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
2023-12-29 91.95 91.95 91.21 91.34 0.0M
2023-12-28 92.45 92.45 91.48 91.62 0.0M
2023-12-27 91.86 91.97 91.52 91.70 0.0M
2023-12-22 90.80 91.66 90.80 91.26 0.0M
2023-12-21 91.03 91.20 90.43 90.94 0.0M
2023-12-20 91.99 91.99 91.05 91.10 0.0M
2023-12-19 90.18 91.43 90.18 91.39 0.0M
2023-12-18 89.61 90.63 89.56 90.24 0.0M
2023-12-15 89.58 90.62 89.48 89.59 0.0M
2023-12-14 88.74 89.06 88.30 88.38 0.0M
2023-12-13 85.72 86.27 85.56 85.56 0.0M
2023-12-12 87.29 87.43 85.77 86.08 0.0M
2023-12-11 87.12 87.38 86.89 86.97 0.0M
2023-12-08 89.11 89.11 87.70 87.70 0.0M
2023-12-07 88.91 89.83 88.91 89.67 0.0M
2023-12-06 89.18 89.63 88.95 89.03 0.0M
2023-12-05 88.28 88.28 87.26 87.75 0.0M
2023-12-04 89.45 89.45 88.41 88.59 0.0M
2023-12-01 88.57 90.74 88.57 90.69 0.0M
2023-11-30 87.84 87.84 87.02 87.02 0.0M
2023-11-29 87.34 88.19 87.05 87.05 0.0M
2023-11-28 86.81 87.48 86.42 87.48 0.0M
2023-11-27 86.99 87.35 86.86 87.22 0.0M
2023-11-24 87.26 87.57 87.02 87.52 0.0M
2023-11-23 87.84 87.99 87.54 87.67 0.0M
2023-11-22 88.57 88.57 87.41 87.41 0.0M
2023-11-21 88.86 88.86 87.97 88.07 0.0M
2023-11-20 87.94 88.18 87.46 88.18 0.0M
2023-11-17 86.94 88.00 86.94 87.74 0.0M
2023-11-16 87.11 87.11 86.17 86.17 0.0M
2023-11-15 87.53 88.70 87.44 87.48 0.0M
2023-11-14 84.13 86.61 83.58 86.24 0.0M
2023-11-13 83.24 83.52 83.04 83.29 0.0M
2023-11-10 83.27 83.27 81.96 82.63 0.0M
2023-11-09 83.46 84.09 83.06 83.89 0.0M
2023-11-08 83.64 83.84 83.48 83.48 0.0M
2023-11-07 85.33 85.33 83.84 84.08 0.0M
2023-11-06 85.99 86.19 85.96 85.96 0.0M
2023-11-03 85.63 85.66 84.90 85.56 0.0M
2023-11-02 84.30 85.51 84.30 84.97 0.0M
2023-11-01 83.73 83.98 83.13 83.36 0.0M
2023-10-31 83.34 83.59 82.98 83.43 0.0M
2023-10-30 83.35 83.71 83.35 83.47 0.0M
2023-10-27 83.17 83.17 82.88 83.01 0.0M
2023-10-26 81.55 82.58 81.55 82.44 0.0M
2023-10-25 81.90 82.63 81.35 82.13 0.0M
2023-10-24 80.67 81.49 79.93 81.23 0.0M
2023-10-23 79.68 79.68 78.33 79.27 0.0M
2023-10-20 81.63 81.63 80.04 80.04 0.0M
2023-10-19 83.58 83.58 82.56 82.83 0.0M
2023-10-18 85.98 85.98 83.76 83.87 0.0M
2023-10-17 86.05 86.22 84.73 86.22 0.0M
2023-10-16 86.48 86.93 85.76 86.88 0.0M
2023-10-13 86.34 86.34 84.96 85.10 0.0M
2023-10-12 87.08 87.51 85.82 85.82 0.0M
2023-10-11 86.26 86.86 86.25 86.28 0.0M
2023-10-10 84.26 86.69 84.26 86.27 0.0M
2023-10-09 83.45 83.87 83.20 83.80 0.0M
2023-10-06 83.19 83.94 82.77 83.94 0.0M
2023-10-05 82.60 82.75 82.60 82.64 0.0M
2023-10-04 82.88 83.80 82.47 82.64 0.0M
2023-10-03 85.11 85.20 83.25 83.42 0.0M
2023-10-02 87.22 87.63 85.62 85.67 0.0M
