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
2023-12-29 31.48 31.49 31.25 31.23 0.0M
2023-12-28 31.43 31.49 31.38 31.43 0.0M
2023-12-27 31.50 31.50 31.24 31.33 0.0M
2023-12-22 31.02 31.36 31.02 31.28 0.0M
2023-12-21 31.08 31.19 31.02 31.10 0.0M
2023-12-20 31.32 31.38 31.20 31.38 0.0M
2023-12-19 31.15 31.26 31.14 31.26 0.0M
2023-12-18 31.06 31.15 31.01 31.13 0.0M
2023-12-15 31.12 31.15 30.95 31.02 0.0M
2023-12-14 31.02 31.13 30.98 31.02 0.0M
2023-12-13 30.59 30.64 30.52 30.59 0.0M
2023-12-12 30.44 30.50 30.34 30.44 0.0M
2023-12-11 30.33 30.38 30.27 30.30 0.0M
2023-12-08 30.22 30.35 30.15 30.27 0.0M
2023-12-07 30.03 30.23 29.95 30.21 0.0M
2023-12-06 30.19 30.30 30.12 30.16 0.0M
2023-12-05 30.00 30.22 29.94 30.12 0.0M
2023-12-04 30.15 30.23 29.93 30.00 0.0M
2023-12-01 30.14 30.19 30.04 30.16 0.0M
2023-11-30 30.10 30.15 29.96 30.00 0.0M
2023-11-29 30.07 30.25 30.07 30.09 0.0M
2023-11-28 30.01 30.07 29.94 30.09 0.0M
2023-11-27 30.02 30.08 29.93 30.00 0.0M
2023-11-24 30.09 30.18 30.01 30.06 0.0M
2023-11-23 30.08 30.16 30.06 30.11 0.0M
2023-11-22 29.99 30.15 29.95 30.06 0.0M
2023-11-21 30.01 30.07 29.90 29.93 0.0M
2023-11-20 29.82 29.96 29.80 29.96 0.0M
2023-11-17 29.84 29.94 29.75 29.76 0.0M
2023-11-16 29.78 29.83 29.41 29.74 0.0M
2023-11-15 29.82 29.94 29.76 29.88 0.0M
2023-11-14 29.26 29.87 29.22 29.79 0.0M
2023-11-13 29.14 29.26 29.13 29.20 0.0M
2023-11-10 28.89 28.97 28.75 28.94 0.0M
2023-11-09 29.04 29.40 28.98 29.06 0.0M
2023-11-08 29.00 29.12 28.98 29.01 0.0M
2023-11-07 28.85 29.06 28.80 29.04 0.0M
2023-11-06 28.87 28.96 28.81 28.91 0.0M
2023-11-03 28.56 28.88 28.44 28.88 0.0M
2023-11-02 28.16 28.51 28.16 28.51 0.0M
2023-11-01 27.66 27.99 27.62 27.87 0.0M
2023-10-31 27.53 27.67 27.49 27.61 0.0M
2023-10-30 27.36 27.58 27.36 27.50 0.0M
2023-10-27 27.42 27.81 27.35 27.42 0.0M
2023-10-26 27.48 27.71 27.41 27.43 0.0M
2023-10-25 28.02 28.06 27.85 27.92 0.0M
2023-10-24 27.97 28.16 27.93 28.09 0.0M
2023-10-23 27.92 28.04 27.71 28.04 0.0M
2023-10-20 28.20 28.30 27.99 28.00 0.0M
2023-10-19 28.52 28.57 28.38 28.55 0.0M
2023-10-18 28.42 28.90 28.42 28.68 0.0M
2023-10-17 28.84 28.97 28.63 28.90 0.0M
2023-10-16 28.69 29.00 28.57 28.97 0.0M
2023-10-13 28.80 29.19 28.61 28.73 0.0M
2023-10-12 29.00 29.10 28.93 28.99 0.0M
2023-10-11 28.89 28.98 28.81 28.86 0.0M
2023-10-10 28.74 28.97 28.65 28.95 0.0M
2023-10-09 28.34 28.65 28.17 28.43 0.0M
2023-10-06 28.16 28.27 27.98 28.28 0.0M
2023-10-05 28.03 28.32 27.97 28.01 0.1M
2023-10-04 27.63 28.17 27.61 28.00 0.0M
2023-10-03 28.23 28.60 27.63 27.95 0.0M
2023-10-02 29.00 29.00 27.88 28.30 0.0M
