Ossiam Bloomberg USA PAB UCITS ETF - 1A EUR Hedged Acc (OP7H)

OP7H
🏛️ フランス →
149.19
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
2025-09-26 149.08 149.08 149.08 149.19 0.0M
2025-09-25 149.66 149.66 149.66 148.91 0.0M
2025-09-24 150.63 150.63 150.63 150.06 0.0M
2025-09-23 151.39 151.39 151.39 150.96 0.0M
2025-09-22 150.31 150.31 150.31 150.82 0.0M
2025-09-19 149.89 149.89 149.89 149.92 0.0M
2025-09-18 149.82 149.82 149.82 150.20 0.0M
2025-09-17 149.18 149.18 149.18 149.18 0.0M
2025-09-16 149.72 149.72 149.72 149.17 0.0M
2025-09-15 149.23 149.23 149.23 149.54 0.0M
2025-09-12 149.41 149.41 149.41 149.26 0.0M
2025-09-11 148.24 148.24 148.24 149.27 0.0M
2025-09-10 148.41 148.41 148.41 148.23 0.0M
2025-09-09 148.12 148.12 148.12 147.44 0.0M
2025-09-08 147.55 147.55 147.55 147.81 0.0M
2025-09-05 147.96 147.96 147.96 147.10 0.0M
2025-09-04 146.45 146.45 146.45 146.95 0.0M
2025-09-03 145.92 145.92 145.92 146.17 0.0M
2025-09-02 147.09 147.09 147.09 145.31 0.0M
2025-09-01 147.23 147.23 147.23 147.22 0.0M
2025-08-29 148.06 148.06 148.06 147.13 0.0M
2025-08-28 148.01 148.01 148.01 147.63 0.0M
2025-08-27 147.55 147.55 147.55 147.70 0.0M
2025-08-26 146.64 146.64 146.64 146.97 0.0M
2025-08-25 147.57 147.57 147.57 147.46 0.0M
2025-08-22 145.31 145.31 145.31 148.07 0.0M
2025-08-21 146.24 146.24 146.24 145.97 0.0M
2025-08-20 146.27 146.27 146.27 145.88 0.0M
2025-08-19 147.24 147.24 147.24 147.07 0.0M
2025-08-18 147.19 147.19 147.19 147.29 0.0M
2025-08-15 147.96 147.96 147.96 147.30 0.0M
2025-08-14 147.14 147.14 147.14 147.14 0.0M
2025-08-13 147.01 147.01 147.01 147.36 0.0M
2025-08-12 145.55 145.55 145.55 146.35 0.0M
2025-08-11 146.15 146.15 146.15 145.84 0.0M
2025-08-08 145.35 145.35 145.35 145.63 0.0M
2025-08-07 145.37 145.37 145.37 144.97 0.0M
2025-08-06 144.59 144.59 144.59 144.70 0.0M
2025-08-05 145.32 145.32 145.32 144.13 0.0M
2025-08-04 143.35 143.35 143.35 144.49 0.0M
2025-08-01 144.26 144.26 144.26 142.60 0.0M
2025-07-31 147.30 147.30 147.30 146.16 0.0M
2025-07-30 146.67 146.67 146.67 146.59 0.0M
2025-07-29 147.20 147.20 147.20 146.59 0.0M
2025-07-28 147.66 147.66 147.66 146.92 0.0M
2025-07-25 146.58 146.58 146.58 146.68 0.0M
2025-07-24 146.25 146.25 146.25 146.64 0.0M
2025-07-23 145.83 145.83 145.83 145.66 0.0M
2025-07-22 145.03 145.03 145.03 145.12 0.0M
2025-07-21 145.41 145.41 145.41 145.70 0.0M
2025-07-18 145.03 145.03 145.03 145.03 0.0M
2025-07-17 144.54 144.54 144.54 145.00 0.0M
2025-07-16 143.41 143.41 143.41 143.39 0.0M
2025-07-15 144.99 144.99 144.99 144.47 0.0M
2025-07-14 143.48 143.48 143.48 144.23 0.0M
2025-07-11 144.68 144.68 144.68 144.17 0.0M
2025-07-10 144.32 144.32 144.32 144.97 0.0M
2025-07-09 144.08 144.08 144.08 144.10 0.0M
2025-07-08 144.31 144.31 144.31 144.06 0.0M
2025-07-07 144.55 144.55 144.55 144.33 0.0M
2025-07-04 144.90 144.90 144.90 144.27 0.0M
