Amundi PEA US Tech Screened UCITS ETF - Acc (PANX)

PANX
🏛️ フランス →
62.22
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
2022-12-30 29.72 29.77 29.36 29.47 0.0M
2022-12-29 29.37 29.86 29.31 29.86 0.0M
2022-12-28 29.67 29.73 29.30 29.38 0.0M
2022-12-27 30.28 30.32 29.55 29.73 0.0M
2022-12-23 30.01 30.65 29.65 29.94 0.0M
2022-12-22 30.78 30.86 29.88 29.95 0.0M
2022-12-21 30.44 30.90 30.40 30.79 0.0M
2022-12-20 30.07 30.65 30.01 30.16 0.0M
2022-12-19 30.80 30.98 30.44 30.44 0.0M
2022-12-16 30.95 31.03 30.61 30.79 0.0M
2022-12-15 31.80 32.20 31.00 31.09 0.0M
2022-12-14 32.41 32.53 32.19 32.50 0.0M
2022-12-13 32.31 33.50 32.25 32.67 0.1M
2022-12-12 31.94 32.02 31.76 31.89 0.0M
2022-12-09 32.16 32.45 31.87 32.19 0.0M
2022-12-08 31.84 32.13 31.70 32.02 0.0M
2022-12-07 32.13 32.14 31.57 31.76 0.0M
2022-12-06 32.65 32.78 31.98 32.12 0.0M
2022-12-05 32.94 33.22 32.74 32.78 0.0M
2022-12-02 33.22 33.30 32.53 32.98 0.0M
2022-12-01 33.56 33.58 33.06 33.29 0.0M
2022-11-30 32.35 32.60 32.20 32.53 0.0M
2022-11-29 32.62 32.73 32.20 32.23 0.0M
2022-11-28 32.68 32.70 32.28 32.63 0.0M
2022-11-25 33.16 33.20 32.82 32.86 0.0M
2022-11-24 33.13 33.28 33.08 33.19 0.0M
2022-11-23 32.99 33.32 32.97 33.15 0.0M
2022-11-22 32.71 32.90 32.55 32.82 0.0M
2022-11-21 32.94 33.28 32.74 32.81 0.0M
2022-11-18 32.69 33.09 32.60 32.73 0.0M
2022-11-17 32.94 32.98 32.40 32.71 0.0M
2022-11-16 33.29 33.29 32.62 32.76 0.0M
2022-11-15 33.00 33.60 32.92 33.60 0.0M
2022-11-14 33.06 33.25 32.91 33.04 0.0M
2022-11-11 33.17 33.47 32.63 32.72 0.0M
2022-11-10 31.46 32.66 31.45 32.66 0.0M
2022-11-09 32.03 32.13 31.60 31.61 0.0M
2022-11-08 31.77 32.23 31.77 32.23 0.0M
2022-11-07 31.58 31.80 31.47 31.70 0.0M
2022-11-04 31.87 32.40 31.27 31.47 0.0M
2022-11-03 32.38 32.48 31.82 32.06 0.0M
2022-11-02 33.32 33.32 32.84 32.84 0.0M
2022-11-01 33.66 33.82 33.25 33.28 0.0M
2022-10-31 33.59 33.79 33.28 33.50 0.0M
2022-10-28 32.27 33.42 32.16 33.28 0.0M
2022-10-27 32.94 33.09 32.60 32.84 0.0M
2022-10-26 33.32 33.62 33.10 33.57 0.0M
2022-10-25 33.70 33.90 33.54 33.82 0.0M
2022-10-24 33.46 33.64 32.90 33.29 0.0M
2022-10-21 32.67 33.00 32.49 32.90 0.0M
2022-10-20 32.76 33.28 32.60 33.20 0.0M
2022-10-19 33.07 33.24 32.85 33.02 0.0M
2022-10-18 33.06 33.46 32.70 32.70 0.0M
2022-10-17 32.27 32.81 32.14 32.64 0.0M
2022-10-14 32.90 33.25 32.27 32.27 0.0M
2022-10-13 32.24 32.80 31.39 32.31 0.0M
2022-10-12 32.49 32.75 32.20 32.35 0.0M
2022-10-11 32.44 32.58 32.16 32.45 0.0M
2022-10-10 32.83 33.11 32.55 32.72 0.0M
2022-10-07 33.96 34.09 33.06 33.06 0.0M
2022-10-06 33.91 34.41 33.71 34.17 0.0M
2022-10-05 33.52 33.70 33.35 33.50 0.0M