2023-09-29 28.24 28.69 28.21 28.47 0.0M
2023-09-28 28.21 28.40 28.11 28.40 0.0M
2023-09-27 28.24 28.52 28.08 28.20 0.0M
2023-09-26 28.45 28.54 28.26 28.28 0.0M
2023-09-25 28.57 28.64 28.34 28.57 0.0M
2023-09-22 28.60 28.76 28.60 28.76 0.0M
2023-09-21 29.05 29.05 28.75 28.75 0.0M
2023-09-20 29.37 29.46 29.33 29.39 0.0M
2023-09-19 29.42 29.48 29.20 29.22 0.0M
2023-09-18 29.43 29.46 29.36 29.45 0.0M
2023-09-15 29.86 29.86 29.50 29.50 0.0M
2023-09-14 29.60 29.74 29.55 29.72 0.0M
2023-09-13 29.45 29.58 29.43 29.58 0.0M
2023-09-12 29.60 29.63 29.51 29.53 0.0M
2023-09-11 29.57 29.75 29.44 29.58 0.0M
2023-09-08 29.48 29.54 29.34 29.53 0.0M
2023-09-07 29.45 29.56 29.26 29.43 0.0M
2023-09-06 29.68 29.74 29.45 29.50 0.0M
2023-09-05 29.79 29.83 29.70 29.80 0.0M
2023-09-04 29.89 29.92 29.81 29.84 0.0M
2023-09-01 29.84 30.01 29.84 29.85 0.0M
2023-08-31 29.90 29.95 29.85 29.91 0.0M
2023-08-30 29.74 29.89 29.61 29.81 0.0M
2023-08-29 29.35 29.55 29.25 29.57 0.0M
2023-08-28 29.16 29.33 29.13 29.24 0.0M
2023-08-25 28.93 29.08 28.80 28.96 0.0M
2023-08-24 29.54 29.54 29.14 29.18 0.0M
2023-08-23 29.10 29.28 29.03 29.28 0.0M
2023-08-22 29.11 29.23 29.05 29.07 0.0M
2023-08-21 28.86 29.03 28.84 28.85 0.0M
2023-08-18 28.85 28.89 28.67 28.81 0.0M
2023-08-17 29.15 29.21 29.09 29.08 0.0M
2023-08-16 29.32 29.41 29.28 29.36 0.0M
2023-08-15 29.70 29.71 29.49 29.45 0.0M
2023-08-14 29.51 29.61 29.45 29.61 0.0M
2023-08-11 29.55 29.59 29.39 29.44 0.0M
2023-08-10 29.67 29.85 29.60 29.72 0.0M
2023-08-09 29.85 29.85 29.67 29.55 0.0M
2023-08-08 29.78 29.79 29.50 29.56 0.0M
2023-08-07 29.68 29.79 29.64 29.73 0.0M
2023-08-04 29.84 29.93 29.76 29.92 0.0M
2023-08-03 29.77 29.81 29.68 29.79 0.0M
2023-08-02 30.08 30.12 29.91 29.89 0.0M
2023-08-01 30.39 30.39 30.20 30.24 0.0M
2023-07-31 30.29 30.37 30.29 30.32 0.0M
2023-07-28 30.13 30.37 30.10 30.33 0.0M
2023-07-27 30.30 30.48 30.30 30.38 0.0M
2023-07-26 30.24 30.25 30.12 30.15 0.0M
2023-07-25 30.13 30.20 30.12 30.18 0.0M
2023-07-24 30.03 30.13 30.03 30.13 0.0M
2023-07-21 30.07 30.15 30.04 30.11 0.0M
2023-07-20 30.15 30.26 30.05 30.11 0.0M
2023-07-19 30.15 30.29 30.14 30.24 0.0M
2023-07-18 29.92 30.05 29.89 30.00 0.0M
2023-07-17 29.80 29.89 29.74 29.89 0.0M
2023-07-14 29.84 29.95 29.78 29.90 0.0M
2023-07-13 29.68 29.85 29.60 29.77 0.0M
2023-07-12 29.42 29.79 29.24 29.63 0.0M
2023-07-11 29.25 29.50 29.12 29.27 0.0M
2023-07-10 29.01 29.50 28.75 29.18 0.0M
2023-07-07 29.17 29.29 29.13 29.25 0.0M
2023-07-06 29.34 29.34 29.02 29.06 0.0M
2023-07-05 29.44 29.51 29.34 29.48 0.0M
2023-07-04 29.53 29.53 29.39 29.52 0.0M
