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
2022-12-30 94.19 94.19 93.61 93.61 0.0M
2022-12-29 94.13 94.80 94.13 94.30 0.0M
2022-12-28 95.44 95.87 94.58 94.58 0.0M
2022-12-27 95.16 95.59 94.48 95.02 0.0M
2022-12-23 94.33 94.67 94.03 94.46 0.0M
2022-12-22 95.20 95.27 93.79 93.79 0.0M
2022-12-21 93.30 95.00 93.12 95.00 0.0M
2022-12-20 91.32 92.95 91.32 92.95 0.0M
2022-12-19 92.59 92.66 92.27 92.27 0.0M
2022-12-16 92.54 92.54 91.66 91.99 0.0M
2022-12-15 94.34 94.35 92.63 92.63 0.0M
2022-12-14 96.40 96.40 94.88 95.11 0.0M
2022-12-13 95.81 97.72 95.81 96.62 0.0M
2022-12-12 95.71 96.16 95.41 95.46 0.0M
2022-12-09 97.87 97.87 96.56 97.20 0.0M
2022-12-08 95.35 97.34 95.29 96.60 0.0M
2022-12-07 96.11 96.29 94.99 95.43 0.0M
2022-12-06 97.32 97.42 96.00 97.05 0.0M
2022-12-05 97.67 99.07 97.34 97.34 0.0M
2022-12-02 95.97 96.89 95.21 96.89 0.0M
2022-12-01 97.47 97.47 96.03 96.86 0.0M
2022-11-30 95.48 97.15 95.03 96.83 0.0M
2022-11-29 94.16 95.80 94.16 95.38 0.0M
2022-11-28 92.80 93.25 92.51 93.09 0.0M
2022-11-25 94.35 94.68 93.53 93.89 0.0M
2022-11-24 94.19 94.36 93.58 94.34 0.0M
2022-11-23 92.77 93.68 92.77 93.62 0.0M
2022-11-22 90.64 92.20 90.64 91.91 0.0M
2022-11-21 89.80 90.35 89.44 89.71 0.0M
2022-11-18 91.86 91.92 90.80 91.04 0.0M
2022-11-17 92.18 92.18 90.05 90.46 0.0M
2022-11-16 93.57 93.57 91.36 91.76 0.0M
2022-11-15 92.94 93.50 92.24 93.46 0.0M
2022-11-14 93.65 93.65 92.10 92.42 0.0M
2022-11-11 92.57 93.48 92.27 92.61 0.0M
2022-11-10 88.23 90.30 87.72 90.26 0.0M
2022-11-09 90.96 90.96 89.10 89.10 0.0M
2022-11-08 89.25 90.82 89.25 90.82 0.0M
2022-11-07 88.27 91.01 88.27 90.04 0.0M
2022-11-04 87.37 90.30 86.98 89.06 0.0M
2022-11-03 84.06 84.78 83.57 84.59 0.0M
2022-11-02 87.38 87.38 85.28 85.28 0.0M
2022-11-01 86.34 87.28 86.29 86.74 0.0M
2022-10-31 83.45 84.45 83.23 83.86 0.0M
2022-10-28 83.26 84.99 83.26 83.97 0.0M
2022-10-27 85.97 85.97 84.60 85.84 0.0M
2022-10-26 84.85 87.09 84.85 87.06 0.0M
2022-10-25 84.47 84.99 83.34 84.99 0.0M
2022-10-24 84.78 84.78 83.46 84.44 0.0M
2022-10-21 82.40 84.42 81.77 84.42 0.0M
2022-10-20 81.82 83.55 81.82 83.55 0.0M
2022-10-19 84.18 84.18 82.13 82.81 0.0M
2022-10-18 85.15 85.26 83.77 83.77 0.0M
2022-10-17 84.03 85.06 83.76 85.05 0.0M
2022-10-14 85.41 85.78 82.79 82.99 0.0M
2022-10-13 82.27 83.96 82.27 83.96 0.0M
2022-10-12 82.85 83.84 82.46 82.46 0.0M
2022-10-11 82.48 83.37 82.28 83.37 0.0M
2022-10-10 83.37 84.61 83.37 84.19 0.0M
2022-10-07 83.86 84.22 82.90 83.64 0.0M
2022-10-06 86.45 86.45 84.01 84.36 0.0M
2022-10-05 86.30 86.30 84.99 85.90 0.0M
2022-10-04 85.47 86.71 85.12 86.71 0.0M
2022-10-03 80.59 84.18 80.59 83.85 0.0M
