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
2023-12-29 191.70 191.70 190.00 190.00 0.0M
2023-12-28 192.26 192.32 191.70 191.84 0.0M
2023-12-27 192.26 192.26 191.34 191.42 0.0M
2023-12-22 189.30 190.70 189.30 190.36 0.0M
2023-12-21 189.12 189.70 188.86 189.18 0.0M
2023-12-20 190.42 190.82 189.96 190.70 0.0M
2023-12-19 189.52 190.30 189.52 190.30 0.0M
2023-12-18 188.34 189.24 188.06 189.24 0.0M
2023-12-15 187.96 188.88 187.80 188.88 0.0M
2023-12-14 188.30 188.46 187.34 187.34 0.0M
2023-12-13 185.54 186.08 185.54 185.70 0.0M
2023-12-12 184.06 184.60 183.28 184.32 0.0M
2023-12-11 181.90 183.10 181.78 182.66 0.0M
2023-12-08 181.06 181.20 180.04 181.64 0.0M
2023-12-07 179.04 180.34 179.04 180.64 0.0M
2023-12-06 180.56 180.72 179.94 179.90 0.0M
2023-12-05 178.44 180.00 178.44 179.50 0.0M
2023-12-04 180.40 180.78 178.46 178.28 0.0M
2023-12-01 180.36 180.66 179.40 180.58 0.0M
2023-11-30 181.54 181.78 179.54 179.54 0.0M
2023-11-29 181.54 183.04 181.18 181.18 0.0M
2023-11-28 180.50 181.38 180.46 181.38 0.0M
2023-11-27 180.54 180.96 180.54 180.96 0.0M
2023-11-24 181.02 181.44 180.64 180.78 0.0M
2023-11-23 181.64 181.64 181.46 181.46 0.0M
2023-11-22 180.34 182.40 180.34 181.40 0.0M
2023-11-21 181.50 181.66 181.18 180.06 0.0M
2023-11-20 179.12 180.36 179.12 180.64 0.0M
2023-11-17 179.24 179.52 178.60 179.00 0.0M
2023-11-16 178.92 178.92 178.30 178.34 0.0M
2023-11-15 179.54 179.90 179.54 179.92 0.0M
2023-11-14 175.72 179.22 175.72 178.92 0.0M
2023-11-13 174.98 175.52 174.44 175.46 0.0M
2023-11-10 172.08 172.82 171.62 173.94 0.0M
2023-11-09 173.26 173.46 173.12 173.60 0.0M
2023-11-08 172.86 172.86 172.86 172.86 0.0M
2023-11-07 171.08 172.22 171.02 173.24 0.0M
2023-11-06 171.14 171.60 171.02 171.36 0.0M
2023-11-03 168.36 170.02 168.28 170.92 0.0M
2023-11-02 166.66 168.22 166.66 168.16 0.0M
2023-11-01 162.68 163.68 162.68 164.22 0.0M
2023-10-31 161.30 162.42 161.14 162.22 0.0M
2023-10-30 161.54 162.62 161.14 161.62 0.0M
2023-10-27 160.74 161.56 160.74 161.56 0.0M
2023-10-26 160.68 162.34 160.68 160.38 0.0M
2023-10-25 165.82 165.82 164.26 164.44 0.0M
2023-10-24 166.44 166.56 166.14 166.38 0.0M
2023-10-23 165.16 165.16 163.56 165.66 0.0M
2023-10-20 166.44 167.04 165.58 164.92 0.0M
2023-10-19 168.62 168.74 167.98 168.66 0.0M
2023-10-18 170.46 170.64 169.76 169.88 0.0M
2023-10-17 171.48 171.48 169.04 171.02 0.0M
2023-10-16 170.18 171.88 169.74 171.88 0.0M
2023-10-13 171.96 172.00 171.06 170.12 0.0M
2023-10-12 173.12 173.44 172.44 173.00 0.0M
2023-10-11 171.60 172.08 171.58 171.74 0.0M
2023-10-10 170.46 172.40 170.18 172.40 0.0M
2023-10-09 168.34 168.48 167.90 168.48 0.0M
2023-10-06 166.62 167.46 164.42 167.30 0.0M
2023-10-05 166.74 167.24 165.22 165.42 0.0M
2023-10-04 163.56 166.32 163.56 166.32 0.0M
2023-10-03 167.76 167.78 164.92 164.94 0.0M
2023-10-02 167.56 168.42 166.40 168.40 0.0M