2023-07-03 29.49 29.59 29.07 29.34 0.0M
2023-06-30 29.13 29.46 29.13 29.43 0.0M
2023-06-29 29.04 29.20 29.03 29.11 0.0M
2023-06-28 28.99 29.05 28.91 29.01 0.0M
2023-06-27 28.83 29.04 28.71 28.86 0.0M
2023-06-26 28.86 28.89 28.75 28.78 0.0M
2023-06-23 28.95 28.95 28.84 28.83 0.0M
2023-06-22 28.89 29.00 28.85 28.93 0.0M
2023-06-21 29.05 29.23 28.90 28.99 0.0M
2023-06-20 29.15 29.20 28.95 29.01 0.0M
2023-06-19 29.23 29.28 29.16 29.20 0.0M
2023-06-16 29.27 29.41 29.27 29.33 0.0M
2023-06-15 28.97 29.20 28.86 29.20 0.0M
2023-06-14 28.99 29.10 28.99 29.10 0.0M
2023-06-13 28.87 29.08 28.69 28.95 0.0M
2023-06-12 28.63 28.68 28.55 28.58 0.0M
2023-06-09 28.47 28.69 28.42 28.53 0.0M
2023-06-08 28.32 28.44 28.29 28.44 0.0M
2023-06-07 28.42 28.50 28.37 28.40 0.0M
2023-06-06 28.37 28.41 28.30 28.38 0.0M
2023-06-05 28.41 28.50 28.40 28.50 0.0M
2023-06-02 28.12 28.40 28.09 28.40 0.0M
2023-06-01 27.83 27.94 27.62 27.94 0.0M
2023-05-31 27.82 27.89 27.64 27.64 0.0M
2023-05-30 28.00 28.21 27.95 27.95 0.0M
2023-05-29 28.06 28.19 27.98 28.01 0.0M
2023-05-26 27.57 27.91 27.49 27.85 0.0M
2023-05-25 27.48 27.62 27.40 27.49 0.0M
2023-05-24 27.49 27.50 27.27 27.32 0.0M
2023-05-23 27.85 27.85 27.71 27.77 0.0M
2023-05-22 27.82 28.00 27.56 27.87 0.0M
2023-05-19 27.90 27.97 27.88 27.84 0.0M
2023-05-18 27.61 27.70 27.60 27.75 0.0M
2023-05-17 27.33 27.41 27.08 27.41 0.0M
2023-05-16 27.40 27.46 27.34 27.39 0.0M
2023-05-15 27.44 27.50 27.30 27.40 0.0M
2023-05-12 27.46 27.55 27.30 27.34 0.0M
2023-05-11 27.57 27.58 27.35 27.40 0.0M
2023-05-10 27.40 27.58 27.25 27.44 0.0M
2023-05-09 27.44 27.58 27.34 27.36 0.0M
2023-05-08 27.43 27.53 27.43 27.43 0.0M
2023-05-05 27.06 27.38 27.03 27.38 0.0M
2023-05-04 27.20 27.29 26.89 26.97 0.0M
2023-05-03 27.44 27.77 27.04 27.36 0.0M
2023-05-02 27.70 27.90 27.16 27.21 0.0M
2023-04-28 27.40 27.57 27.33 27.51 0.0M
2023-04-27 27.28 27.28 27.03 27.14 0.0M
2023-04-26 27.19 27.25 27.00 27.13 0.0M
2023-04-25 27.39 27.39 27.28 27.28 0.0M
2023-04-24 27.36 27.51 27.32 27.41 0.0M
2023-04-21 27.42 27.46 27.34 27.42 0.0M
2023-04-20 27.51 27.53 27.37 27.41 0.0M
2023-04-19 27.54 27.55 27.42 27.54 0.0M
2023-04-18 27.59 27.72 27.53 27.58 0.0M
2023-04-17 27.54 27.68 27.43 27.43 0.0M
2023-04-14 27.55 27.67 27.47 27.47 0.0M
2023-04-13 27.29 27.64 27.01 27.39 0.0M
2023-04-12 27.34 27.67 27.26 27.33 0.0M
2023-04-11 27.41 27.42 27.15 27.35 0.0M
2023-04-06 27.15 27.22 27.10 27.13 0.0M
2023-04-05 27.27 27.29 27.09 27.18 0.0M
2023-04-04 27.44 27.64 27.28 27.28 0.0M
2023-04-03 27.27 27.36 27.25 27.32 0.0M
2023-03-31 27.00 27.11 26.95 27.11 0.0M