2023-09-29 86.67 87.50 86.67 86.76 0.0M
2023-09-28 84.70 86.31 84.70 86.31 0.0M
2023-09-27 83.98 84.31 83.98 84.31 0.0M
2023-09-26 83.99 84.04 83.37 84.04 0.0M
2023-09-25 83.47 84.35 83.35 84.35 0.0M
2023-09-22 84.60 85.46 84.60 84.93 0.0M
2023-09-21 85.81 85.81 84.70 84.86 0.0M
2023-09-20 86.24 87.17 85.62 87.01 0.0M
2023-09-19 86.21 86.68 86.11 86.13 0.0M
2023-09-18 87.36 87.36 86.15 86.21 0.0M
2023-09-15 87.15 87.77 87.02 87.07 0.0M
2023-09-14 83.58 86.23 83.58 85.99 0.0M
2023-09-13 82.63 82.84 82.26 82.62 0.0M
2023-09-12 83.32 83.32 82.95 82.95 0.0M
2023-09-11 82.95 83.55 82.95 83.39 0.0M
2023-09-08 81.91 81.91 80.93 81.40 0.0M
2023-09-07 82.90 82.90 81.59 81.73 0.0M
2023-09-06 83.56 83.57 83.14 83.45 0.0M
2023-09-05 83.95 84.34 83.95 84.01 0.0M
2023-09-04 85.15 85.15 84.23 84.32 0.0M
2023-09-01 83.25 83.96 83.05 83.90 0.0M
2023-08-31 82.76 83.02 82.69 82.69 0.0M
2023-08-30 82.54 82.54 82.15 82.36 0.0M
2023-08-29 81.52 82.02 81.26 82.02 0.0M
2023-08-28 80.63 81.15 80.41 80.94 0.0M
2023-08-25 80.18 80.76 79.71 79.93 0.0M
2023-08-24 81.28 81.28 79.52 79.82 0.0M
2023-08-23 80.80 80.99 80.30 80.87 0.0M
2023-08-22 79.28 80.69 79.28 80.12 0.0M
2023-08-21 78.24 78.87 78.24 78.63 0.0M
2023-08-18 78.55 78.55 77.91 78.40 0.0M
2023-08-17 79.44 80.01 79.44 79.50 0.0M
2023-08-16 78.08 78.96 78.08 78.73 0.0M
2023-08-15 80.11 80.11 78.46 78.73 0.0M
2023-08-14 80.34 80.78 79.62 79.98 0.0M
2023-08-11 81.69 81.69 81.05 81.12 0.0M
2023-08-10 82.45 83.00 82.45 82.54 0.0M
2023-08-09 83.15 83.15 82.64 82.64 0.0M
2023-08-08 82.50 82.50 81.55 81.93 0.0M
2023-08-07 83.67 83.67 83.12 83.44 0.0M
2023-08-04 83.53 84.21 83.44 84.21 0.0M
2023-08-03 83.17 83.97 82.59 83.97 0.0M
2023-08-02 84.97 84.97 83.89 83.89 0.0M
2023-08-01 86.60 86.75 86.11 86.11 0.0M
2023-07-31 86.81 87.51 86.56 87.41 0.0M
2023-07-28 86.64 86.68 86.17 86.34 0.0M
2023-07-27 86.54 87.87 86.54 87.50 0.0M
2023-07-26 87.53 87.53 87.10 87.20 0.0M
2023-07-25 86.81 89.17 86.81 88.89 0.0M
2023-07-24 84.07 85.27 84.07 85.27 0.0M
2023-07-21 84.58 84.72 84.29 84.49 0.0M
2023-07-20 84.88 86.24 84.88 85.75 0.0M
2023-07-19 84.80 84.80 83.96 84.42 0.0M
2023-07-18 85.10 85.40 84.49 85.40 0.0M
2023-07-17 85.17 86.04 84.88 84.98 0.0M
2023-07-14 87.17 87.17 86.79 86.79 0.0M
2023-07-13 86.47 87.95 86.47 87.60 0.0M
2023-07-12 83.59 86.15 83.59 86.04 0.0M
2023-07-11 82.57 83.00 82.57 82.98 0.0M
2023-07-10 81.33 81.71 81.03 81.55 0.0M
2023-07-07 81.06 82.18 81.06 82.06 0.0M
2023-07-06 82.97 82.97 80.57 80.86 0.0M
2023-07-05 83.93 83.93 83.68 83.89 0.0M
2023-07-04 84.27 84.95 84.27 84.86 0.0M
