Amundi PEA S

P500H
🏛️ フランス →
41.84
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 32.54 32.65 32.37 32.52 0.0M
2021-12-30 32.63 32.71 32.59 32.69 0.0M
2021-12-29 32.66 32.70 32.53 32.59 0.0M
2021-12-28 32.58 32.74 32.58 32.65 0.0M
2021-12-27 32.20 32.50 32.17 32.47 0.0M
2021-12-24 31.58 32.79 31.58 32.17 0.0M
2021-12-23 32.01 32.24 31.99 32.21 0.0M
2021-12-22 31.63 31.91 31.26 31.91 0.0M
2021-12-21 31.30 31.46 31.25 31.37 0.0M
2021-12-20 31.04 31.13 30.90 30.93 0.0M
2021-12-17 31.81 31.99 31.37 31.64 0.0M
2021-12-16 32.21 32.34 32.06 32.07 0.0M
2021-12-15 31.63 31.63 31.41 31.41 0.0M
2021-12-14 31.89 31.91 31.44 31.44 0.0M
2021-12-13 32.15 32.23 31.81 31.85 0.0M
2021-12-10 31.85 32.01 31.85 31.89 0.0M
2021-12-09 31.97 31.97 31.87 31.94 0.0M
2021-12-08 32.01 32.03 31.86 31.89 0.0M
2021-12-07 31.54 31.95 31.54 31.95 0.0M
2021-12-06 31.10 31.26 30.87 31.20 0.0M
2021-12-03 31.21 31.32 30.84 30.92 0.0M
2021-12-02 30.93 31.10 30.75 31.02 0.0M
2021-12-01 31.41 31.67 31.35 31.67 0.0M
2021-11-30 31.46 31.57 31.20 31.25 0.0M
2021-11-29 31.61 32.05 31.49 31.64 0.0M
2021-11-26 31.45 31.65 31.31 31.31 0.0M
2021-11-25 32.17 32.21 32.11 32.11 0.0M
2021-11-24 32.00 32.00 31.80 31.97 0.0M
2021-11-23 31.86 31.98 31.72 31.83 0.0M
2021-11-22 32.14 32.34 32.06 32.27 0.0M
2021-11-19 32.21 32.23 31.99 32.10 0.0M
2021-11-18 32.03 32.10 31.91 32.03 0.0M
2021-11-17 32.07 32.07 31.90 32.00 0.0M
2021-11-16 31.93 32.10 31.85 32.10 0.0M
2021-11-15 31.94 32.07 31.93 31.96 0.0M
2021-11-12 31.75 31.91 31.68 31.91 0.0M
2021-11-11 31.72 32.15 31.70 31.75 0.1M
2021-11-10 31.94 31.94 31.83 31.90 0.0M
2021-11-09 32.00 32.07 31.71 31.90 0.0M
2021-11-08 32.00 32.11 31.97 32.06 0.0M
2021-11-05 31.91 32.17 31.88 32.09 0.0M
2021-11-04 31.79 31.91 31.75 31.84 0.0M
2021-11-03 31.55 31.57 31.49 31.53 0.0M
2021-11-02 31.44 31.60 31.37 31.55 0.0M
2021-11-01 31.46 31.54 31.32 31.42 0.0M
2021-10-29 31.16 31.33 31.09 31.33 0.0M
2021-10-28 31.08 31.30 30.90 31.28 0.0M
2021-10-27 31.25 31.47 31.12 31.19 0.0M
2021-10-26 31.24 31.35 31.19 31.27 0.0M
2021-10-25 31.01 31.09 30.95 31.07 0.0M
2021-10-22 30.99 31.29 30.91 30.91 0.0M
2021-10-21 30.82 31.28 30.82 30.87 0.0M
2021-10-20 30.79 30.97 30.77 30.91 0.7M
2021-10-19 30.64 30.79 30.63 30.77 0.0M
2021-10-18 30.41 30.59 30.35 30.54 0.0M
2021-10-15 30.35 30.45 30.30 30.45 0.0M
2021-10-14 29.92 30.19 29.72 30.17 0.0M
2021-10-13 29.59 29.90 29.58 29.59 0.0M
2021-10-12 29.54 29.82 29.54 29.82 0.0M
2021-10-11 29.85 30.18 29.78 30.18 0.0M
2021-10-08 30.05 30.23 29.95 30.01 0.0M
2021-10-07 29.92 30.24 29.89 30.17 0.0M
2021-10-06 29.44 29.54 29.23 29.37 0.2M
