Amundi STOXX Europe 600 Basic Resource UCITS ETF A (BRES)

BRES
🏛️ ドイツ →
91.10
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
2021-12-30 85.48 85.86 85.31 85.77 0.0M
2021-12-29 85.21 85.55 84.83 85.30 0.0M
2021-12-28 84.97 85.52 84.97 85.00 0.0M
2021-12-27 84.18 85.12 84.18 84.95 0.0M
2021-12-23 84.13 84.71 84.01 84.62 0.0M
2021-12-22 82.94 83.70 82.85 83.70 0.0M
2021-12-21 82.79 83.38 82.79 83.18 0.0M
2021-12-20 80.89 81.73 80.58 80.98 0.0M
2021-12-17 83.27 83.52 82.68 83.21 0.0M
2021-12-16 82.44 83.29 82.44 83.06 0.0M
2021-12-15 81.80 82.09 80.80 80.80 0.0M
2021-12-14 82.05 82.57 81.65 82.19 0.0M
2021-12-13 83.08 83.08 81.18 81.18 0.0M
2021-12-10 82.14 82.28 81.57 81.57 0.0M
2021-12-09 82.56 82.56 81.68 82.01 0.0M
2021-12-08 83.03 83.19 82.21 82.21 0.0M
2021-12-07 81.29 83.23 81.29 83.20 0.0M
2021-12-06 78.38 79.66 78.23 79.63 0.0M
2021-12-03 80.71 80.71 78.04 78.29 0.0M
2021-12-02 79.84 80.75 79.25 80.52 0.0M
2021-12-01 80.38 81.17 80.38 80.83 0.0M
2021-11-30 77.64 79.32 77.64 78.83 0.0M
2021-11-29 78.73 79.64 78.00 78.92 0.0M
2021-11-26 78.05 78.41 77.24 77.31 0.0M
2021-11-25 81.99 81.99 81.41 81.44 0.0M
2021-11-24 81.98 82.52 81.47 81.72 0.0M
2021-11-23 81.93 82.03 80.87 81.42 0.0M
2021-11-22 80.20 81.28 80.05 81.03 0.0M
2021-11-19 80.61 80.61 79.26 79.75 0.0M
2021-11-18 79.48 79.87 79.00 79.18 0.0M
2021-11-17 79.83 80.61 79.56 80.49 0.0M
2021-11-16 79.98 80.25 79.66 79.66 0.0M
2021-11-15 80.23 80.23 79.31 79.71 0.0M
2021-11-12 80.72 80.72 79.91 80.62 0.0M
2021-11-11 78.66 80.79 78.66 80.72 0.0M
2021-11-10 77.76 77.82 77.13 77.82 0.0M
2021-11-09 78.16 79.26 77.65 77.66 0.0M
2021-11-08 77.45 78.66 77.22 78.51 0.0M
2021-11-05 77.57 77.57 77.06 77.47 0.0M
2021-11-04 78.83 78.83 77.57 77.74 0.0M
2021-11-03 78.73 79.01 78.38 78.48 0.0M
2021-11-02 78.41 78.41 77.49 77.76 0.0M
2021-11-01 79.86 80.14 79.72 80.14 0.0M
2021-10-29 78.96 79.90 78.96 79.77 0.0M
2021-10-28 79.74 80.12 79.45 79.87 0.0M
2021-10-27 80.54 80.54 79.76 80.01 0.0M
2021-10-26 81.89 81.89 81.17 81.48 0.0M
2021-10-25 81.01 81.65 80.80 81.65 0.0M
2021-10-22 80.26 81.15 80.23 80.23 0.0M
2021-10-21 81.05 81.05 80.07 80.15 0.0M
2021-10-20 82.01 82.75 81.77 82.71 0.0M
2021-10-19 83.79 84.28 83.08 83.42 0.0M
2021-10-18 84.28 84.28 82.90 82.96 0.0M
2021-10-15 83.45 84.01 83.11 83.74 0.0M
2021-10-14 82.13 83.41 82.13 83.18 0.0M
2021-10-13 79.95 80.79 79.95 80.58 0.0M
2021-10-12 79.62 80.85 79.62 80.77 0.0M
2021-10-11 79.70 81.69 79.70 81.36 0.0M
2021-10-08 79.30 79.30 78.67 78.96 0.0M
2021-10-07 78.12 79.61 77.84 79.04 0.0M
2021-10-06 77.27 77.27 76.39 76.66 0.0M