2023-07-03 83.77 84.81 83.77 84.43 0.0M
2023-06-30 82.67 83.00 82.67 82.73 0.0M
2023-06-29 81.97 82.11 81.60 82.11 0.0M
2023-06-28 83.17 83.17 81.86 82.02 0.0M
2023-06-27 84.27 84.27 82.01 82.99 0.0M
2023-06-26 82.53 82.97 82.36 82.95 0.0M
2023-06-23 83.12 83.28 82.13 82.25 0.0M
2023-06-22 82.95 84.02 82.95 83.81 0.0M
2023-06-21 84.89 84.89 84.09 84.21 0.0M
2023-06-20 87.00 87.00 85.51 85.51 0.0M
2023-06-19 88.46 88.46 87.44 87.44 0.0M
2023-06-16 90.40 90.40 88.88 89.36 0.0M
2023-06-15 89.35 89.93 88.54 89.85 0.0M
2023-06-14 88.04 91.08 88.04 90.29 0.0M
2023-06-13 86.92 88.29 86.92 88.23 0.0M
2023-06-12 86.36 86.42 85.74 85.82 0.0M
2023-06-09 86.95 87.03 86.31 86.90 0.0M
2023-06-08 86.59 86.83 86.48 86.59 0.0M
2023-06-07 85.41 86.87 85.41 86.16 0.0M
2023-06-06 85.20 85.83 84.86 85.83 0.0M
2023-06-05 85.25 85.66 84.85 85.05 0.0M
2023-06-02 83.60 85.69 83.60 85.40 0.0M
2023-06-01 81.53 82.07 81.11 82.07 0.0M
2023-05-31 80.53 81.05 80.42 80.42 0.0M
2023-05-30 82.64 83.32 81.39 81.39 0.1M
2023-05-29 83.06 83.31 82.90 83.00 0.0M
2023-05-26 83.00 83.01 82.60 82.71 0.0M
2023-05-25 81.13 81.64 80.69 80.69 0.0M
2023-05-24 81.83 81.83 81.00 81.32 0.0M
2023-05-23 83.40 83.84 83.18 83.18 0.0M
2023-05-22 83.49 83.77 83.27 83.71 0.0M
2023-05-19 84.35 84.89 83.96 83.96 0.0M
2023-05-18 84.09 84.09 83.02 83.52 0.0M
2023-05-17 83.41 84.08 83.14 83.91 0.0M
2023-05-16 83.54 84.10 83.36 83.38 0.0M
2023-05-15 84.15 84.36 83.59 84.30 0.0M
2023-05-12 82.91 83.43 82.91 83.27 0.0M
2023-05-11 84.71 84.71 82.94 82.94 0.0M
2023-05-10 86.25 86.25 85.21 85.30 0.0M
2023-05-09 86.34 86.34 85.45 85.90 0.0M
2023-05-08 85.43 86.98 85.43 86.52 0.0M
2023-05-05 83.66 85.42 83.66 85.42 0.0M
2023-05-04 84.26 84.39 82.96 83.26 0.0M
2023-05-03 83.91 84.43 83.91 84.37 0.0M
2023-05-02 85.48 85.48 83.46 83.46 0.0M
2023-04-28 84.56 85.25 83.91 85.25 0.0M
2023-04-27 84.16 84.77 84.16 84.73 0.0M
2023-04-26 84.21 84.49 84.21 84.49 0.0M
2023-04-25 85.03 85.03 83.69 83.92 0.0M
2023-04-24 85.85 86.86 85.81 86.45 0.0M
2023-04-21 88.51 88.51 86.81 86.90 0.0M
2023-04-20 89.84 90.24 89.59 90.24 0.0M
2023-04-19 91.20 91.20 90.50 90.83 0.0M
2023-04-18 91.32 91.88 91.32 91.88 0.0M
2023-04-17 90.86 91.11 90.34 90.48 0.0M
2023-04-14 90.74 90.74 89.67 89.67 0.0M
2023-04-13 89.73 90.55 89.41 90.35 0.0M
2023-04-12 89.51 90.71 89.49 89.64 0.0M
2023-04-11 88.84 90.09 88.56 90.00 0.0M
2023-04-06 87.99 87.99 86.69 87.02 0.0M
2023-04-05 88.35 88.35 86.72 87.04 0.0M
2023-04-04 89.94 89.94 87.99 87.99 0.0M
2023-04-03 90.15 90.15 88.56 88.74 0.0M
2023-03-31 90.09 90.09 89.24 89.82 0.0M
2023-03-30 89.02 90.09 89.02 89.49 0.0M
