Amundi Nasdaq-100 Swap UCITS ETF USD Acc (ANXU)

ANXU
🏛️ フランス →
278.85
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
2021-12-31 183.72 183.74 183.72 183.74 0.0M
2021-12-30 184.78 185.20 184.78 184.96 0.0M
2021-12-29 185.14 185.14 184.04 184.04 0.0M
2021-12-28 185.24 186.36 184.86 184.86 0.0M
2021-12-27 182.62 184.90 182.62 184.78 0.0M
2021-12-24 181.04 181.04 181.04 181.04 0.0M
2021-12-23 181.12 182.60 181.12 182.60 0.0M
2021-12-22 178.42 180.56 178.42 180.56 0.0M
2021-12-21 176.46 177.00 176.12 176.18 0.0M
2021-12-20 174.48 174.92 173.58 173.70 0.0M
2021-12-17 177.42 177.42 176.50 177.40 0.0M
2021-12-16 183.36 183.92 179.20 179.20 0.0M
2021-12-14 180.44 180.44 176.72 176.72 0.0M
2021-12-13 183.00 183.42 180.88 180.88 0.0M
2021-12-10 180.98 181.32 180.98 181.10 0.0M
2021-12-09 183.42 183.42 182.00 182.74 0.0M
2021-12-08 183.28 183.74 182.40 182.56 0.0M
2021-12-07 179.12 182.40 179.06 182.32 0.0M
2021-12-06 176.40 176.70 174.36 176.08 0.0M
2021-12-03 178.78 179.16 175.06 175.80 0.0M
2021-12-02 178.30 178.62 177.06 177.90 0.0M
2021-12-01 183.18 183.42 182.94 183.42 0.0M
2021-11-30 182.68 184.00 180.52 180.58 0.0M
2021-11-29 181.32 182.68 181.12 182.68 0.0M
2021-11-26 181.02 181.26 179.42 179.94 0.0M
2021-11-25 183.66 183.66 183.38 183.38 0.0M
2021-11-24 182.60 182.60 180.50 182.34 0.0M
2021-11-23 182.66 183.00 181.06 181.46 0.0M
2021-11-22 185.96 187.36 185.96 185.98 0.1M
2021-11-19 185.18 185.74 184.90 185.74 0.0M
2021-11-18 183.16 183.86 183.16 183.86 0.0M
2021-11-17 182.50 182.94 182.40 182.94 0.0M
2021-11-16 181.24 182.34 181.00 182.34 0.0M
2021-11-15 181.56 182.12 180.82 180.96 0.0M
2021-11-12 179.80 181.06 179.10 181.06 0.0M
2021-11-11 179.16 179.92 179.16 179.80 0.0M
2021-11-10 181.64 181.66 179.38 180.64 0.0M
2021-11-09 182.40 183.04 181.72 181.72 0.0M
2021-11-08 182.54 183.00 182.54 183.00 0.0M
2021-11-05 182.72 183.78 182.72 183.68 0.0M
2021-11-04 180.98 182.26 180.98 182.26 0.0M
2021-11-03 178.70 178.80 178.26 178.76 0.0M
2021-11-02 177.58 178.50 177.48 178.26 0.0M
2021-11-01 177.74 177.92 176.98 177.34 0.0M
2021-10-29 174.84 176.06 174.82 176.06 0.0M
2021-10-28 174.66 176.14 174.66 175.94 0.0M
2021-10-27 174.42 175.22 173.66 175.00 0.0M
2021-10-26 174.36 175.70 174.36 174.58 0.0M
2021-10-25 171.98 172.60 171.98 172.46 0.0M
2021-10-22 172.46 172.82 171.46 171.46 0.0M
2021-10-21 171.46 172.28 171.46 172.28 0.0M
2021-10-20 172.02 172.60 172.02 172.30 0.0M
2021-10-19 171.44 171.96 171.44 171.96 0.0M
2021-10-18 168.58 170.06 168.40 170.06 0.0M
2021-10-15 168.62 168.96 168.46 168.96 0.0M
2021-10-14 166.34 167.70 166.34 167.70 0.0M
2021-10-13 163.52 164.92 163.52 164.22 0.0M
2021-10-12 163.26 164.06 163.26 164.06 0.0M
2021-10-11 164.94 166.32 164.94 166.32 0.0M
2021-10-08 166.64 166.64 165.96 165.96 0.0M
2021-10-07 166.56 167.52 166.56 167.52 0.0M
2021-10-06 162.72 163.34 161.60 163.34 0.0M