2021-10-05 77.04 78.17 77.00 78.09 0.0M
2021-10-04 76.59 77.50 76.59 76.96 0.0M
2021-10-01 76.10 77.33 76.10 76.82 0.0M
2021-09-30 77.05 77.73 76.80 77.64 0.0M
2021-09-29 75.70 76.34 75.66 76.22 0.0M
2021-09-28 76.76 76.95 75.71 75.80 0.0M
2021-09-27 77.89 77.89 76.75 77.18 0.0M
2021-09-24 77.06 77.15 76.66 76.99 0.0M
2021-09-23 77.28 77.94 76.77 77.60 0.0M
2021-09-22 76.68 76.68 76.00 76.67 0.0M
2021-09-21 75.75 76.12 74.42 74.67 0.0M
2021-09-20 74.46 74.66 73.41 74.66 0.0M
2021-09-17 79.96 79.96 77.17 77.65 0.0M
2021-09-16 82.19 82.19 80.41 80.62 0.0M
2021-09-15 82.26 83.01 82.18 82.73 0.0M
2021-09-14 83.20 83.24 82.03 82.21 0.0M
2021-09-13 84.01 84.01 83.75 83.75 0.0M
2021-09-10 83.66 84.40 83.49 83.83 0.0M
2021-09-09 82.53 83.30 82.53 82.89 0.0M
2021-09-08 84.27 84.27 83.57 83.57 0.0M
2021-09-07 84.52 85.28 84.34 84.61 0.0M
2021-09-06 84.79 85.05 84.66 84.68 0.0M
2021-09-03 84.61 84.88 84.21 84.52 0.0M
2021-09-02 83.74 84.26 83.57 84.25 0.0M
2021-09-01 83.81 83.81 82.67 83.13 0.0M
2021-08-31 85.12 85.12 83.60 83.71 0.0M
2021-08-30 85.39 85.39 84.96 85.13 0.0M
2021-08-27 83.27 84.62 83.27 84.62 0.0M
2021-08-26 83.53 83.53 82.94 82.94 0.0M
2021-08-25 83.62 84.18 83.62 84.18 0.0M
2021-08-24 82.96 83.89 82.72 83.78 0.0M
2021-08-23 81.82 82.34 81.18 82.17 0.0M
2021-08-20 81.36 81.36 80.45 81.04 0.0M
2021-08-19 80.99 81.22 80.33 80.96 0.0M
2021-08-18 86.18 86.18 83.55 83.98 0.0M
2021-08-17 86.81 87.04 85.90 85.93 0.0M
2021-08-16 87.07 87.07 85.51 86.33 0.0M
2021-08-13 88.13 88.13 87.53 87.90 0.0M
2021-08-12 88.61 88.61 87.81 87.88 0.0M
2021-08-11 88.31 88.50 87.62 88.50 0.0M
2021-08-10 86.74 87.74 86.27 87.74 0.0M
2021-08-09 85.87 86.51 85.84 86.51 0.0M
2021-08-06 86.13 86.59 85.87 86.30 0.0M
2021-08-05 87.62 87.79 85.84 86.12 0.0M
2021-08-04 88.59 88.59 88.06 88.31 0.0M
2021-08-03 86.36 87.88 86.36 87.88 0.0M
2021-08-02 87.01 87.67 86.76 86.76 0.0M
2021-07-30 86.21 86.56 85.81 85.96 0.0M
2021-07-29 86.89 88.06 86.89 87.87 0.0M
2021-07-28 84.28 85.88 84.28 85.88 0.0M
2021-07-27 84.55 85.16 83.78 85.05 0.0M
2021-07-26 83.24 85.32 83.24 85.26 0.0M
2021-07-23 82.40 83.02 82.40 82.93 0.0M
2021-07-22 82.30 82.41 81.58 81.61 0.0M
2021-07-21 79.55 81.98 79.37 81.65 0.0M
2021-07-20 79.19 79.68 77.85 79.50 0.0M
2021-07-19 79.85 79.85 77.66 78.23 0.0M
2021-07-16 83.16 83.16 80.76 81.05 0.0M
2021-07-15 83.65 83.65 82.62 83.46 0.0M
2021-07-14 82.56 84.00 82.56 83.26 0.0M
2021-07-13 83.45 83.45 82.64 82.64 0.0M
2021-07-12 82.84 83.13 81.90 83.01 0.0M
2021-07-09 80.44 83.03 80.44 83.03 0.0M
2021-07-08 81.04 81.04 78.94 79.92 0.0M
2021-07-07 81.39 82.27 81.33 82.27 0.0M