2023-03-29 87.88 88.51 87.62 88.51 0.0M
2023-03-28 87.59 87.59 86.93 87.47 0.0M
2023-03-27 87.10 87.10 85.13 86.19 0.0M
2023-03-24 86.54 86.54 84.86 85.96 0.0M
2023-03-23 87.30 87.51 86.16 86.87 0.0M
2023-03-22 86.87 87.22 86.87 87.05 0.0M
2023-03-21 88.28 88.83 87.28 87.28 0.0M
2023-03-20 85.02 87.55 84.21 87.43 0.0M
2023-03-17 87.34 88.04 84.61 84.94 0.0M
2023-03-16 86.69 86.69 84.43 85.42 0.0M
2023-03-15 89.72 89.72 85.40 85.40 0.0M
2023-03-14 89.15 90.82 88.78 90.82 0.0M
2023-03-13 91.49 91.49 87.81 89.25 0.0M
2023-03-10 89.88 91.55 89.88 91.55 0.0M
2023-03-09 93.59 93.59 92.39 92.39 0.0M
2023-03-08 92.84 94.01 92.84 94.01 0.0M
2023-03-07 95.53 95.58 92.96 92.96 0.0M
2023-03-06 96.97 96.97 94.99 95.39 0.0M
2023-03-03 97.10 98.25 97.10 97.85 0.0M
2023-03-02 95.33 95.93 95.12 95.93 0.0M
2023-03-01 96.76 96.76 95.58 95.66 0.0M
2023-02-28 91.79 93.53 91.79 93.37 0.0M
2023-02-27 92.05 92.70 92.05 92.39 0.0M
2023-02-24 93.93 93.93 91.45 91.45 0.0M
2023-02-23 95.63 95.63 94.11 94.11 0.0M
2023-02-22 96.25 96.25 94.93 95.64 0.0M
2023-02-21 98.59 98.59 97.65 97.72 0.0M
2023-02-20 97.45 99.12 97.45 99.09 0.0M
2023-02-17 96.53 96.92 96.53 96.65 0.0M
2023-02-16 97.41 97.68 96.69 97.37 0.0M
2023-02-15 95.87 96.66 95.31 96.46 0.0M
2023-02-14 96.61 97.39 96.61 97.01 0.0M
2023-02-13 96.22 96.79 95.49 96.69 0.0M
2023-02-10 97.15 97.96 95.79 95.96 0.0M
2023-02-09 99.07 99.07 98.23 98.24 0.0M
2023-02-08 100.08 100.08 98.18 98.18 0.0M
2023-02-07 98.20 98.94 97.88 98.85 0.0M
2023-02-06 98.66 98.66 97.00 97.83 0.0M
2023-02-03 98.51 99.65 98.51 99.18 0.0M
2023-02-02 98.72 99.85 98.43 98.84 0.0M
2023-02-01 100.04 100.04 98.60 98.83 0.0M
2023-01-31 100.14 100.14 98.50 99.74 0.0M
2023-01-30 100.62 100.94 100.46 100.84 0.0M
2023-01-27 101.34 101.94 100.86 101.42 0.0M
2023-01-26 102.00 102.04 101.86 101.98 0.0M
2023-01-25 101.42 101.88 100.80 101.50 0.0M
2023-01-24 102.70 102.70 100.56 101.50 0.0M
2023-01-23 101.72 102.44 101.72 102.02 0.0M
2023-01-20 101.60 101.60 100.16 101.16 0.0M
2023-01-19 101.00 101.00 99.70 100.34 0.0M
2023-01-18 101.04 102.82 101.04 102.26 0.0M
2023-01-17 99.25 99.93 98.85 99.93 0.0M
2023-01-16 99.70 99.76 98.97 98.97 0.0M
2023-01-13 99.88 100.48 99.30 99.95 0.0M
2023-01-12 98.74 100.32 98.71 99.79 0.0M
2023-01-11 98.92 98.92 98.17 98.17 0.0M
2023-01-10 97.75 98.88 97.75 98.09 0.0M
2023-01-09 98.19 99.11 98.19 99.11 0.0M
2023-01-06 95.80 97.39 95.50 97.39 0.0M
2023-01-05 92.68 95.15 92.68 94.64 0.0M
2023-01-04 94.85 94.85 92.87 92.89 0.0M
2023-01-03 94.70 95.50 94.27 94.32 0.0M
2023-01-02 94.44 95.29 94.11 95.21 0.0M