2022-10-04 33.43 33.88 33.42 33.68 0.0M
2022-10-03 32.46 33.02 32.25 32.93 0.0M
2022-09-30 33.29 33.92 33.01 33.41 0.0M
2022-09-29 34.17 34.19 33.10 33.12 0.0M
2022-09-28 34.00 34.50 33.71 34.24 0.0M
2022-09-27 34.29 34.60 34.21 34.21 0.0M
2022-09-26 33.82 34.45 33.70 34.22 0.0M
2022-09-23 33.96 34.06 33.64 33.78 0.0M
2022-09-22 34.12 34.38 33.85 33.92 0.0M
2022-09-21 34.61 34.98 34.59 34.98 0.0M
2022-09-20 34.67 34.77 34.41 34.59 0.0M
2022-09-19 34.26 34.53 34.11 34.28 0.0M
2022-09-16 34.33 34.46 34.00 34.07 0.0M
2022-09-15 35.38 35.58 34.55 34.79 0.0M
2022-09-14 35.17 35.30 34.87 35.16 0.0M
2022-09-13 36.60 36.70 35.32 35.42 0.0M
2022-09-12 36.09 36.54 36.00 36.49 0.0M
2022-09-09 35.70 36.27 35.64 36.26 0.0M
2022-09-08 35.72 36.02 35.30 35.97 0.0M
2022-09-07 35.16 35.46 35.10 35.37 0.0M
2022-09-06 35.50 35.69 35.05 35.39 0.0M
2022-09-05 35.55 35.56 35.24 35.44 0.0M
2022-09-02 35.68 36.09 35.52 35.90 0.0M
2022-09-01 35.22 35.50 35.04 35.24 0.0M
2022-08-31 36.02 36.23 35.50 35.56 0.0M
2022-08-30 36.36 36.69 35.62 35.78 0.0M
2022-08-29 36.52 36.53 36.10 36.27 0.0M
2022-08-26 38.22 38.23 37.10 37.17 0.0M
2022-08-25 37.84 38.06 37.70 37.89 0.0M
2022-08-24 37.56 37.79 37.32 37.72 0.0M
2022-08-23 37.60 37.80 37.40 37.59 0.0M
2022-08-22 38.12 38.12 37.66 37.80 0.0M
2022-08-19 38.59 38.65 38.22 38.23 0.0M
2022-08-18 38.31 38.73 38.28 38.73 0.0M
2022-08-17 38.83 38.87 38.27 38.29 0.0M
2022-08-16 38.95 39.12 38.45 38.82 0.0M
2022-08-15 38.31 38.65 38.03 38.65 0.0M
2022-08-12 37.50 38.05 37.42 38.03 0.0M
2022-08-11 37.76 37.97 37.49 37.60 0.0M
2022-08-10 36.85 37.66 36.80 37.42 0.0M
2022-08-09 37.47 37.53 36.57 36.93 0.0M
2022-08-08 37.82 38.05 37.58 37.62 0.0M
2022-08-05 37.72 37.81 37.33 37.38 0.0M
2022-08-04 37.67 37.95 37.37 37.48 0.0M
2022-08-03 36.76 37.67 36.67 37.62 0.0M
2022-08-02 36.45 36.84 36.25 36.69 0.0M
2022-08-01 36.56 36.90 36.36 36.72 0.0M
2022-07-29 36.47 36.78 36.34 36.37 0.0M
2022-07-28 35.59 36.04 35.39 35.99 0.0M
2022-07-27 35.01 35.56 34.89 35.48 0.0M
2022-07-26 34.89 35.17 34.70 34.74 0.0M
2022-07-25 35.26 35.35 34.74 35.05 0.0M
2022-07-22 35.56 35.87 35.23 35.23 0.0M
2022-07-21 35.29 35.53 35.17 35.53 0.0M
2022-07-20 34.75 35.36 34.68 35.36 0.0M
2022-07-19 34.01 34.45 33.65 34.41 0.0M
2022-07-18 34.63 34.80 34.34 34.48 0.0M
2022-07-15 34.04 34.39 33.80 34.29 0.0M
2022-07-14 33.78 33.83 33.46 33.58 0.0M
2022-07-13 34.07 34.80 33.09 33.65 0.0M
2022-07-12 34.09 34.40 33.97 34.24 0.0M
2022-07-11 34.34 34.70 34.10 34.20 0.0M
2022-07-08 34.42 34.70 34.20 34.68 0.0M
2022-07-07 33.75 34.33 33.70 34.24 0.0M
2022-07-06 33.30 33.79 33.17 33.49 0.0M