2025-07-03 144.35 144.35 144.35 145.27 0.0M
2025-07-02 144.17 144.17 144.17 143.79 0.0M
2025-07-01 143.57 143.57 143.57 143.57 0.0M
2025-06-30 143.23 143.23 143.23 142.99 0.0M
2025-06-27 142.76 142.76 142.76 142.95 0.0M
2025-06-26 141.90 141.90 141.90 142.05 0.0M
2025-06-25 141.69 141.69 141.69 141.42 0.0M
2025-06-24 141.31 141.31 141.31 141.27 0.0M
2025-06-23 138.18 138.18 138.18 139.10 0.0M
2025-06-20 138.19 138.19 138.19 138.62 0.0M
2025-06-19 138.07 138.07 138.07 137.47 0.0M
2025-06-18 138.74 138.74 138.74 139.15 0.0M
2025-06-17 139.11 139.11 139.11 139.21 0.0M
2025-06-16 139.02 139.02 139.02 139.98 0.0M
2025-06-13 138.33 138.33 138.33 139.24 0.0M
2025-06-12 139.43 139.43 139.43 139.93 0.0M
2025-06-11 139.81 139.81 139.81 140.49 0.0M
2025-06-10 139.41 139.41 139.41 139.72 0.0M
2025-06-09 139.43 139.43 139.43 139.30 0.0M
2025-06-06 138.79 138.79 138.79 139.32 0.0M
2025-06-05 138.96 138.96 138.96 139.64 0.0M
2025-06-04 139.36 139.36 139.36 139.36 0.0M
2025-06-03 137.54 137.54 137.54 138.57 0.0M
2025-06-02 136.63 136.63 136.63 137.11 0.0M
2025-05-30 137.18 137.18 137.18 137.20 0.0M
2025-05-29 139.38 139.38 139.38 137.68 0.0M
2025-05-28 137.58 137.58 137.58 137.45 0.0M
2025-05-27 136.45 136.45 136.45 137.32 0.0M
2025-05-26 136.60 136.60 136.60 136.25 0.0M
2025-05-23 135.87 135.87 135.87 134.72 0.0M
2025-05-22 136.41 136.41 136.41 136.01 0.0M
2025-05-21 137.99 137.99 137.99 138.22 0.0M
2025-05-20 138.81 138.81 138.81 138.85 0.0M
2025-05-19 137.44 137.44 137.44 138.62 0.0M
2025-05-16 137.89 137.89 137.89 138.38 0.0M
2025-05-15 136.82 136.82 136.77 137.53 0.0M
2025-05-14 137.63 137.63 137.63 137.25 0.0M
2025-05-13 135.98 135.98 135.98 137.54 0.0M
2025-05-12 135.16 135.16 135.16 135.46 0.0M
2025-05-09 132.41 132.41 132.41 132.19 0.0M
2025-05-08 132.32 132.32 132.32 132.56 0.0M
2025-05-07 131.05 131.05 130.92 130.79 0.0M
2025-05-06 131.24 131.24 131.24 131.04 0.0M
2025-05-05 131.98 131.98 131.98 131.98 0.0M
2025-05-02 131.02 131.62 131.02 131.89 0.0M
2025-04-30 129.07 129.07 129.07 128.42 0.0M
2025-04-29 128.69 128.69 128.69 128.89 0.0M
2025-04-28 128.30 128.30 128.30 127.79 0.0M
2025-04-25 128.27 128.27 128.27 127.51 0.0M
2025-04-24 126.70 126.70 126.70 126.70 0.0M
2025-04-23 126.01 126.01 126.01 126.01 0.0M
2025-04-22 122.94 122.94 122.94 122.94 0.0M
2025-04-17 123.27 123.27 123.27 123.27 0.0M
2025-04-16 123.82 123.82 123.82 124.69 0.0M
2025-04-15 125.35 125.35 125.35 125.91 0.0M
2025-04-14 125.38 125.38 125.38 125.38 0.0M
2025-04-11 123.19 123.19 123.19 121.43 0.0M
2025-04-10 121.87 121.87 121.87 121.87 0.0M
2025-04-09 115.31 115.31 115.31 116.18 0.0M
2025-04-08 119.51 119.51 119.51 119.92 0.0M
2025-04-07 115.75 115.75 115.75 115.75 0.0M
2025-04-04 124.48 124.51 124.48 121.11 0.0M
2025-04-03 127.75 127.75 127.75 126.67 0.0M
2025-04-02 130.47 130.47 130.47 131.27 0.0M