2021-10-05 162.30 164.38 162.16 164.38 0.0M
2021-10-04 163.98 164.66 161.08 161.08 0.0M
2021-10-01 163.04 164.28 162.86 164.28 0.0M
2021-09-30 166.14 166.14 165.44 165.44 0.0M
2021-09-29 166.00 166.60 165.56 165.56 0.0M
2021-09-28 168.44 168.60 165.54 165.54 0.0M
2021-09-27 171.82 171.88 168.86 169.70 0.0M
2021-09-24 170.42 170.42 170.26 170.26 0.0M
2021-09-23 170.14 171.12 170.14 171.12 0.0M
2021-09-22 168.80 169.54 168.66 169.54 0.0M
2021-09-21 168.60 169.22 168.60 168.90 0.0M
2021-09-20 169.96 170.02 167.58 167.88 0.0M
2021-09-17 173.62 173.62 171.28 171.28 0.0M
2021-09-16 173.06 173.06 171.96 171.96 0.0M
2021-09-15 172.38 172.38 171.34 171.60 0.0M
2021-09-14 172.38 173.36 172.34 172.66 0.0M
2021-09-13 173.18 173.18 172.06 172.06 0.0M
2021-09-10 174.30 174.30 173.82 173.82 0.0M
2021-09-09 174.30 175.10 174.14 174.52 0.0M
2021-09-08 175.08 175.08 173.92 173.92 0.0M
2021-09-07 175.28 175.28 174.76 174.94 0.0M
2021-09-06 175.38 175.44 175.38 175.44 0.0M
2021-09-03 174.48 174.88 173.98 174.88 0.0M
2021-09-02 174.64 174.90 174.64 174.88 0.0M
2021-09-01 174.84 175.28 174.52 175.28 0.0M
2021-08-31 175.06 175.06 173.70 173.98 0.0M
2021-08-30 172.56 174.10 172.56 174.10 0.0M
2021-08-27 171.20 172.04 171.20 171.98 0.0M
2021-08-26 171.08 171.46 171.04 171.08 0.0M
2021-08-25 171.78 171.78 171.60 171.70 0.0M
2021-08-24 171.82 171.90 171.36 171.36 0.0M
2021-08-23 169.14 170.80 169.04 170.80 0.1M
2021-08-20 166.66 168.34 166.20 168.34 0.0M
2021-08-19 164.72 166.76 164.50 166.76 0.0M
2021-08-18 167.80 167.84 167.26 167.36 0.0M
2021-08-17 168.68 168.68 167.56 167.60 0.0M
2021-08-16 168.66 168.66 166.76 167.50 0.0M
2021-08-13 168.58 169.14 168.50 168.82 0.0M
2021-08-12 167.48 168.14 167.12 168.10 0.0M
2021-08-11 168.10 168.90 167.34 167.58 0.0M
2021-08-10 169.06 169.26 168.12 168.12 0.0M
2021-08-09 168.34 169.12 168.34 168.90 0.0M
2021-08-06 169.36 169.36 168.50 168.62 0.0M
2021-08-05 168.60 169.44 168.60 169.44 0.0M
2021-08-04 168.42 168.42 168.14 168.14 0.0M
2021-08-03 167.16 167.16 166.30 166.72 0.0M
2021-08-02 168.16 168.16 168.00 168.08 0.0M
2021-07-30 165.84 167.14 165.84 166.74 0.0M
2021-07-29 167.68 168.56 167.44 168.32 0.0M
2021-07-28 166.96 168.04 166.96 167.96 0.0M
2021-07-27 168.64 168.98 165.62 165.62 0.0M
2021-07-26 168.76 168.84 168.58 168.84 0.0M
2021-07-23 167.38 168.26 167.28 168.26 0.0M
2021-07-22 166.22 166.74 165.92 166.36 0.0M
2021-07-20 163.50 163.94 162.58 163.94 0.0M
2021-07-19 163.66 163.66 161.92 162.72 0.0M
2021-07-16 165.08 165.66 164.60 164.60 0.0M
2021-07-15 166.70 166.70 164.96 165.66 0.0M
2021-07-14 166.28 167.52 166.16 166.74 0.0M
2021-07-13 166.02 167.46 165.92 167.46 0.0M
2021-07-12 165.62 165.94 165.62 165.78 0.1M
2021-07-09 164.40 165.32 164.26 165.32 0.0M
2021-07-08 164.90 164.90 162.94 163.52 0.0M
2021-07-07 165.36 165.42 164.88 164.88 0.0M