2023-09-29 166.86 168.04 166.86 167.30 0.0M
2023-09-28 165.12 165.50 164.10 165.96 0.0M
2023-09-27 165.10 165.10 164.80 164.80 0.0M
2023-09-26 165.96 166.38 165.00 164.84 0.0M
2023-09-25 167.00 167.00 165.50 166.62 0.0M
2023-09-22 166.68 167.26 166.68 167.86 0.0M
2023-09-21 168.88 168.88 167.16 167.10 0.0M
2023-09-20 171.74 172.12 171.72 171.36 0.0M
2023-09-19 171.96 172.00 171.96 170.74 0.0M
2023-09-18 172.28 172.28 171.52 172.30 0.0M
2023-09-15 175.38 175.38 173.06 172.36 0.0M
2023-09-14 174.26 174.44 173.86 174.90 0.0M
2023-09-13 172.92 173.50 171.90 174.02 0.0M
2023-09-12 174.88 174.88 173.70 173.70 0.0M
2023-09-11 173.64 174.12 173.56 174.00 0.0M
2023-09-08 173.10 173.70 172.50 173.70 0.0M
2023-09-07 173.24 173.36 171.66 171.96 0.0M
2023-09-06 174.80 175.14 173.74 173.78 0.0M
2023-09-05 174.86 174.86 174.12 175.40 0.0M
2023-09-04 175.54 175.76 175.54 175.20 0.0M
2023-09-01 175.16 176.54 175.16 175.00 0.0M
2023-08-31 174.92 176.00 174.80 175.30 0.0M
2023-08-30 173.86 174.90 173.86 174.40 0.0M
2023-08-29 170.64 171.86 169.96 173.00 0.0M
2023-08-28 168.94 171.50 168.94 169.36 0.0M
2023-08-25 166.98 169.24 166.48 167.34 0.0M
2023-08-24 173.56 173.56 169.10 169.38 0.0M
2023-08-23 169.40 171.00 168.82 171.00 0.0M
2023-08-22 168.98 170.06 168.72 169.26 0.0M
2023-08-21 166.10 168.08 166.10 166.86 0.0M
2023-08-18 166.16 166.16 164.82 164.92 0.0M
2023-08-17 168.68 168.68 167.88 167.46 0.0M
2023-08-16 170.30 170.32 169.58 169.90 0.0M
2023-08-15 172.00 172.00 170.66 170.76 0.0M
2023-08-14 169.70 170.60 169.40 171.20 0.0M
2023-08-11 171.26 171.26 169.84 169.58 0.0M
2023-08-10 171.72 173.28 171.68 172.04 0.0M
2023-08-09 173.44 173.44 170.98 170.48 0.0M
2023-08-08 173.28 173.32 171.90 171.52 0.0M
2023-08-07 173.10 173.76 172.56 172.64 0.0M
2023-08-04 174.08 175.04 173.40 174.66 0.0M
2023-08-03 172.82 173.40 172.54 173.72 0.0M
2023-08-02 175.94 176.16 174.44 174.12 0.0M
2023-08-01 177.76 177.76 176.98 177.66 0.0M
2023-07-31 177.74 178.14 177.66 177.88 0.0M
2023-07-28 175.68 178.12 175.68 178.12 0.0M
2023-07-27 176.44 177.80 176.44 177.80 0.0M
2023-07-26 175.80 175.80 175.64 174.46 0.0M
2023-07-25 174.82 175.28 174.82 175.50 0.0M
2023-07-24 174.62 174.96 173.84 174.44 0.0M
2023-07-21 175.18 175.64 174.78 175.28 0.0M
2023-07-20 177.68 178.08 177.28 176.50 0.0M
2023-07-19 179.04 179.52 179.02 179.64 0.0M
2023-07-18 177.14 177.44 176.34 176.84 0.0M
2023-07-17 175.90 176.40 175.90 176.74 0.0M
2023-07-14 175.90 176.14 175.90 177.06 0.0M
2023-07-13 173.56 174.72 173.46 174.68 0.0M
2023-07-12 171.04 173.30 171.04 172.96 0.0M
2023-07-11 170.24 170.46 170.10 169.92 0.0M
2023-07-10 168.92 169.62 168.92 169.62 0.0M
2023-07-07 170.04 170.80 170.04 170.66 0.0M
2023-07-06 171.06 171.24 169.90 169.46 0.0M
2023-07-05 171.04 171.50 171.04 171.86 0.0M
2023-07-04 171.68 171.72 171.68 171.68 0.0M
