Multi Units Luxembourg - Amundi STOXX Europe 600 Basic Resources UCITS ETF Inc (E6BR)

E6BR
🏛️ ドイツ →
112.70
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
2024-12-30 102.98 103.08 102.88 102.94 0.0M
2024-12-27 102.02 103.58 102.02 103.56 0.0M
2024-12-23 102.42 102.42 101.90 102.40 0.0M
2024-12-20 101.96 102.76 101.38 102.62 0.0M
2024-12-19 103.62 103.64 102.74 102.76 0.0M
2024-12-18 105.88 105.88 105.12 105.12 0.0M
2024-12-17 106.08 106.08 105.90 105.90 0.0M
2024-12-16 108.42 108.42 106.44 107.26 0.0M
2024-12-13 108.92 108.92 107.22 107.40 0.0M
2024-12-12 112.44 112.44 109.70 109.80 0.0M
2024-12-11 110.36 111.64 110.36 111.64 0.0M
2024-12-10 111.20 111.50 109.76 111.38 0.0M
2024-12-09 114.10 116.78 114.10 116.32 0.0M
2024-12-06 113.20 113.54 112.46 112.46 0.0M
2024-12-05 113.62 114.26 113.62 113.68 0.0M
2024-12-04 113.80 113.80 113.66 113.66 0.0M
2024-12-03 114.16 114.18 113.92 113.92 0.0M
2024-12-02 111.72 113.46 111.72 112.92 0.0M
2024-11-29 111.26 111.82 110.96 111.82 0.0M
2024-11-28 110.34 110.34 109.84 110.22 0.0M
2024-11-27 110.90 111.12 109.70 109.94 0.0M
2024-11-26 111.20 111.42 110.12 110.12 0.0M
2024-11-25 113.00 113.00 112.36 112.62 0.0M
2024-11-22 111.16 111.46 110.76 111.08 0.0M
2024-11-21 110.82 110.82 110.00 110.58 0.0M
2024-11-20 110.64 111.14 110.44 110.44 0.0M
2024-11-19 111.70 111.70 109.20 110.06 0.0M
2024-11-18 109.98 110.32 109.50 110.32 0.0M
2024-11-15 108.10 110.26 108.10 110.20 0.0M
2024-11-14 107.26 108.30 107.18 108.30 0.0M
2024-11-13 108.60 108.76 107.62 107.78 0.0M
2024-11-12 110.70 110.70 107.90 107.90 0.0M
2024-11-11 113.58 113.58 112.20 112.20 0.0M
2024-11-08 116.28 116.28 112.80 112.96 0.0M
2024-11-07 115.00 118.16 115.00 117.68 0.0M
2024-11-06 113.80 116.10 113.48 113.72 0.0M
2024-11-05 114.30 114.30 114.06 114.22 0.0M
2024-11-04 113.70 114.06 113.06 113.06 0.0M
2024-11-01 113.10 113.82 112.92 113.24 0.0M
2024-10-31 113.40 113.56 112.36 112.36 0.0M
2024-10-30 115.18 115.18 113.62 113.62 0.0M
2024-10-29 114.98 117.22 114.98 116.10 0.0M
2024-10-28 115.64 115.90 115.10 115.48 0.0M
2024-10-25 113.20 115.24 113.20 114.96 0.0M
2024-10-24 113.66 114.62 113.24 113.24 0.0M
2024-10-23 113.76 113.76 112.72 112.72 0.0M
2024-10-22 114.48 114.48 113.38 114.24 0.0M
2024-10-21 114.62 115.00 113.46 113.46 0.0M
2024-10-18 114.56 115.32 114.52 114.52 0.0M
2024-10-17 111.74 112.88 111.74 112.88 0.0M
2024-10-16 113.08 113.36 112.80 112.80 0.0M
2024-10-15 114.64 114.64 112.84 113.58 0.0M
2024-10-14 116.32 116.32 115.30 115.90 0.0M
2024-10-11 115.42 116.36 115.42 116.24 0.0M
2024-10-10 115.30 115.30 114.40 115.26 0.0M
2024-10-09 115.14 115.42 114.74 115.42 0.0M
2024-10-08 115.64 115.64 114.42 114.56 0.0M
2024-10-07 120.48 120.48 119.10 119.98 0.0M
2024-10-04 118.88 120.12 118.88 119.92 0.0M
2024-10-03 120.36 120.36 118.68 118.68 0.0M
2024-10-02 121.20 121.20 120.44 120.92 0.0M