2021-07-06 82.54 82.73 80.11 80.35 0.0M
2021-07-05 81.94 82.63 81.50 82.43 0.0M
2021-07-02 80.46 81.34 80.38 81.21 0.0M
2021-07-01 80.76 81.46 80.19 80.35 0.0M
2021-06-30 81.04 81.04 79.70 80.19 0.0M
2021-06-29 80.48 81.24 79.95 80.71 0.0M
2021-06-28 81.08 81.51 80.34 80.34 0.0M
2021-06-25 80.92 81.53 80.92 81.33 0.0M
2021-06-24 79.49 80.52 79.49 80.52 0.0M
2021-06-23 80.17 80.17 79.36 79.36 0.0M
2021-06-22 78.64 79.05 77.88 78.96 0.0M
2021-06-21 75.60 78.10 75.46 78.02 0.0M
2021-06-18 78.67 78.71 76.99 76.99 0.0M
2021-06-17 79.97 80.17 79.01 79.06 0.0M
2021-06-16 81.34 81.34 80.21 81.09 0.0M
2021-06-15 82.74 82.74 80.97 81.08 0.0M
2021-06-14 83.73 83.73 83.01 83.01 0.0M
2021-06-11 82.74 83.79 82.74 83.52 0.0M
2021-06-10 82.28 82.37 81.74 81.95 0.0M
2021-06-09 83.30 83.31 81.87 81.87 0.0M
2021-06-08 82.99 83.44 82.66 83.41 0.0M
2021-06-07 84.63 84.63 82.90 82.90 0.0M
2021-06-04 83.76 84.42 83.76 84.32 0.0M
2021-06-03 85.25 85.25 83.29 83.48 0.0M
2021-06-02 84.83 85.14 84.39 85.14 0.0M
2021-06-01 83.89 85.09 83.89 84.54 0.0M
2021-05-31 82.21 83.12 82.21 82.59 0.0M
2021-05-28 82.69 82.69 82.18 82.29 0.0M
2021-05-27 80.67 82.66 80.64 82.46 0.0M
2021-05-26 80.16 80.16 79.45 80.03 0.0M
2021-05-25 81.82 81.82 79.92 79.92 0.0M
2021-05-21 81.50 82.18 81.26 81.53 0.0M
2021-05-20 82.45 82.45 81.22 81.72 0.0M
2021-05-19 82.90 82.98 80.98 81.72 0.0M
2021-05-18 86.95 86.95 85.16 85.16 0.0M
2021-05-17 85.08 85.44 83.69 85.17 0.0M
2021-05-14 84.52 84.95 83.99 84.56 0.0M
2021-05-13 85.63 86.18 84.32 85.31 0.0M
2021-05-12 88.09 88.88 87.67 88.05 0.0M
2021-05-11 87.31 87.72 86.03 87.39 0.0M
2021-05-10 88.60 89.20 88.60 88.68 0.0M
2021-05-07 86.11 87.12 86.11 86.90 0.0M
2021-05-06 85.75 85.75 84.25 85.53 0.0M
2021-05-05 82.84 85.17 82.84 85.17 0.0M
2021-05-04 82.00 82.82 81.34 81.34 0.0M
2021-05-03 81.03 81.80 80.15 81.46 0.0M
2021-04-30 82.08 82.08 80.80 80.80 0.0M
2021-04-29 83.07 83.75 82.25 82.31 0.0M
2021-04-28 82.67 83.06 82.60 82.72 0.0M
2021-04-27 83.88 83.88 82.64 82.85 0.0M
2021-04-26 82.94 83.79 82.65 83.62 0.0M
2021-04-23 81.07 82.18 81.07 82.06 0.0M
2021-04-22 81.33 81.40 80.74 81.15 0.0M
2021-04-21 81.01 81.27 80.42 81.05 0.0M
2021-04-20 82.97 83.07 80.48 80.57 0.0M
2021-04-19 83.26 83.36 82.77 83.00 0.0M
2021-04-16 81.97 82.97 81.97 82.83 0.0M
2021-04-15 81.77 81.87 81.37 81.87 0.0M
2021-04-14 79.02 80.69 79.02 80.69 0.0M
2021-04-13 78.98 78.98 78.58 78.67 0.0M
2021-04-12 78.94 78.94 78.24 78.24 0.0M
2021-04-09 79.43 79.59 79.24 79.24 0.0M
2021-04-08 80.38 80.38 79.34 79.76 0.0M
2021-04-07 79.12 79.51 79.12 79.34 0.0M