2021-07-06 164.06 165.02 164.06 164.70 0.0M
2021-07-05 164.14 164.22 164.00 164.22 0.0M
2021-07-02 162.36 163.94 162.36 163.60 0.0M
2021-07-01 162.64 162.64 161.84 161.98 0.0M
2021-06-30 162.98 162.98 162.58 162.58 0.0M
2021-06-29 161.80 162.24 161.80 162.18 0.0M
2021-06-28 160.36 161.70 160.36 161.64 0.0M
2021-06-25 160.40 160.52 160.10 160.42 0.0M
2021-06-24 159.74 160.86 159.74 160.74 0.0M
2021-06-23 159.68 159.78 159.30 159.30 0.1M
2021-06-22 157.72 158.74 157.26 158.74 0.0M
2021-06-21 157.00 157.66 156.40 157.44 0.0M
2021-06-18 158.52 158.52 156.84 156.84 0.0M
2021-06-17 155.46 158.44 155.10 158.44 0.0M
2021-06-16 156.86 157.26 156.66 156.82 0.0M
2021-06-15 157.98 157.98 156.86 156.86 0.0M
2021-06-14 156.54 156.68 156.52 156.64 0.0M
2021-06-11 155.90 156.10 155.70 155.90 0.0M
2021-06-10 154.12 155.64 153.72 155.32 0.0M
2021-06-09 154.24 154.54 154.24 154.54 0.0M
2021-06-08 154.10 155.00 153.76 153.76 0.0M
2021-06-07 153.38 153.38 153.00 153.22 0.0M
2021-06-04 151.02 153.56 150.92 153.56 0.0M
2021-06-03 152.46 152.46 151.10 151.10 0.0M
2021-06-02 152.30 152.86 152.22 152.86 0.0M
2021-06-01 153.04 153.04 152.34 152.34 0.0M
2021-05-31 152.94 153.00 152.54 152.54 0.0M
2021-05-28 152.58 153.26 152.58 153.26 0.0M
2021-05-27 152.48 152.78 152.48 152.78 0.0M
2021-05-26 153.00 153.00 152.72 152.72 0.0M
2021-05-25 153.20 153.24 151.90 151.90 0.0M
2021-05-24 149.96 152.36 149.96 152.36 0.0M
2021-05-21 150.84 151.12 150.22 150.22 0.0M
2021-05-20 147.48 150.36 146.96 150.36 0.0M
2021-05-19 146.46 146.46 145.06 146.36 0.0M
2021-05-18 149.70 149.70 148.74 148.90 0.0M
2021-05-17 149.28 149.28 147.90 148.00 0.0M
2021-05-14 147.36 148.86 147.36 148.86 0.0M
2021-05-13 145.38 146.88 145.00 146.36 0.0M
2021-05-12 148.48 148.48 145.68 145.68 0.0M
2021-05-11 148.00 148.56 146.08 148.56 0.0M
2021-05-10 152.66 152.70 150.30 150.56 0.0M
2021-05-07 152.06 153.98 152.06 153.90 0.0M
2021-05-06 151.16 151.40 150.90 150.98 0.0M
2021-05-05 151.22 152.06 151.22 152.06 0.0M
2021-05-04 153.74 153.74 150.00 150.00 0.0M
2021-05-03 155.00 155.16 154.16 154.16 0.0M
2021-04-30 155.32 155.32 155.00 155.04 0.0M
2021-04-29 156.40 157.06 155.24 155.24 0.0M
2021-04-28 155.82 155.82 155.34 155.34 0.0M
2021-04-27 156.70 156.70 155.80 155.80 0.0M
2021-04-26 155.42 156.04 155.42 156.04 0.0M
2021-04-23 153.52 155.32 153.52 155.32 0.0M
2021-04-22 155.38 155.46 155.08 155.46 0.0M
2021-04-21 153.66 154.78 153.36 154.78 0.0M
2021-04-20 155.14 155.38 153.36 153.36 0.0M
2021-04-19 156.64 156.70 155.02 155.02 0.0M
2021-04-16 156.06 156.84 156.02 156.22 0.0M
2021-04-15 154.70 156.26 154.70 155.90 0.0M
2021-04-14 155.94 156.48 154.84 154.84 0.0M
2021-04-13 153.96 155.82 153.96 155.32 0.0M
2021-04-12 154.06 154.12 153.78 153.78 0.0M
2021-04-09 153.18 153.40 153.18 153.40 0.0M
2021-04-08 153.10 153.24 153.06 153.16 0.0M
2021-04-07 151.82 152.06 151.32 151.70 0.0M