2021-10-05 29.35 29.75 29.29 29.75 0.0M
2021-10-04 29.54 29.70 29.22 29.22 0.0M
2021-10-01 29.14 29.64 29.13 29.51 0.0M
2021-09-30 29.97 29.97 29.67 29.67 0.0M
2021-09-29 29.83 29.97 29.77 29.84 0.0M
2021-09-28 30.21 30.23 29.70 29.75 0.0M
2021-09-27 30.53 30.53 30.28 30.34 0.1M
2021-09-24 30.27 30.39 30.16 30.30 0.0M
2021-09-23 30.10 30.38 30.10 30.37 0.0M
2021-09-22 29.87 30.02 29.80 30.02 0.0M
2021-09-21 29.89 30.04 29.64 29.85 0.0M
2021-09-20 29.93 29.97 29.66 29.73 0.0M
2021-09-17 30.57 30.58 30.26 30.27 0.0M
2021-09-16 30.57 30.59 30.35 30.39 0.0M
2021-09-15 30.37 30.42 30.27 30.38 0.0M
2021-09-14 30.48 30.65 30.35 30.42 0.0M
2021-09-13 30.56 30.59 30.36 30.47 0.0M
2021-09-10 30.73 30.84 30.57 30.58 0.0M
2021-09-09 30.62 30.90 30.62 30.78 0.0M
2021-09-08 30.81 31.03 30.68 30.71 0.0M
2021-09-07 30.98 30.98 30.80 30.82 0.0M
2021-09-06 30.98 31.05 30.98 31.01 0.0M
2021-09-03 30.99 31.02 30.90 30.93 0.0M
2021-09-02 30.91 31.00 30.84 30.98 0.0M
2021-09-01 30.98 30.99 30.88 30.90 0.0M
2021-08-31 30.99 31.19 30.83 30.89 0.0M
2021-08-30 30.77 30.97 30.77 30.94 0.0M
2021-08-27 30.56 30.74 30.54 30.71 0.0M
2021-08-26 30.61 30.68 30.56 30.56 0.0M
2021-08-25 30.62 30.68 30.58 30.66 0.0M
2021-08-24 30.63 30.65 30.58 30.59 0.0M
2021-08-23 30.37 30.58 30.36 30.58 0.0M
2021-08-20 29.97 30.25 29.84 30.24 0.0M
2021-08-19 29.77 30.09 29.70 30.00 0.0M
2021-08-18 30.36 30.36 30.29 30.29 0.0M
2021-08-17 30.42 30.46 30.35 30.35 0.0M
2021-08-16 30.37 30.45 30.30 30.34 0.0M
2021-08-13 30.43 30.47 30.41 30.45 0.0M
2021-08-12 30.30 30.34 30.30 30.33 0.0M
2021-08-11 30.24 30.34 30.20 30.28 0.0M
2021-08-10 30.21 30.31 30.21 30.24 0.0M
2021-08-09 30.21 30.28 30.18 30.21 0.0M
2021-08-06 30.20 30.28 30.18 30.23 0.0M
2021-08-05 30.04 30.16 30.04 30.15 0.0M
2021-08-04 30.15 30.15 30.02 30.04 0.0M
2021-08-03 30.02 30.11 29.94 29.96 0.0M
2021-08-02 30.18 30.20 30.10 30.10 0.0M
2021-07-30 29.87 30.08 29.84 29.96 0.0M
2021-07-29 30.06 30.17 30.01 30.17 0.0M
2021-07-28 29.99 30.09 29.99 30.03 0.0M
2021-07-27 30.07 30.12 29.82 29.82 0.0M
2021-07-26 30.00 30.13 30.00 30.13 0.0M
2021-07-23 29.88 30.03 29.84 30.03 0.0M
2021-07-22 29.78 29.81 29.67 29.71 0.0M
2021-07-21 29.53 29.66 29.53 29.65 0.0M
2021-07-20 29.19 29.40 29.18 29.40 0.0M
2021-07-19 29.40 29.41 28.87 29.05 0.0M
2021-07-16 29.72 29.78 29.61 29.66 0.0M
2021-07-15 29.81 29.86 29.70 29.77 0.0M
2021-07-14 29.76 29.95 29.76 29.83 0.0M
2021-07-13 29.87 29.94 29.80 29.94 0.0M
2021-07-12 29.78 29.85 29.66 29.85 0.0M
2021-07-09 29.54 29.76 29.53 29.75 0.0M
2021-07-08 29.55 29.57 29.25 29.42 0.0M
2021-07-07 29.67 29.73 29.53 29.67 0.0M