2021-04-06 79.76 79.98 79.30 79.30 0.0M
2021-04-01 77.35 78.79 77.35 77.99 0.0M
2021-03-31 78.50 78.50 78.00 78.00 0.0M
2021-03-30 77.82 78.46 77.67 78.38 0.0M
2021-03-29 77.48 78.11 77.15 77.24 0.0M
2021-03-26 76.14 77.61 76.14 77.61 0.0M
2021-03-25 74.71 74.87 73.38 74.56 0.0M
2021-03-24 74.12 75.57 74.12 75.57 0.0M
2021-03-23 75.35 75.35 74.44 74.65 0.0M
2021-03-22 76.23 76.51 75.67 75.71 0.0M
2021-03-19 78.05 78.05 76.46 76.78 0.0M
2021-03-18 77.64 78.42 77.57 78.42 0.0M
2021-03-17 78.07 78.07 76.57 76.57 0.0M
2021-03-16 78.04 78.24 77.11 78.24 0.0M
2021-03-15 79.64 80.01 77.61 78.08 0.0M
2021-03-12 78.83 79.25 78.67 79.25 0.0M
2021-03-11 79.17 79.41 78.66 79.41 0.0M
2021-03-10 77.59 78.47 77.51 77.64 0.0M
2021-03-09 79.09 79.48 77.86 78.99 0.0M
2021-03-08 78.70 80.39 78.70 80.39 0.0M
2021-03-05 77.89 79.11 77.48 77.48 0.0M
2021-03-04 80.26 80.26 77.91 78.30 0.0M
2021-03-03 81.36 81.46 80.44 80.78 0.0M
2021-03-02 78.77 80.35 78.77 80.30 0.0M
2021-03-01 79.19 79.37 78.77 79.18 0.0M
2021-02-26 78.80 78.89 76.95 77.33 0.0M
2021-02-25 81.33 81.43 80.41 80.45 0.0M
2021-02-24 78.92 80.15 78.92 79.75 0.0M
2021-02-23 79.96 79.96 78.09 78.67 0.0M
2021-02-22 79.76 80.08 78.57 78.92 0.0M
2021-02-19 77.11 79.39 77.11 79.12 0.0M
2021-02-18 77.91 78.57 76.80 76.92 0.0M
2021-02-17 77.93 79.03 76.96 76.96 0.0M
2021-02-16 77.55 77.92 76.82 77.62 0.0M
2021-02-15 75.48 76.81 75.48 76.75 0.0M
2021-02-12 73.25 73.78 72.62 73.78 0.0M
2021-02-11 74.03 74.03 73.44 73.47 0.0M
2021-02-10 72.88 74.25 72.88 73.64 0.0M
2021-02-09 72.31 72.31 72.03 72.19 0.0M
2021-02-08 71.82 72.71 71.82 72.31 0.0M
2021-02-05 70.26 70.95 70.26 70.92 0.0M
2021-02-04 70.35 70.38 69.87 70.10 0.0M
2021-02-03 70.38 70.38 69.22 70.03 0.0M
2021-02-02 70.46 70.59 69.55 69.78 0.0M
2021-02-01 70.42 71.18 70.14 70.20 0.0M
2021-01-29 68.15 69.74 68.15 68.70 0.0M
2021-01-28 67.40 70.00 67.40 69.87 0.0M
2021-01-27 70.65 70.91 68.69 69.08 0.0M
2021-01-26 71.05 71.93 71.05 71.66 0.0M
2021-01-25 73.21 73.21 71.24 71.40 0.0M
2021-01-22 72.68 72.68 71.83 72.44 0.0M
2021-01-21 74.62 74.68 73.66 73.66 0.0M
2021-01-20 73.18 74.15 73.18 73.97 0.0M
2021-01-19 74.45 74.45 72.39 72.41 0.0M
2021-01-18 72.80 73.35 72.80 73.35 0.0M
2021-01-15 74.70 74.82 73.09 73.09 0.0M
2021-01-14 74.12 75.40 74.12 75.40 0.0M
2021-01-13 74.47 74.54 73.69 73.69 0.0M
2021-01-12 74.57 74.57 73.65 74.46 0.0M
2021-01-11 74.23 74.31 73.58 73.92 0.0M
2021-01-08 75.86 75.86 74.89 75.24 0.0M
2021-01-07 74.14 75.17 73.84 75.01 0.0M
2021-01-06 71.16 73.85 71.16 73.85 0.0M
2021-01-05 69.69 70.27 69.30 70.27 0.0M
2021-01-04 68.74 70.30 68.74 69.61 0.0M