2022-09-30 81.84 82.26 80.35 81.62 0.0M
2022-09-29 79.80 81.21 79.26 81.06 0.0M
2022-09-28 78.34 80.43 77.59 80.43 0.0M
2022-09-27 79.16 80.23 79.15 79.42 0.0M
2022-09-26 77.35 78.86 77.23 77.88 0.0M
2022-09-23 83.55 83.55 78.98 78.98 0.0M
2022-09-22 82.70 84.43 82.68 83.59 0.0M
2022-09-21 82.87 84.01 82.87 83.71 0.0M
2022-09-20 85.50 85.50 82.94 82.94 0.0M
2022-09-19 84.34 84.65 82.99 84.25 0.0M
2022-09-16 83.23 84.42 83.23 84.42 0.0M
2022-09-15 86.12 86.36 85.27 85.27 0.0M
2022-09-14 87.09 87.21 85.74 85.74 0.0M
2022-09-13 89.20 90.03 87.80 87.80 0.0M
2022-09-12 87.82 89.13 87.82 88.71 0.0M
2022-09-09 86.10 87.46 86.10 86.80 0.0M
2022-09-08 84.20 84.34 83.45 84.26 0.0M
2022-09-07 83.36 83.75 82.58 83.03 0.0M
2022-09-06 84.25 85.15 84.25 84.90 0.0M
2022-09-05 83.99 84.58 83.99 84.21 0.0M
2022-09-02 81.99 83.78 81.99 83.78 0.0M
2022-09-01 84.08 84.08 82.02 82.23 0.0M
2022-08-31 86.53 86.53 85.10 85.10 0.0M
2022-08-30 87.57 87.84 85.96 85.99 0.0M
2022-08-29 88.16 88.55 87.10 88.55 0.0M
2022-08-26 90.81 90.81 89.13 89.13 0.0M
2022-08-25 89.66 89.78 89.41 89.66 0.0M
2022-08-24 90.08 90.08 88.89 88.89 0.0M
2022-08-23 88.23 90.50 88.23 90.50 0.0M
2022-08-22 88.08 88.32 87.38 88.32 0.0M
2022-08-19 89.03 89.03 87.99 87.99 0.0M
2022-08-18 87.72 89.51 87.72 89.51 0.0M
2022-08-17 89.05 89.05 87.65 88.06 0.0M
2022-08-16 87.41 89.21 87.41 89.21 0.0M
2022-08-15 87.58 87.58 85.98 86.41 0.0M
2022-08-12 88.35 88.87 87.01 87.82 0.0M
2022-08-11 88.03 88.48 87.75 87.97 0.0M
2022-08-10 85.84 87.59 85.84 87.49 0.0M
2022-08-09 86.04 86.10 85.58 86.07 0.0M
2022-08-08 86.58 87.39 86.22 86.54 0.0M
2022-08-05 85.29 85.72 84.31 85.72 0.0M
2022-08-04 83.60 85.31 83.60 84.86 0.0M
2022-08-03 83.87 84.42 83.77 83.97 0.0M
2022-08-02 84.72 84.72 83.63 83.93 0.0M
2022-08-01 86.40 86.92 85.15 85.15 0.0M
2022-07-29 84.56 86.28 84.56 86.11 0.0M
2022-07-28 84.20 84.85 83.99 83.99 0.0M
2022-07-27 81.15 82.43 81.15 82.43 0.0M
2022-07-26 83.13 83.13 81.88 82.20 0.0M
2022-07-25 80.39 82.27 80.05 81.88 0.0M
2022-07-22 80.18 80.77 80.18 80.77 0.0M
2022-07-21 80.54 80.54 79.59 80.48 0.0M
2022-07-20 81.18 81.31 80.20 80.74 0.0M
2022-07-19 79.27 80.56 79.20 80.46 0.0M
2022-07-18 79.33 80.32 79.33 80.05 0.0M
2022-07-15 76.31 77.76 76.31 77.72 0.0M
2022-07-14 79.62 79.62 76.41 76.81 0.0M
2022-07-13 80.28 80.85 79.39 79.85 0.0M
2022-07-12 79.96 80.70 79.19 80.70 0.0M
2022-07-11 78.84 80.78 78.84 80.28 0.0M
2022-07-08 80.22 81.72 80.22 81.72 0.0M
2022-07-07 79.38 82.49 79.38 81.83 0.0M
2022-07-06 77.51 78.72 77.03 77.55 0.0M
2022-07-05 80.68 80.68 76.31 76.31 0.0M
2022-07-04 79.91 81.07 79.91 80.46 0.0M