2024-10-01 120.10 120.58 119.74 119.76 0.0M
2024-09-30 121.92 121.92 119.66 119.72 0.0M
2024-09-27 120.34 120.34 119.94 120.00 0.0M
2024-09-26 117.58 119.34 117.58 119.34 0.0M
2024-09-25 114.34 114.48 113.96 114.34 0.0M
2024-09-24 113.50 114.60 113.50 114.32 0.0M
2024-09-23 108.68 109.38 107.76 109.38 0.0M
2024-09-20 110.82 110.82 108.30 108.30 0.0M
2024-09-19 110.44 112.10 110.44 111.36 0.0M
2024-09-18 107.54 108.14 107.54 107.96 0.0M
2024-09-17 107.40 108.10 107.40 107.98 0.0M
2024-09-16 106.44 107.04 105.96 107.04 0.0M
2024-09-13 105.78 106.70 105.72 106.70 0.0M
2024-09-12 105.26 105.84 105.26 105.40 0.0M
2024-09-11 104.20 104.20 102.80 103.18 0.0M
2024-09-10 103.26 103.48 102.76 102.76 0.0M
2024-09-09 104.04 104.04 103.40 103.40 0.0M
2024-09-06 104.84 104.84 102.96 102.96 0.0M
2024-09-05 104.56 105.50 104.56 105.32 0.0M
2024-09-04 105.20 105.90 105.20 105.42 0.0M
2024-09-03 109.30 109.30 106.24 106.24 0.0M
2024-09-02 109.50 110.30 109.50 110.02 0.0M
2024-08-30 111.20 111.58 110.10 110.10 0.0M
2024-08-29 109.98 110.24 109.86 110.24 0.0M
2024-08-28 110.34 110.34 109.30 109.30 0.0M
2024-08-27 111.30 111.56 110.74 110.74 0.0M
2024-08-26 109.84 111.14 109.84 111.14 0.0M
2024-08-23 109.84 109.98 109.30 109.88 0.0M
2024-08-22 109.74 109.98 108.98 108.98 0.0M
2024-08-21 110.62 110.98 110.36 110.38 0.0M
2024-08-20 109.80 109.86 109.36 109.36 0.0M
2024-08-19 108.38 109.78 108.38 109.78 0.0M
2024-08-16 107.98 107.98 107.44 107.62 0.0M
2024-08-15 106.92 108.02 106.68 108.02 0.0M
2024-08-14 106.46 106.70 105.78 106.18 0.0M
2024-08-13 107.60 107.60 107.16 107.28 0.0M
2024-08-12 107.42 107.72 107.42 107.68 0.0M
2024-08-09 108.22 108.76 107.26 107.44 0.0M
2024-08-08 104.98 106.56 104.98 106.56 0.0M
2024-08-07 105.56 106.92 105.56 106.62 0.0M
2024-08-06 105.96 105.96 104.72 105.32 0.0M
2024-08-05 103.52 105.56 103.52 105.54 0.0M
2024-08-02 109.76 109.88 107.90 107.90 0.0M
2024-08-01 114.40 114.40 111.36 111.36 0.0M
2024-07-31 113.12 114.02 113.12 113.62 0.0M
2024-07-30 111.88 111.88 111.02 111.26 0.0M
2024-07-29 114.02 114.02 112.92 112.92 0.0M
2024-07-26 112.68 113.54 112.68 113.08 0.0M
2024-07-25 110.86 112.08 110.08 112.08 0.0M
2024-07-24 111.20 112.54 111.20 112.30 0.0M
2024-07-23 112.56 112.56 111.58 111.58 0.0M
2024-07-22 113.58 114.20 113.58 113.68 0.0M
2024-07-19 114.14 114.14 113.38 113.40 0.0M
2024-07-18 117.26 117.26 115.58 115.58 0.0M
2024-07-17 116.16 116.96 116.16 116.80 0.0M
2024-07-16 118.22 118.22 117.12 117.12 0.0M
2024-07-15 120.90 120.90 119.42 119.42 0.0M
2024-07-12 120.76 121.18 120.76 121.18 0.0M
2024-07-11 120.24 120.50 120.10 120.28 0.0M
2024-07-10 119.16 120.26 119.16 120.26 0.0M
2024-07-09 121.00 121.00 119.38 119.38 0.0M
2024-07-08 120.16 120.16 120.06 120.08 0.0M
2024-07-05 122.12 122.12 120.96 120.96 0.0M
2024-07-04 121.46 121.78 121.30 121.76 0.0M
