.0M
2023-04-05 130.48 130.68 130.36 130.36 0.0M
2023-04-04 131.00 131.44 130.42 130.42 0.0M
2023-04-03 133.52 133.52 131.20 131.28 0.0M
2023-03-31 132.18 133.40 132.16 132.80 0.0M
2023-03-30 131.60 131.88 131.60 131.88 0.0M
2023-03-29 130.70 131.08 130.70 131.08 0.0M
2023-03-28 128.60 130.02 128.60 129.92 0.0M
2023-03-27 129.10 129.10 128.16 128.16 0.0M
2023-03-24 128.16 128.38 127.88 128.14 0.0M
2023-03-23 127.94 128.60 127.76 128.60 0.0M
2023-03-22 128.34 129.12 128.26 128.52 0.0M
2023-03-21 127.40 128.18 127.40 127.98 0.0M
2023-03-20 127.84 127.92 127.08 127.34 0.0M
2023-03-17 128.76 129.48 128.52 128.52 0.0M
2023-03-16 129.10 129.10 127.16 128.74 0.0M
2023-03-15 129.82 129.82 128.20 128.26 0.0M
2023-03-14 128.36 129.08 127.62 129.08 0.0M
2023-03-13 128.06 128.54 128.06 128.54 0.0M
2023-03-10 130.38 130.74 130.22 130.22 0.0M
2023-03-09 132.68 133.96 131.90 132.00 0.0M
2023-03-08 131.88 132.74 131.88 132.18 0.0M
2023-03-07 133.34 133.98 132.90 132.90 0.0M
2023-03-06 133.62 133.62 133.06 133.56 0.0M
2023-03-03 132.52 133.44 132.52 133.44 0.0M
2023-03-02 130.84 131.50 130.84 131.50 0.0M
2023-03-01 132.06 132.06 130.82 130.82 0.0M
2023-02-28 131.28 131.90 131.28 131.74 0.0M
2023-02-27 132.00 132.00 131.88 131.88 0.0M
2023-02-24 132.04 132.04 130.72 130.72 0.0M
2023-02-23 131.66 132.34 131.66 131.72 0.0M
2023-02-22 131.16 131.30 131.16 131.30 0.0M
2023-02-21 132.64 132.64 131.98 132.00 0.0M
2023-02-20 134.66 134.66 132.78 132.80 0.0M
2023-02-17 132.70 133.76 131.44 132.28 0.0M
2023-02-16 132.76 132.96 132.46 132.46 0.0M
2023-02-15 133.00 133.00 131.20 132.56 0.0M
2023-02-14 133.04 133.84 132.88 132.88 0.0M
2023-02-13 132.32 133.40 132.32 133.16 0.0M
2023-02-10 132.92 132.92 132.10 132.78 0.0M
2023-02-09 134.16 134.44 133.82 133.88 0.0M
2023-02-08 133.00 133.88 132.78 132.78 0.0M
2023-02-07 132.52 132.54 132.12 132.36 0.0M
2023-02-06 132.86 132.86 131.76 132.32 0.0M
2023-02-03 132.70 134.06 132.64 134.06 0.0M
2023-02-02 132.72 133.74 132.52 133.74 0.0M
2023-02-01 131.94 131.96 131.16 131.16 0.0M
2023-01-31 131.28 131.66 130.58 131.66 0.0M
2023-01-30 131.16 131.90 131.16 131.88 0.0M
2023-01-27 132.12 132.74 132.12 132.58 0.0M
2023-01-26 131.56 132.14 131.52 131.60 0.0M
2023-01-25 132.00 132.00 130.56 130.56 0.0M
2023-01-24 132.68 132.68 131.68 131.68 0.0M
2023-01-23 130.96 132.04 130.58 132.04 0.0M
2023-01-20 130.02 130.40 129.56 130.40 0.0M
2023-01-19 130.30 130.30 129.34 129.62 0.0M
2023-01-18 131.26 132.24 131.26 131.30 0.0M
2023-01-17 131.24 131.42 130.70 131.42 0.0M
2023-01-16 131.12 131.12 130.02 130.72 0.0M
2023-01-13 129.94 130.36 129.94 130.36 0.0M
2023-01-12 129.36 129.82 129.36 129.82 0.0M
2023-01-11 128.32 128.48 128.32 128.48 0.0M
2023-01-10 127.82 128.00 127.46 127.62 0.0M
2023-01-09 128.14 128.24 127.72 128.24 0.0M
2023-01-06 126.82 127.14 126.10 127.14 0.0M
2023-01-05 125.36 126.84 125.36 126.48 0.0M
2023-01-04 125.80 126.36 125.80 126.36 0.0M
2023-01-03 126.04 127.14 125.88 125.88 0.0M
2023-01-02 125.78 125.96 123.82 125.26 0.0M