2022-07-01 80.26 81.20 79.56 79.56 0.0M
2022-06-30 82.87 82.88 81.57 81.57 0.0M
2022-06-29 84.66 85.34 84.66 84.84 0.0M
2022-06-28 87.23 87.23 85.61 85.61 0.0M
2022-06-27 84.67 86.56 84.63 84.78 0.0M
2022-06-24 82.68 83.83 82.05 83.62 0.0M
2022-06-23 83.47 84.64 82.47 82.47 0.0M
2022-06-22 86.67 86.67 84.74 84.74 0.0M
2022-06-21 89.15 90.26 89.15 89.31 0.0M
2022-06-20 87.09 88.33 85.53 88.17 0.0M
2022-06-17 89.65 89.85 87.30 87.58 0.0M
2022-06-16 92.96 92.96 89.88 90.02 0.0M
2022-06-15 91.73 93.12 90.48 93.12 0.0M
2022-06-14 93.44 93.44 90.99 91.14 0.0M
2022-06-13 94.75 94.75 92.07 92.88 0.0M
2022-06-10 99.86 99.86 95.82 95.82 0.0M
2022-06-09 101.36 102.02 100.60 100.60 0.0M
2022-06-08 103.68 103.68 101.86 102.96 0.0M
2022-06-07 103.28 104.44 103.28 104.44 0.0M
2022-06-06 101.84 103.78 101.84 103.30 0.0M
2022-06-03 103.32 103.32 101.30 101.30 0.0M
2022-06-02 100.70 102.74 100.70 102.08 0.0M
2022-06-01 101.24 101.24 99.11 99.96 0.0M
2022-05-31 101.52 101.78 100.64 100.64 0.0M
2022-05-30 101.38 101.38 100.84 101.34 0.0M
2022-05-27 100.10 101.06 100.08 100.76 0.0M
2022-05-26 98.35 99.32 98.35 99.09 0.0M
2022-05-25 98.60 98.96 98.03 98.59 0.0M
2022-05-24 96.56 97.77 96.56 97.07 0.0M
2022-05-23 97.15 97.93 96.86 97.92 0.0M
2022-05-20 96.23 96.84 95.68 95.68 0.0M
2022-05-19 94.28 95.09 93.46 95.09 0.0M
2022-05-18 95.88 95.88 94.96 94.96 0.0M
2022-05-17 94.24 96.39 94.24 96.39 0.0M
2022-05-16 91.36 93.44 91.36 92.91 0.0M
2022-05-13 90.52 91.67 90.52 91.65 0.0M
2022-05-12 89.32 90.12 87.61 90.01 0.0M
2022-05-11 91.34 92.89 91.33 92.78 0.0M
2022-05-10 90.65 91.13 89.59 89.66 0.0M
2022-05-09 92.08 92.38 89.77 89.77 0.0M
2022-05-06 94.81 94.81 93.02 93.81 0.0M
2022-05-05 99.10 99.10 95.35 95.35 0.0M
2022-05-04 97.51 97.51 96.22 96.22 0.0M
2022-05-03 98.50 99.19 97.39 98.39 0.0M
2022-05-02 99.15 99.57 97.57 97.75 0.0M
2022-04-29 99.88 100.76 99.29 100.32 0.0M
2022-04-28 99.29 99.63 97.39 97.65 0.0M
2022-04-27 95.75 98.81 95.75 98.81 0.0M
2022-04-26 95.41 95.92 94.45 94.48 0.0M
2022-04-25 95.12 95.47 93.59 93.70 0.0M
2022-04-22 101.62 101.94 99.46 99.46 0.0M
2022-04-21 103.46 104.16 102.34 103.36 0.0M
2022-04-20 107.38 107.40 105.18 105.38 0.0M
2022-04-19 109.16 109.90 107.84 107.96 0.0M
2022-04-14 107.70 108.70 107.12 108.50 0.0M
2022-04-13 107.02 107.54 107.00 107.48 0.0M
2022-04-12 105.08 106.28 105.08 106.28 0.0M
2022-04-11 106.20 106.70 105.22 105.22 0.0M
2022-04-08 106.04 106.64 106.04 106.58 0.0M
2022-04-07 104.32 105.12 104.00 104.50 0.0M
2022-04-06 105.54 105.68 104.26 104.82 0.0M
2022-04-05 104.82 105.76 103.80 105.76 0.0M
2022-04-04 105.32 105.34 104.44 104.80 0.0M
2022-04-01 103.00 105.20 102.48 105.08 0.0M