2024-07-03 120.60 121.78 120.50 121.16 0.0M
2024-07-02 118.94 118.94 117.98 118.72 0.0M
2024-07-01 120.08 120.24 119.44 119.44 0.0M
2024-06-28 119.80 120.64 119.46 119.46 0.0M
2024-06-27 119.64 119.64 119.22 119.22 0.0M
2024-06-26 121.34 121.40 120.44 120.44 0.0M
2024-06-25 121.26 121.26 120.78 120.78 0.0M
2024-06-24 119.92 121.22 119.20 121.16 0.0M
2024-06-21 121.08 121.08 120.02 120.02 0.0M
2024-06-20 119.88 121.56 119.88 121.56 0.0M
2024-06-19 119.64 120.30 119.64 119.86 0.0M
2024-06-18 119.04 119.30 118.30 119.30 0.0M
2024-06-17 118.02 118.16 117.48 118.16 0.0M
2024-06-14 120.42 120.42 118.54 119.02 0.0M
2024-06-13 120.04 120.40 120.00 120.40 0.0M
2024-06-12 121.04 121.42 120.88 120.94 0.0M
2024-06-11 121.64 121.64 120.24 120.58 0.0M
2024-06-10 121.24 122.70 121.24 122.70 0.0M
2024-06-07 123.06 123.06 121.76 121.76 0.0M
2024-06-06 122.46 123.30 122.02 123.30 0.0M
2024-06-05 122.46 122.46 121.58 121.58 0.0M
2024-06-04 124.40 124.40 122.40 122.44 0.0M
2024-06-03 127.16 127.16 124.66 125.22 0.0M
2024-05-31 125.72 125.72 125.18 125.18 0.0M
2024-05-30 122.80 125.38 122.80 125.38 0.0M
2024-05-29 126.70 126.70 124.50 124.50 0.0M
2024-05-28 128.14 128.14 127.40 127.46 0.0M
2024-05-27 127.54 127.68 127.32 127.68 0.0M
2024-05-24 126.86 127.86 126.86 127.32 0.0M
2024-05-23 128.52 128.72 127.70 127.70 0.0M
2024-05-22 130.38 130.38 128.14 128.46 0.0M
2024-05-21 129.90 131.18 129.90 131.18 0.0M
2024-05-20 130.64 130.64 129.64 130.22 0.0M
2024-05-17 127.48 129.64 127.48 129.26 0.0M
2024-05-16 126.88 127.38 126.88 127.38 0.0M
2024-05-15 127.54 127.58 126.86 126.88 0.0M
2024-05-14 125.62 126.38 125.62 126.38 0.0M
2024-05-13 126.30 126.30 125.72 125.72 0.0M
2024-05-10 126.58 127.20 126.38 126.38 0.0M
2024-05-09 124.02 125.28 124.02 124.90 0.0M
2024-05-08 124.62 124.62 123.14 123.78 0.0M
2024-05-07 125.32 125.34 124.26 124.98 0.0M
2024-05-06 123.24 124.72 123.24 124.72 0.0M
2024-05-03 124.04 124.04 123.34 123.50 0.0M
2024-05-02 123.72 123.72 122.00 122.80 0.0M
2024-04-30 124.36 124.36 122.82 122.82 0.0M
2024-04-29 123.84 124.52 123.66 124.52 0.0M
2024-04-26 122.64 123.36 122.24 122.62 0.0M
2024-04-25 121.18 121.18 120.98 120.98 0.0M
2024-04-24 118.62 119.04 118.62 118.66 0.0M
2024-04-23 117.56 117.56 116.24 116.76 0.0M
2024-04-22 118.56 118.72 118.14 118.14 0.0M
2024-04-19 117.60 118.84 117.42 118.50 0.0M
2024-04-18 118.46 118.70 118.46 118.64 0.0M
2024-04-17 118.12 119.16 117.18 118.24 0.0M
2024-04-16 117.44 117.44 115.82 116.68 0.0M
2024-04-15 121.36 121.36 120.40 120.40 0.0M
2024-04-12 119.62 120.96 119.62 120.44 0.0M
2024-04-11 118.86 119.04 117.50 117.50 0.0M
2024-04-10 120.20 120.20 118.24 118.24 0.0M
2024-04-09 118.46 119.80 118.46 119.28 0.0M
2024-04-08 116.00 117.58 116.00 117.58 0.0M
2024-04-05 115.66 115.66 115.14 115.36 0.0M
2024-04-04 115.62 116.92 115.62 116.80 0.0M
2024-04-03 113.70 115.08 113.64 114.74 0.0M