2021-07-06 29.65 29.70 29.46 29.53 0.0M
2021-07-05 29.64 29.87 29.60 29.70 0.0M
2021-07-02 29.45 29.58 29.45 29.58 0.0M
2021-07-01 29.37 29.43 29.30 29.38 0.0M
2021-06-30 29.30 29.31 29.08 29.28 0.0M
2021-06-29 29.25 29.32 29.24 29.30 0.0M
2021-06-28 29.21 29.25 29.18 29.19 0.1M
2021-06-25 29.12 29.21 29.10 29.19 0.0M
2021-06-24 29.00 29.10 28.99 29.10 0.0M
2021-06-23 29.03 29.03 28.94 28.96 0.0M
2021-06-22 28.82 28.92 28.71 28.92 0.0M
2021-06-21 28.35 28.74 28.34 28.74 0.0M
2021-06-18 28.82 28.82 28.50 28.50 0.0M
2021-06-17 28.69 28.83 28.65 28.83 0.0M
2021-06-16 28.98 29.00 28.90 28.95 0.0M
2021-06-15 29.08 29.12 28.92 28.92 0.0M
2021-06-14 29.03 29.10 28.88 28.88 0.0M
2021-06-11 28.90 29.00 28.87 28.91 0.0M
2021-06-10 28.77 28.95 28.73 28.88 0.0M
2021-06-09 28.82 28.90 28.80 28.85 0.0M
2021-06-08 28.80 28.86 28.75 28.75 0.0M
2021-06-07 28.79 28.86 28.76 28.76 0.0M
2021-06-04 28.61 28.79 28.56 28.79 0.0M
2021-06-03 28.67 28.68 28.42 28.61 0.0M
2021-06-02 28.65 28.75 28.63 28.75 0.0M
2021-06-01 28.71 28.83 28.68 28.68 0.0M
2021-05-31 28.71 28.73 28.60 28.60 0.0M
2021-05-28 28.71 28.80 28.66 28.72 0.0M
2021-05-27 28.56 28.75 28.51 28.66 0.0M
2021-05-26 28.67 28.68 28.57 28.59 0.0M
2021-05-25 28.72 28.74 28.55 28.55 0.0M
2021-05-24 28.43 28.65 28.43 28.65 0.0M
2021-05-21 28.41 28.53 28.39 28.45 0.0M
2021-05-20 28.04 28.35 27.91 28.35 0.0M
2021-05-19 28.02 28.02 27.70 27.85 0.0M
2021-05-18 28.50 28.57 28.35 28.35 0.0M
2021-05-17 28.44 28.63 28.30 28.30 0.1M
2021-05-14 28.20 28.42 28.13 28.39 0.0M
2021-05-13 27.67 28.15 27.51 28.02 0.0M
2021-05-12 28.25 28.31 27.84 27.94 0.0M
2021-05-11 28.45 28.49 28.10 28.28 1.7M
2021-05-10 28.85 28.90 28.80 28.84 0.0M
2021-05-07 28.65 28.87 28.61 28.87 0.0M
2021-05-06 28.47 28.67 28.29 28.47 0.0M
2021-05-05 28.44 28.63 28.40 28.50 0.0M
2021-05-04 28.55 28.71 28.20 28.21 0.0M
2021-05-03 28.60 28.67 28.58 28.61 0.0M
2021-04-30 28.63 28.66 28.50 28.51 0.0M
2021-04-29 28.68 28.74 28.56 28.58 0.0M
2021-04-28 28.57 28.59 28.51 28.55 0.0M
2021-04-27 28.59 28.59 28.44 28.53 0.0M
2021-04-26 28.49 28.57 28.45 28.55 0.0M
2021-04-23 28.22 28.45 28.19 28.45 0.0M
2021-04-22 28.42 28.46 28.38 28.46 0.0M
2021-04-21 28.18 28.33 28.09 28.33 0.0M
2021-04-20 28.42 28.45 28.13 28.13 0.0M
2021-04-19 28.49 28.51 28.38 28.39 0.0M
2021-04-16 28.40 28.51 28.38 28.48 0.0M
2021-04-15 28.22 28.37 28.21 28.37 0.0M
2021-04-14 28.23 28.30 28.21 28.24 0.0M
2021-04-13 28.14 28.20 28.05 28.17 0.0M
2021-04-12 28.05 28.15 28.05 28.09 0.0M
2021-04-09 27.95 28.00 27.88 27.97 0.0M
2021-04-08 27.92 27.96 27.85 27.88 0.0M
2021-04-07 27.78 27.87 27.75 27.78 0.0M