2023-07-03 171.54 172.04 171.54 171.32 0.0M
2023-06-30 169.16 171.58 169.16 171.32 0.0M
2023-06-29 169.18 169.70 168.10 168.92 0.0M
2023-06-28 168.08 169.40 168.08 169.40 0.0M
2023-06-27 166.64 166.76 166.64 167.34 0.0M
2023-06-26 168.10 168.60 167.78 167.62 0.0M
2023-06-23 169.14 169.14 168.12 167.72 0.0M
2023-06-22 167.34 167.84 167.32 168.76 0.0M
2023-06-21 169.88 170.30 168.50 167.92 0.0M
2023-06-20 169.80 169.88 168.92 169.38 0.0M
2023-06-19 170.48 170.48 170.10 170.00 0.0M
2023-06-16 171.28 172.40 171.28 171.22 0.0M
2023-06-15 169.22 169.48 168.44 170.62 0.0M
2023-06-14 168.22 169.48 168.18 169.48 0.0M
2023-06-13 167.88 168.34 167.60 168.24 0.0M
2023-06-12 164.86 165.24 164.86 165.14 0.0M
2023-06-09 163.60 163.80 163.54 164.16 0.0M
2023-06-08 161.00 161.84 160.90 163.46 0.0M
2023-06-07 164.16 164.66 164.00 163.36 0.0M
2023-06-06 164.40 164.40 164.00 164.20 0.0M
2023-06-05 163.82 164.02 163.82 165.40 0.0M
2023-06-02 163.56 164.00 163.56 164.42 0.0M
2023-06-01 160.98 162.20 160.98 162.06 0.0M
2023-05-31 161.60 162.16 160.70 160.70 0.0M
2023-05-30 162.08 164.00 162.08 162.90 0.0M
2023-05-29 162.32 162.32 162.32 161.96 0.0M
2023-05-26 157.40 160.60 157.40 160.60 0.0M
2023-05-25 156.06 157.22 156.06 157.24 0.0M
2023-05-24 154.40 154.40 153.32 153.32 0.0M
2023-05-23 156.40 156.58 156.32 156.06 0.0M
2023-05-22 156.04 156.60 156.04 156.60 0.0M
2023-05-19 156.32 156.52 156.04 155.92 0.0M
2023-05-18 153.40 155.60 153.40 155.48 0.0M
2023-05-17 151.76 152.14 151.76 152.18 0.0M
2023-05-16 151.20 151.74 151.20 152.18 0.0M
2023-05-15 150.84 151.06 150.84 150.96 0.0M
2023-05-12 151.38 151.52 150.74 150.74 0.0M
2023-05-11 151.06 151.12 150.36 150.36 0.0M
2023-05-10 149.10 150.20 148.84 149.82 0.0M
2023-05-09 149.68 149.68 149.08 149.44 0.0M
2023-05-08 149.46 149.62 149.06 149.12 0.0M
2023-05-05 147.18 148.22 147.18 148.22 0.0M
2023-05-04 147.50 147.50 146.20 146.52 0.0M
2023-05-03 148.16 148.20 148.06 148.08 0.0M
2023-05-02 149.44 149.46 147.58 147.58 0.0M
2023-04-28 148.12 148.40 148.08 148.40 0.0M
2023-04-27 145.72 147.40 145.72 147.26 0.0M
2023-04-26 145.32 145.32 144.88 144.88 0.0M
2023-04-25 145.78 145.78 145.70 145.70 0.0M
2023-04-24 146.14 146.14 146.00 146.00 0.0M
2023-04-21 146.44 146.48 146.44 146.48 0.0M
2023-04-20 147.02 147.04 146.06 146.94 0.0M
2023-04-19 147.04 147.04 146.68 146.68 0.0M
2023-04-18 147.72 148.54 147.72 148.50 0.0M
2023-04-17 147.80 147.80 147.14 147.16 0.0M
2023-04-14 147.70 148.28 147.40 148.28 0.0M
2023-04-13 145.54 146.16 145.54 146.12 0.0M
2023-04-12 146.06 146.36 146.06 146.14 0.0M
2023-04-11 147.10 147.64 145.68 146.72 0.0M
2023-04-06 146.00 146.00 145.78 145.86 0.0M
2023-04-05 147.94 147.94 145.92 145.92 0.0M
2023-04-04 148.34 148.90 148.28 148.28 0.0M
2023-04-03 147.86 148.32 147.46 147.46 0.0M
2023-03-31 146.38 147.52 146.22 147.52 0.0M