2023-03-30 26.85 27.03 26.85 26.92 0.0M
2023-03-29 26.64 26.70 26.62 26.65 0.0M
2023-03-28 26.58 26.58 26.41 26.46 0.0M
2023-03-27 26.61 26.92 26.44 26.53 0.0M
2023-03-24 26.36 26.53 25.80 26.25 0.0M
2023-03-23 26.42 26.59 26.33 26.57 0.0M
2023-03-22 26.56 26.71 26.55 26.60 0.0M
2023-03-21 26.37 26.59 26.37 26.53 0.0M
2023-03-20 25.96 26.31 25.94 26.14 0.0M
2023-03-17 26.44 26.75 25.93 26.14 0.0M
2023-03-16 26.42 26.42 25.77 26.16 0.0M
2023-03-15 26.12 26.28 25.51 25.65 0.0M
2023-03-14 25.77 26.18 25.70 26.12 0.0M
2023-03-13 26.06 26.09 25.36 25.82 0.0M
2023-03-10 25.92 26.21 25.86 26.21 0.0M
2023-03-09 26.57 26.67 26.48 26.66 0.0M
2023-03-08 26.58 26.63 26.50 26.57 0.0M
2023-03-07 27.00 27.06 26.74 26.74 0.0M
2023-03-06 26.99 27.16 26.93 27.12 0.0M
2023-03-03 26.52 26.74 26.50 26.74 0.0M
2023-03-02 26.14 26.30 26.12 26.28 0.0M
2023-03-01 26.49 26.61 26.25 26.33 0.0M
2023-02-28 26.46 26.64 26.43 26.54 0.0M
2023-02-27 26.55 27.00 26.54 26.54 0.0M
2023-02-24 26.71 26.71 26.27 26.39 0.0M
2023-02-23 26.73 26.84 26.59 26.59 0.0M
2023-02-22 26.70 26.74 26.57 26.67 0.0M
2023-02-21 27.04 27.06 26.81 26.88 0.0M
2023-02-20 27.18 27.21 27.12 27.12 0.0M
2023-02-17 27.12 27.19 27.01 27.04 0.0M
2023-02-16 27.73 27.74 27.23 27.50 0.0M
2023-02-15 27.41 27.53 27.41 27.52 0.0M
2023-02-14 27.60 27.76 27.33 27.33 0.0M
2023-02-13 27.25 27.52 27.25 27.52 0.0M
2023-02-10 27.20 27.27 27.01 27.15 0.0M
2023-02-09 27.63 27.93 27.50 27.50 0.1M
2023-02-08 27.75 27.75 27.50 27.50 0.0M
2023-02-07 27.42 27.50 27.32 27.42 0.0M
2023-02-06 27.48 27.83 27.30 27.50 0.1M
2023-02-03 27.67 27.90 27.52 27.90 0.1M
2023-02-02 27.57 27.92 27.56 27.85 0.0M
2023-02-01 27.15 27.18 27.06 27.10 0.0M
2023-01-31 26.89 27.00 26.71 27.00 0.0M
2023-01-30 26.99 27.11 26.86 27.00 0.0M
2023-01-27 27.01 27.38 26.98 27.15 0.0M
2023-01-26 26.89 27.02 26.79 26.84 0.0M
2023-01-25 26.76 26.88 26.45 26.55 0.0M
2023-01-24 26.84 26.85 26.67 26.79 0.0M
2023-01-23 26.55 26.93 26.49 26.93 0.0M
2023-01-20 26.15 26.29 26.05 26.24 0.0M
2023-01-19 26.21 26.24 25.98 26.00 0.0M
2023-01-18 26.70 26.79 26.15 26.50 0.0M
2023-01-17 26.65 26.99 26.53 26.65 0.0M
2023-01-16 26.71 26.75 26.61 26.71 0.0M
2023-01-13 26.58 26.96 26.21 26.52 0.0M
2023-01-12 26.53 26.76 26.29 26.53 0.0M
2023-01-11 26.20 26.38 26.16 26.29 0.0M
2023-01-10 26.00 26.08 25.88 26.05 0.0M
2023-01-09 26.07 26.41 26.05 26.41 0.0M
2023-01-06 25.50 26.23 25.40 25.92 0.0M
2023-01-05 25.70 25.82 25.44 25.46 0.0M
2023-01-04 25.64 25.93 25.54 25.84 0.0M
2023-01-03 25.82 26.14 25.50 25.53 0.0M
2023-01-02 26.37 26.46 25.69 25.73 0.0M