2024-04-02 114.00 114.44 114.00 114.02 0.0M
2024-03-28 112.16 112.16 111.76 111.96 0.0M
2024-03-27 110.44 111.54 110.24 111.54 0.0M
2024-03-26 110.50 110.86 110.18 110.72 0.0M
2024-03-25 111.74 111.80 111.22 111.22 0.0M
2024-03-22 110.84 111.34 110.84 111.26 0.0M
2024-03-21 111.54 111.88 111.54 111.62 0.0M
2024-03-20 108.28 108.74 107.80 108.64 0.0M
2024-03-19 108.42 108.52 107.44 108.52 0.0M
2024-03-18 109.14 109.14 108.12 108.12 0.0M
2024-03-15 108.48 108.70 108.42 108.60 0.0M
2024-03-14 108.90 108.90 107.38 107.76 0.0M
2024-03-13 107.38 109.16 107.38 109.16 0.0M
2024-03-12 106.94 108.48 106.94 107.54 0.0M
2024-03-11 104.64 106.10 104.60 106.10 0.0M
2024-03-08 106.84 107.28 106.38 106.38 0.0M
2024-03-07 104.52 107.00 104.52 106.68 0.0M
2024-03-06 103.56 104.50 103.56 104.08 0.0M
2024-03-05 103.22 103.58 102.84 103.36 0.0M
2024-03-04 105.28 105.28 103.96 104.22 0.0M
2024-03-01 104.80 105.34 104.30 105.26 0.0M
2024-02-29 105.00 105.00 104.32 104.32 0.0M
2024-02-28 104.62 104.62 104.04 104.04 0.0M
2024-02-27 104.48 105.40 104.48 105.14 0.0M
2024-02-26 104.16 104.16 103.16 103.24 0.0M
2024-02-23 106.04 106.04 105.08 105.26 0.0M
2024-02-22 106.82 106.82 105.14 105.14 0.0M
2024-02-21 105.04 105.24 104.90 104.90 0.0M
2024-02-20 105.98 106.84 105.46 105.46 0.0M
2024-02-19 108.24 108.24 107.58 107.62 0.0M
2024-02-16 108.18 109.10 108.18 108.68 0.0M
2024-02-15 105.88 106.56 105.58 106.56 0.0M
2024-02-14 105.36 105.70 105.36 105.54 0.0M
2024-02-13 107.82 107.82 105.54 105.94 0.0M
2024-02-12 106.08 107.44 106.08 107.34 0.0M
2024-02-09 107.02 107.02 105.82 105.88 0.0M
2024-02-08 107.86 108.30 107.06 107.06 0.0M
2024-02-07 108.94 108.94 107.28 107.28 0.0M
2024-02-06 108.10 108.70 107.56 108.70 0.0M
2024-02-05 108.72 109.18 107.30 107.30 0.0M
2024-02-02 110.38 110.38 109.24 109.24 0.0M
2024-02-01 110.48 111.08 110.30 110.30 0.0M
2024-01-31 111.56 111.78 111.56 111.78 0.0M
2024-01-30 112.36 112.36 110.92 110.92 0.0M
2024-01-29 111.48 112.28 111.48 112.28 0.0M
2024-01-26 110.28 111.74 110.28 111.74 0.0M
2024-01-25 110.62 110.62 110.10 110.10 0.0M
2024-01-24 110.94 110.94 110.16 110.52 0.0M
2024-01-23 107.86 108.12 107.86 108.12 0.0M
2024-01-22 107.64 107.64 105.84 106.24 0.0M
2024-01-19 109.58 109.58 107.20 107.20 0.0M
2024-01-18 108.70 109.20 108.70 108.86 0.0M
2024-01-17 108.30 108.42 107.26 108.10 0.0M
2024-01-16 110.38 111.24 110.34 110.52 0.0M
2024-01-15 112.72 112.72 111.28 111.30 0.0M
2024-01-12 112.52 112.52 112.02 112.28 0.0M
2024-01-11 113.70 113.70 111.26 111.26 0.0M
2024-01-10 112.98 112.98 112.04 112.04 0.0M
2024-01-09 114.46 114.46 113.20 113.20 0.0M
2024-01-08 115.06 115.06 114.02 114.88 0.0M
2024-01-05 114.52 115.92 114.04 115.32 0.0M
2024-01-04 115.44 115.44 114.96 114.96 0.0M
2024-01-03 116.56 116.56 114.50 114.88 0.0M
2024-01-02 118.84 118.84 117.00 117.54 0.0M