2022-07-05 32.31 32.69 32.10 32.41 0.0M
2022-07-04 32.05 32.17 31.90 32.06 0.0M
2022-07-01 31.54 32.26 31.54 31.94 0.0M
2022-06-30 31.90 32.17 31.49 31.89 0.0M
2022-06-29 32.01 32.38 31.90 32.28 0.0M
2022-06-28 33.08 33.35 32.58 32.58 0.0M
2022-06-27 33.25 33.50 32.84 32.96 0.0M
2022-06-24 32.44 33.10 32.32 32.79 0.0M
2022-06-23 31.58 32.24 31.51 32.13 0.0M
2022-06-22 31.37 32.04 31.19 31.90 0.0M
2022-06-21 31.43 31.93 31.33 31.87 0.0M
2022-06-20 31.24 31.28 31.14 31.27 0.0M
2022-06-17 30.88 31.21 30.75 31.16 0.0M
2022-06-16 31.87 32.07 30.65 30.85 0.0M
2022-06-15 31.50 32.08 31.40 31.96 0.0M
2022-06-14 31.84 31.88 31.27 31.48 0.0M
2022-06-13 32.03 32.42 31.47 31.66 0.0M
2022-06-10 33.57 33.79 32.59 32.59 0.0M
2022-06-09 34.09 34.42 33.80 34.18 0.0M
2022-06-08 34.30 34.45 34.10 34.42 0.0M
2022-06-07 33.90 34.34 33.75 34.15 0.0M
2022-06-06 34.21 34.68 34.16 34.26 0.0M
2022-06-03 34.64 34.68 33.79 33.93 0.0M
2022-06-02 34.15 34.29 33.65 34.29 0.0M
2022-06-01 34.23 34.76 34.00 34.12 0.0M
2022-05-31 34.25 34.39 33.80 34.00 0.0M
2022-05-30 34.61 34.74 34.30 34.41 0.0M
2022-05-27 33.07 34.04 32.99 34.04 0.0M
2022-05-26 32.25 33.04 32.20 32.90 0.0M
2022-05-25 32.13 32.34 31.75 32.13 0.0M
2022-05-24 31.88 32.27 31.25 31.45 0.0M
2022-05-23 32.77 32.78 32.06 32.55 0.0M
2022-05-20 32.82 33.42 32.19 32.35 0.0M
2022-05-19 33.00 33.00 32.31 32.78 0.0M
2022-05-18 34.44 34.47 33.50 33.52 0.0M
2022-05-17 34.18 34.66 33.92 34.26 0.0M
2022-05-16 34.23 34.40 33.93 34.13 0.0M
2022-05-13 33.68 34.40 33.68 34.34 0.0M
2022-05-12 32.83 33.69 32.60 33.30 0.0M
2022-05-11 34.10 34.39 33.33 33.81 0.0M
2022-05-10 33.95 34.36 33.47 33.62 0.0M
2022-05-09 34.73 34.78 33.73 33.77 0.0M
2022-05-06 35.40 35.40 34.21 34.98 0.0M
2022-05-05 36.83 36.87 35.50 35.60 0.0M
2022-05-04 36.13 36.16 35.37 35.37 0.0M
2022-05-03 36.02 36.11 35.60 36.09 0.0M
2022-05-02 35.58 35.78 35.12 35.45 0.0M
2022-04-29 36.65 36.85 36.10 36.32 0.0M
2022-04-28 36.42 36.71 35.98 36.24 0.0M
2022-04-27 35.66 36.35 35.48 36.05 0.0M
2022-04-26 36.55 36.65 35.64 35.71 0.0M
2022-04-25 35.64 36.36 35.57 36.00 0.0M
2022-04-22 36.78 37.29 36.46 36.46 0.0M
2022-04-21 37.43 37.99 37.38 37.52 0.0M
2022-04-20 37.73 38.20 37.42 37.49 0.0M
2022-04-19 37.53 37.99 37.07 37.94 0.0M
2022-04-14 37.83 38.06 37.60 37.66 0.0M
2022-04-13 37.55 37.79 37.26 37.69 0.0M
2022-04-12 37.23 37.98 37.10 37.83 0.0M
2022-04-11 37.91 37.97 37.30 37.42 0.0M
2022-04-08 38.89 39.00 38.21 38.44 0.0M
2022-04-07 38.52 38.79 38.25 38.25 0.0M
2022-04-06 39.39 39.43 38.34 38.38 0.0M
2022-04-05 39.99 40.10 39.50 39.60 0.0M
2022-04-04 39.01 39.76 38.90 39.74 0.0M