2021-04-06 151.32 152.06 150.64 152.06 0.0M
2021-04-01 146.98 148.40 146.98 148.26 0.0M
2021-03-31 143.76 146.38 143.76 146.26 0.0M
2021-03-30 144.08 144.08 142.80 143.94 0.0M
2021-03-29 143.96 144.80 143.42 143.84 0.0M
2021-03-26 143.14 143.38 143.14 143.38 0.0M
2021-03-25 142.94 143.22 140.90 142.36 0.0M
2021-03-24 145.64 146.36 144.46 144.72 0.0M
2021-03-23 145.76 146.36 145.76 146.36 0.0M
2021-03-22 143.84 146.60 143.84 146.60 0.0M
2021-03-19 143.60 143.64 142.36 143.64 0.0M
2021-03-18 145.78 145.78 144.30 144.86 0.0M
2021-03-17 146.52 146.52 144.98 144.98 0.0M
2021-03-16 146.30 148.20 146.30 147.30 0.0M
2021-03-15 143.82 144.60 143.82 144.60 0.0M
2021-03-12 143.40 143.60 142.20 143.08 0.1M
2021-03-11 144.10 145.58 144.10 145.58 0.0M
2021-03-10 142.32 144.00 142.00 142.90 0.0M
2021-03-09 139.08 142.20 139.08 142.10 0.0M
2021-03-08 138.70 140.54 138.22 140.50 0.0M
2021-03-05 138.32 140.10 136.44 136.70 0.0M
2021-03-04 141.52 142.24 140.00 141.64 0.0M
2021-03-03 146.90 146.90 143.48 144.38 0.0M
2021-03-02 147.14 147.98 146.40 146.40 0.0M
2021-03-01 146.22 147.26 145.76 147.06 0.0M
2021-02-26 142.90 144.98 142.28 144.98 0.0M
2021-02-25 148.30 148.30 145.90 145.90 0.0M
2021-02-24 146.64 147.60 145.44 146.96 0.0M
2021-02-23 148.30 148.30 144.36 145.64 0.0M
2021-02-22 149.70 149.70 148.50 148.50 0.0M
2021-02-19 151.96 152.96 151.96 152.62 0.0M
2021-02-18 152.02 152.02 150.80 151.08 0.0M
2021-02-17 153.24 153.44 151.52 151.52 0.0M
2021-02-16 154.56 154.56 153.76 153.76 0.0M
2021-02-15 154.34 154.54 154.34 154.46 0.0M
2021-02-12 152.72 153.26 152.68 153.26 0.0M
2021-02-10 153.34 153.34 150.82 151.84 0.0M
2021-02-09 152.36 152.98 152.06 152.58 0.0M
2021-02-08 152.28 152.50 151.72 151.72 0.0M
2021-02-05 151.44 151.62 151.14 151.14 0.0M
2021-02-04 149.52 149.98 149.52 149.86 0.0M
2021-02-03 151.38 151.38 149.80 149.80 0.1M
2021-02-02 148.44 149.80 148.44 149.48 0.0M
2021-02-01 144.96 146.78 144.96 146.78 0.0M
2021-01-29 145.04 146.42 144.38 144.38 0.0M
2021-01-28 144.98 148.04 143.86 148.04 0.0M
2021-01-27 150.96 151.00 147.00 147.64 0.0M
2021-01-26 149.42 150.72 149.42 150.34 0.0M
2021-01-25 150.12 151.00 147.22 148.92 0.0M
2021-01-22 148.86 149.32 148.32 148.76 0.0M
2021-01-21 149.06 149.06 148.26 148.96 0.0M
2021-01-20 145.38 147.68 145.38 147.56 0.1M
2021-01-19 144.10 144.24 143.44 143.44 0.0M
2021-01-18 142.50 142.80 142.50 142.80 0.0M
2021-01-15 143.60 143.78 142.30 143.40 0.0M
2021-01-14 144.48 145.00 144.48 144.82 0.0M
2021-01-13 144.06 144.68 143.54 144.68 0.0M
2021-01-12 144.18 144.18 143.86 143.86 0.0M
2021-01-11 145.62 146.00 144.00 144.68 0.0M
2021-01-08 144.76 145.50 144.60 145.16 0.0M
2021-01-07 141.76 143.84 140.78 143.82 0.0M
2021-01-06 140.26 142.56 139.12 142.36 0.0M
2021-01-05 141.26 142.10 141.06 142.02 0.0M
2021-01-04 144.16 144.28 141.64 141.64 0.0M