2021-04-06 27.73 27.91 27.70 27.82 0.0M
2021-04-01 27.16 27.34 27.15 27.30 0.0M
2021-03-31 26.97 27.15 26.96 27.13 0.0M
2021-03-30 27.07 27.10 26.90 26.99 0.0M
2021-03-29 26.97 27.03 26.90 26.96 0.0M
2021-03-26 26.75 26.84 26.71 26.84 0.0M
2021-03-25 26.54 26.61 26.30 26.52 0.0M
2021-03-24 26.63 26.92 26.63 26.81 0.0M
2021-03-23 26.80 26.88 26.73 26.84 0.0M
2021-03-22 26.58 26.96 26.58 26.96 0.0M
2021-03-19 26.77 26.87 26.50 26.73 0.6M
2021-03-18 27.00 27.03 26.86 27.02 0.0M
2021-03-17 27.03 27.04 26.86 26.88 0.0M
2021-03-16 27.06 27.13 27.01 27.06 0.0M
2021-03-15 26.88 26.98 26.75 26.87 0.0M
2021-03-12 26.71 26.79 26.66 26.75 0.0M
2021-03-11 26.76 26.95 26.73 26.94 0.0M
2021-03-10 26.35 26.63 26.35 26.59 0.2M
2021-03-09 26.20 26.51 26.20 26.51 0.0M
2021-03-08 25.97 26.43 25.89 26.35 0.0M
2021-03-05 25.58 25.95 25.38 25.46 0.0M
2021-03-04 25.99 26.10 25.82 26.03 0.0M
2021-03-03 26.51 26.67 26.17 26.33 0.0M
2021-03-02 26.43 26.60 26.40 26.40 0.0M
2021-03-01 26.25 26.55 26.20 26.52 0.0M
2021-02-26 25.99 26.29 25.80 26.02 0.0M
2021-02-25 26.74 26.77 26.46 26.47 0.2M
2021-02-24 26.39 26.57 26.28 26.57 0.0M
2021-02-23 26.50 26.50 25.93 26.27 0.0M
2021-02-22 26.39 26.44 26.23 26.43 0.0M
2021-02-19 26.62 26.76 26.62 26.74 0.0M
2021-02-18 26.69 26.77 26.42 26.53 0.0M
2021-02-17 26.72 26.77 26.59 26.59 0.0M
2021-02-16 26.92 27.04 26.76 26.77 0.0M
2021-02-15 26.89 26.94 26.85 26.91 0.0M
2021-02-12 26.58 26.72 26.53 26.69 0.0M
2021-02-11 26.64 26.70 26.60 26.65 0.0M
2021-02-10 26.70 26.75 26.46 26.57 0.0M
2021-02-09 26.62 26.67 26.54 26.59 0.0M
2021-02-08 26.53 26.58 26.47 26.51 0.0M
2021-02-05 26.38 26.53 26.38 26.44 0.0M
2021-02-04 26.05 26.24 26.05 26.23 0.0M
2021-02-03 26.18 26.19 26.01 26.06 0.0M
2021-02-02 25.78 26.08 25.78 26.08 0.0M
2021-02-01 25.41 25.55 25.36 25.55 0.0M
2021-01-29 25.43 25.68 25.37 25.37 0.0M
2021-01-28 25.40 25.97 25.28 25.91 0.0M
2021-01-27 26.14 26.19 25.65 25.74 0.3M
2021-01-26 26.10 26.33 26.10 26.21 0.0M
2021-01-25 26.25 26.25 25.90 26.00 0.0M
2021-01-22 26.09 26.12 25.99 26.12 0.0M
2021-01-21 26.28 26.31 26.19 26.19 0.0M
2021-01-20 25.87 26.14 25.86 26.11 0.0M
2021-01-19 25.81 25.84 25.72 25.72 0.0M
2021-01-18 25.59 25.69 25.50 25.66 0.2M
2021-01-15 25.77 25.79 25.55 25.69 0.0M
2021-01-14 25.96 26.02 25.93 25.97 0.0M
2021-01-13 25.90 26.05 25.78 25.91 0.0M
2021-01-12 25.91 25.98 25.79 25.85 0.0M
2021-01-11 25.91 26.04 25.79 25.92 0.0M
2021-01-08 26.00 26.00 25.89 25.92 0.0M
2021-01-07 25.68 25.92 25.55 25.87 0.0M
2021-01-06 25.30 25.65 25.15 25.65 0.0M
2021-01-05 25.15 25.31 25.05 25.25 0.0M
2021-01-04 25.67 25.98 25.16 25.18 0.0M