2022-04-01 39.06 39.17 38.78 38.82 0.0M
2022-03-31 39.23 39.49 39.10 39.23 0.0M
2022-03-30 39.55 39.67 39.18 39.30 0.0M
2022-03-29 39.47 39.63 39.14 39.45 0.0M
2022-03-28 38.90 39.33 38.72 39.01 0.0M
2022-03-25 38.76 39.02 38.40 38.60 0.0M
2022-03-24 38.33 38.55 38.10 38.41 0.0M
2022-03-23 38.47 38.60 38.02 38.48 0.0M
2022-03-22 37.92 38.52 37.77 38.39 0.1M
2022-03-21 37.62 37.93 37.33 37.62 0.0M
2022-03-18 36.71 37.48 36.61 37.34 0.0M
2022-03-17 36.63 36.63 36.23 36.41 0.0M
2022-03-16 36.02 36.42 35.84 36.27 0.0M
2022-03-15 34.23 35.37 34.05 35.26 0.0M
2022-03-14 35.32 35.45 34.60 34.64 0.0M
2022-03-11 35.78 36.35 35.59 35.59 0.0M
2022-03-10 35.86 35.94 35.20 35.25 0.0M
2022-03-09 35.45 35.87 35.31 35.65 0.0M
2022-03-08 35.19 35.70 34.95 34.95 0.0M
2022-03-07 36.14 36.78 36.06 36.24 0.0M
2022-03-04 36.73 37.02 36.44 36.54 0.0M
2022-03-03 37.11 37.80 36.77 36.93 0.0M
2022-03-02 36.45 37.07 36.23 37.01 0.0M
2022-03-01 36.86 37.07 36.44 36.67 0.0M
2022-02-28 36.28 36.79 36.04 36.79 0.0M
2022-02-25 35.77 36.39 35.50 36.38 0.1M
2022-02-24 33.78 35.20 33.34 35.09 0.0M
2022-02-23 35.65 35.90 35.10 35.20 0.0M
2022-02-22 34.95 36.00 34.84 35.50 0.0M
2022-02-21 35.86 35.93 35.15 35.26 0.0M
2022-02-18 36.25 36.40 35.73 35.80 0.0M
2022-02-17 37.04 37.04 36.53 36.60 0.0M
2022-02-16 37.06 37.26 36.66 36.76 0.0M
2022-02-15 36.56 37.25 36.56 37.02 0.0M
2022-02-14 36.33 36.76 35.94 36.76 0.0M
2022-02-11 37.18 37.53 36.97 36.98 0.0M
2022-02-10 38.03 38.20 37.45 37.51 0.0M
2022-02-09 37.49 37.92 37.45 37.79 0.1M
2022-02-08 36.99 37.25 36.69 37.25 0.0M
2022-02-07 37.25 37.48 36.98 37.04 0.0M
2022-02-04 37.32 37.38 36.39 36.89 0.0M
2022-02-03 38.06 38.13 37.21 37.24 0.0M
2022-02-02 38.87 39.10 38.35 38.40 0.0M
2022-02-01 38.34 38.48 37.90 38.38 0.0M
2022-01-31 37.44 38.07 37.30 38.06 0.2M
2022-01-28 36.72 36.99 35.96 36.90 0.0M
2022-01-27 36.21 37.50 36.11 37.16 0.0M
2022-01-26 36.56 37.26 36.55 37.05 0.0M
2022-01-25 36.47 36.84 36.00 36.09 0.2M
2022-01-24 37.13 37.28 35.73 35.77 0.1M
2022-01-21 37.70 37.86 37.09 37.74 0.0M
2022-01-20 38.50 39.14 38.34 39.03 0.0M
2022-01-19 38.53 39.23 38.50 38.56 0.0M
2022-01-18 39.18 39.34 38.80 39.01 0.0M
2022-01-17 39.42 39.67 39.37 39.55 0.0M
2022-01-14 39.06 39.50 38.71 39.25 0.0M
2022-01-13 40.03 40.28 39.68 39.88 0.0M
2022-01-12 40.42 40.57 40.06 40.25 0.0M
2022-01-11 39.91 40.19 39.60 40.07 0.0M
2022-01-10 39.95 39.95 38.73 39.11 0.0M
2022-01-07 40.25 40.51 39.58 39.82 0.0M
2022-01-06 40.41 40.69 39.92 40.40 0.0M
2022-01-05 41.52 41.59 41.11 41.24 0.0M
2022-01-04 42.34 42.47 41.40 41.50 0.0M
2022-01-03 41.81 42.13 41.68 42.01 0.0M