2022-03-31 103.36 103.52 102.92 102.92 0.0M
2022-03-30 101.86 103.24 101.72 103.24 0.0M
2022-03-29 104.00 104.26 100.10 100.68 0.0M
2022-03-28 104.90 104.90 102.86 102.92 0.0M
2022-03-25 104.16 104.56 103.88 104.52 0.0M
2022-03-24 103.14 104.00 103.14 103.50 0.0M
2022-03-23 102.94 103.44 102.56 103.24 0.0M
2022-03-22 102.42 104.10 102.10 102.70 0.0M
2022-03-21 99.18 102.10 99.18 101.88 0.0M
2022-03-18 98.28 98.28 97.80 98.17 0.0M
2022-03-17 97.88 98.00 96.82 97.68 0.0M
2022-03-16 95.70 96.82 95.32 96.76 0.0M
2022-03-15 92.69 93.47 91.46 93.33 0.0M
2022-03-14 96.63 96.63 95.18 95.18 0.0M
2022-03-11 96.59 98.29 96.59 97.94 0.0M
2022-03-10 94.31 96.29 92.84 96.03 0.0M
2022-03-09 94.89 94.89 92.12 93.83 0.0M
2022-03-08 95.04 96.05 94.47 94.61 0.0M
2022-03-07 98.68 99.02 95.66 95.66 0.0M
2022-03-04 98.75 98.75 95.07 95.48 0.0M
2022-03-03 100.32 101.22 98.53 98.53 0.0M
2022-03-02 96.88 98.42 96.88 97.67 0.0M
2022-03-01 95.41 96.45 94.75 95.59 0.0M
2022-02-28 94.26 94.75 93.27 94.75 0.0M
2022-02-25 91.88 94.25 91.36 94.25 0.0M
2022-02-24 90.26 90.96 89.59 90.35 0.0M
2022-02-23 94.15 94.48 92.74 92.74 0.0M
2022-02-22 90.66 94.02 90.66 93.19 0.0M
2022-02-21 94.12 94.13 91.99 93.00 0.0M
2022-02-18 93.65 93.65 93.00 93.34 0.0M
2022-02-17 94.26 94.26 92.77 93.01 0.0M
2022-02-16 93.53 94.45 93.53 94.24 0.0M
2022-02-15 93.70 94.72 92.72 93.34 0.0M
2022-02-14 92.68 93.73 91.82 93.73 0.0M
2022-02-11 93.43 94.17 93.43 93.75 0.0M
2022-02-10 94.02 94.50 93.15 94.50 0.0M
2022-02-09 92.44 93.65 92.37 93.44 0.0M
2022-02-08 91.18 92.76 91.18 92.40 0.0M
2022-02-07 89.63 90.82 89.53 90.33 0.0M
2022-02-04 90.21 90.21 88.47 88.81 0.0M
2022-02-03 91.06 91.06 89.48 89.48 0.0M
2022-02-02 90.94 91.09 90.28 90.34 0.0M
2022-02-01 88.70 90.37 88.64 90.37 0.0M
2022-01-31 89.91 89.91 87.38 87.44 0.0M
2022-01-28 92.16 92.19 88.66 89.04 0.0M
2022-01-27 89.50 92.28 89.50 91.91 0.0M
2022-01-26 89.78 91.31 89.78 90.83 0.0M
2022-01-25 88.63 88.80 88.19 88.43 0.0M
2022-01-24 90.46 90.66 87.03 87.16 0.0M
2022-01-21 92.18 92.40 90.93 91.72 0.0M
2022-01-20 95.91 95.97 94.61 94.96 0.0M
2022-01-19 92.24 95.12 92.24 94.99 0.0M
2022-01-18 92.04 92.88 91.15 92.50 0.0M
2022-01-17 92.53 92.59 92.33 92.56 0.0M
2022-01-14 92.46 92.73 91.54 91.72 0.0M
2022-01-13 92.64 93.06 92.32 93.06 0.0M
2022-01-12 90.52 92.63 90.52 92.43 0.0M
2022-01-11 89.79 90.02 88.81 89.46 0.0M
2022-01-10 90.00 90.04 88.69 88.83 0.0M
2022-01-07 88.79 90.00 88.79 89.92 0.0M
2022-01-06 87.86 88.30 87.85 88.17 0.0M
2022-01-05 87.39 88.63 87.39 88.63 0.0M
2022-01-04 86.12 87.32 85.97 87.20 0.0M
2022-01-03 85.28 86.15 85.28 85.67 0.0M