2025-04-01 130.19 130.19 130.19 130.74 0.0M
2025-03-31 128.77 128.77 128.77 129.00 0.0M
2025-03-28 131.72 131.72 131.72 130.02 0.0M
2025-03-27 132.32 132.32 132.32 132.49 0.0M
2025-03-26 133.77 133.77 133.77 132.71 0.0M
2025-03-25 133.60 133.60 133.60 133.80 0.0M
2025-03-24 132.76 132.76 132.76 133.71 0.0M
2025-03-21 131.41 131.41 131.41 131.26 0.0M
2025-03-20 132.51 132.51 132.51 131.80 0.0M
2025-03-19 130.76 130.76 130.76 131.69 0.0M
2025-03-18 131.93 131.93 131.93 130.96 0.0M
2025-03-17 130.35 130.35 130.35 131.41 0.0M
2025-03-14 129.14 129.14 129.14 130.49 0.0M
2025-03-13 129.46 129.46 129.46 128.76 0.0M
2025-03-12 130.29 130.29 130.29 130.53 0.0M
2025-03-11 131.29 131.29 131.29 129.91 0.0M
2025-03-10 133.83 133.83 133.83 131.91 0.0M
2025-03-07 134.17 134.37 134.17 132.73 0.0M
2025-03-06 135.75 135.75 135.75 135.20 0.0M
2025-03-05 134.46 134.46 134.46 134.46 0.0M
2025-03-04 136.28 136.28 136.28 133.85 0.0M
2025-03-03 138.64 138.64 138.64 138.32 0.0M
2025-02-28 136.70 136.70 136.70 136.80 0.0M
2025-02-27 139.18 139.18 139.18 138.72 0.0M
2025-02-26 139.38 139.38 139.38 139.75 0.0M
2025-02-25 138.99 138.99 138.99 138.05 0.0M
2025-02-24 140.31 140.31 140.31 139.93 0.0M
2025-02-21 142.13 142.13 142.13 141.45 0.0M
2025-02-20 142.22 142.22 142.22 141.60 0.0M
2025-02-19 142.37 142.37 142.37 142.22 0.0M
2025-02-18 142.21 142.21 142.21 141.97 0.0M
2025-02-17 141.88 141.88 141.88 141.81 0.0M
2025-02-14 141.98 141.98 141.98 141.77 0.0M
2025-02-13 140.63 140.63 140.63 141.29 0.0M
2025-02-12 139.48 139.48 139.48 139.48 0.0M
2025-02-11 140.09 140.09 140.09 140.49 0.0M
2025-02-10 140.20 140.20 140.20 140.50 0.0M
2025-02-07 141.10 141.10 141.10 140.27 0.0M
2025-02-06 140.81 140.81 140.81 140.96 0.0M
2025-02-05 139.27 139.27 139.27 139.95 0.0M
2025-02-04 138.91 138.91 138.91 139.61 0.0M
2025-02-03 137.18 137.18 137.18 138.97 0.0M
2025-01-31 141.24 141.24 141.24 141.66 0.0M
2025-01-30 140.37 140.37 140.37 140.13 0.0M
2025-01-29 141.01 141.01 141.01 140.11 0.0M
2025-01-28 140.04 140.04 140.04 140.04 0.0M
2025-01-27 138.85 138.85 138.85 139.02 0.0M
2025-01-24 141.57 141.57 141.57 141.70 0.0M
2025-01-23 140.72 140.72 140.72 141.11 0.0M
2025-01-22 140.92 140.92 140.92 141.19 0.0M
2025-01-21 139.59 139.59 139.59 139.59 0.0M
2025-01-20 139.07 139.07 139.07 139.47 0.0M
2025-01-17 138.00 138.00 138.00 139.33 0.0M
2025-01-16 138.46 138.46 138.46 138.14 0.0M
2025-01-15 135.62 135.62 135.62 137.42 0.0M
2025-01-14 136.08 136.08 136.08 135.41 0.0M
2025-01-13 134.43 134.43 134.43 134.27 0.0M
2025-01-10 134.94 134.94 134.94 134.94 0.0M
2025-01-09 136.86 136.86 136.86 137.20 0.0M
2025-01-08 137.34 137.34 137.34 137.14 0.0M
2025-01-07 138.68 138.68 138.68 138.14 0.0M
2025-01-06 138.50 138.50 138.50 139.70 0.0M
2025-01-03 136.83 136.83 136.83 137.50 0.0M
2025-01-02 137.13 137.13 137.13 137.13 0.0M