2023-03-30 145.24 146.24 145.24 146.18 0.0M
2023-03-29 143.44 144.32 143.44 144.32 0.0M
2023-03-28 143.44 143.44 141.74 142.10 0.0M
2023-03-27 144.76 144.76 143.78 143.88 0.0M
2023-03-24 144.16 144.18 142.56 142.90 0.0M
2023-03-23 143.16 145.00 143.10 145.00 0.0M
2023-03-22 143.26 144.28 143.24 144.28 0.0M
2023-03-21 141.96 142.64 141.82 142.14 0.0M
2023-03-20 140.86 141.32 140.08 140.08 0.0M
2023-03-17 142.24 142.36 140.92 140.92 0.0M
2023-03-16 138.68 140.74 137.96 140.54 0.0M
2023-03-15 137.64 137.88 135.42 135.66 0.0M
2023-03-14 134.92 137.82 134.92 137.82 0.0M
2023-03-13 135.52 135.86 131.84 135.86 0.0M
2023-03-10 134.86 136.00 134.00 135.36 0.0M
2023-03-09 137.44 137.44 136.96 136.96 0.0M
2023-03-08 137.04 137.36 137.04 137.04 0.0M
2023-03-07 139.02 139.26 137.44 137.92 0.0M
2023-03-06 139.04 139.70 138.66 139.70 0.0M
2023-03-03 135.76 137.42 135.76 137.42 0.0M
2023-03-02 133.34 134.32 133.34 134.18 0.0M
2023-03-01 136.22 136.22 134.78 134.80 0.0M
2023-02-28 135.60 136.32 135.56 136.10 0.0M
2023-02-27 135.70 136.70 135.64 135.88 0.0M
2023-02-24 136.78 136.78 134.26 134.70 0.0M
2023-02-23 137.04 137.80 136.24 136.24 0.0M
2023-02-22 136.28 136.64 135.42 136.04 0.0M
2023-02-21 138.50 138.64 136.96 137.02 0.0M
2023-02-20 139.22 139.48 138.96 139.40 0.0M
2023-02-17 139.18 139.28 138.26 138.32 0.0M
2023-02-16 143.44 143.44 140.86 142.16 0.0M
2023-02-15 140.78 141.68 140.78 141.68 0.0M
2023-02-14 140.86 142.38 139.98 140.66 0.0M
2023-02-13 138.44 140.68 138.44 140.68 0.0M
2023-02-10 139.36 139.38 138.12 138.62 0.0M
2023-02-09 141.86 142.64 141.36 141.36 0.0M
2023-02-08 143.28 143.42 141.30 141.30 0.0M
2023-02-07 140.40 141.06 140.28 140.92 0.0M
2023-02-06 141.10 141.26 140.18 141.24 0.0M
2023-02-03 141.40 144.00 141.00 144.00 0.0M
2023-02-02 140.96 143.60 140.94 143.44 0.0M
2023-02-01 135.92 136.44 135.70 135.70 0.0M
2023-01-31 134.40 135.38 133.68 135.34 0.0M
2023-01-30 135.92 135.92 134.86 135.26 0.0M
2023-01-27 134.98 136.62 134.88 136.62 0.0M
2023-01-26 133.86 135.32 133.56 133.94 0.0M
2023-01-25 132.80 132.80 130.26 130.42 0.0M
2023-01-24 133.66 133.74 133.22 133.62 0.0M
2023-01-23 130.90 133.76 130.86 133.72 0.0M
2023-01-20 127.94 129.00 127.94 129.00 0.0M
2023-01-19 128.38 128.38 127.32 127.44 0.0M
2023-01-18 130.36 130.82 130.08 130.08 0.0M
2023-01-17 129.36 130.74 129.36 129.96 0.0M
2023-01-16 129.70 129.84 129.14 129.84 0.0M
2023-01-13 128.94 129.02 128.00 128.46 0.0M
2023-01-12 128.32 129.06 127.50 128.58 0.0M
2023-01-11 126.02 127.12 126.00 127.02 0.0M
2023-01-10 125.00 125.56 125.00 125.34 0.0M
2023-01-09 124.52 127.10 124.52 127.10 0.0M
2023-01-06 121.06 121.68 120.76 121.40 0.0M
2023-01-05 122.54 122.54 121.22 121.58 0.0M
2023-01-04 123.04 123.22 121.16 121.92 0.0M
2023-01-03 123.92 124.92 122.30 122.30 0.0M
2023-01-02 123.88 124.82 123.88 124.82 0.0M