Amundi CAC 40 Daily (-2x) Inverse UCITS ETF Acc (BX4)

BX4
🏛️ 프랑스 →
0.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:04 0.72 0.72 0.72 0.72 486.3K
09:05 0.72 0.72 0.72 0.72 325.0K
09:06 0.72 0.72 0.72 0.72 366.8K
09:07 0.72 0.72 0.72 0.72 83.7K
09:08 0.72 0.72 0.72 0.72 74.2K
09:09 0.72 0.72 0.72 0.72 126.3K
09:10 0.72 0.72 0.72 0.72 112.0K
09:11 0.72 0.72 0.72 0.72 59.6K
09:12 0.72 0.72 0.72 0.72 155.0K
09:13 0.72 0.72 0.72 0.72 176.0K
09:14 0.72 0.72 0.72 0.72 16.1K
09:15 0.72 0.72 0.72 0.72 349.0K
09:17 0.72 0.72 0.72 0.72 20.8K
09:18 0.72 0.72 0.72 0.72 229.3K
09:19 0.72 0.72 0.72 0.72 10.0K
09:20 0.72 0.72 0.72 0.72 34.5K
09:21 0.72 0.72 0.72 0.72 133.5K
09:22 0.72 0.72 0.72 0.72 13.2K
09:23 0.72 0.72 0.72 0.72 0.2K
09:25 0.72 0.72 0.72 0.72 16.9K
09:26 0.72 0.72 0.72 0.72 0.0K
09:27 0.72 0.72 0.72 0.72 10.2K
09:28 0.72 0.72 0.72 0.72 16.7K
09:31 0.72 0.72 0.72 0.72 5.0K
09:33 0.72 0.72 0.72 0.72 70.0K
09:35 0.72 0.72 0.72 0.72 130.7K
09:36 0.72 0.72 0.72 0.72 48.3K
09:38 0.72 0.72 0.72 0.72 52.0K
09:39 0.72 0.72 0.72 0.72 1.0K
09:40 0.72 0.72 0.72 0.72 1.4K
09:41 0.72 0.72 0.72 0.72 1.4K
09:42 0.72 0.72 0.72 0.72 54.6K
09:43 0.72 0.72 0.72 0.72 202.5K
09:46 0.72 0.72 0.72 0.72 26.5K
09:47 0.72 0.72 0.72 0.72 5.0K
09:48 0.72 0.72 0.72 0.72 160.6K
09:49 0.72 0.72 0.72 0.72 0.1K
09:50 0.72 0.72 0.72 0.72 21.8K
09:52 0.72 0.72 0.72 0.72 0.0K
09:53 0.72 0.72 0.72 0.72 15.0K
09:55 0.72 0.72 0.72 0.72 30.0K
09:59 0.72 0.72 0.72 0.72 0.0K
10:00 0.72 0.72 0.72 0.72 15.0K
10:01 0.72 0.72 0.72 0.72 0.1K
10:06 0.72 0.72 0.72 0.72 23.0K
10:07 0.72 0.72 0.72 0.72 176.3K
10:08 0.72 0.72 0.72 0.72 25.5K
10:10 0.72 0.72 0.72 0.72 2.0K
10:11 0.72 0.72 0.72 0.72 25.0K
10:12 0.72 0.72 0.72 0.72 0.0K
10:14 0.72 0.72 0.72 0.72 7.5K
10:15 0.72 0.72 0.72 0.72 2.1K
10:17 0.72 0.72 0.72 0.72 14.5K
10:18 0.72 0.72 0.72 0.72 163.1K
10:19 0.72 0.72 0.72 0.72 2.8K
10:20 0.72 0.72 0.72 0.72 205.0K
10:21 0.72 0.72 0.72 0.72 305.8K
10:23 0.72 0.72 0.72 0.72 7.0K
10:25 0.72 0.72 0.72 0.72 15.0K
10:27 0.72 0.72 0.72 0.72 5.0K
10:28 0.72 0.72 0.72 0.72 1.4K
10:35 0.72 0.72 0.72 0.72 1.4K
10:37 0.72 0.72 0.72 0.72 0.0K
10:38 0.72 0.72 0.72 0.72 0.0K
10:39 0.72 0.72 0.72 0.72 0.0K
10:44 0.72 0.72 0.72 0.72 1.4K
10:46 0.72 0.72 0.72 0.72 0.1K
10:50 0.72 0.72 0.72 0.72 122.8K
10:52 0.72 0.72 0.72 0.72 50.0K
10:53 0.72 0.72 0.72 0.72 0.4K
10:58 0.72 0.72 0.72 0.72 91.2K
10:59 0.72 0.72 0.72 0.72 7.3K
11:00 0.72 0.72 0.72 0.72 83.0K
11:01 0.72 0.72 0.72 0.72 0.0K
11:02 0.72 0.72 0.72 0.72 3.8K
11:03 0.72 0.72 0.72 0.72 0.3K
11:05 0.72 0.72 0.72 0.72 1.0K
11:06 0.72 0.72 0.72 0.72 0.0K
11:07 0.72 0.72 0.72 0.72 0.0K
11:08 0.72 0.72 0.72 0.72 0.0K
11:09 0.72 0.72 0.72 0.72 0.0K
11:10 0.72 0.72 0.72 0.72 45.2K
11:11 0.72 0.72 0.72 0.72 3.0K
11:12 0.72 0.72 0.72 0.72 3.0K
11:19 0.72 0.72 0.72 0.72 1.4K
11:29 0.72 0.72 0.72 0.72 2.0K
11:36 0.72 0.72 0.72 0.72 4.1K
11:41 0.72 0.72 0.72 0.72 0.1K
11:50 0.72 0.72 0.72 0.72 46.4K
12:08 0.72 0.72 0.72 0.72 15.0K
12:19 0.72 0.72 0.72 0.72 10.0K
12:42 0.72 0.72 0.72 0.72 259.8K
12:53 0.72 0.72 0.72 0.72 60.0K
12:58 0.72 0.72 0.72 0.72 3.0K
12:59 0.72 0.72 0.72 0.72 0.1K
13:02 0.72 0.72 0.72 0.72 140.0K
13:05 0.72 0.72 0.72 0.72 20.0K
13:20 0.72 0.72 0.72 0.72 26.0K
13:22 0.72 0.72 0.72 0.72 42.0K
13:27 0.72 0.72 0.72 0.72 1.0K
13:30 0.72 0.72 0.72 0.72 8.2K
13:32 0.72 0.72 0.72 0.72 0.8K
13:33 0.72 0.72 0.72 0.72 141.0K
13:40 0.72 0.72 0.72 0.72 13.0K
13:41 0.72 0.72 0.72 0.72 0.2K
13:42 0.72 0.72 0.72 0.72 5.1K
13:45 0.72 0.72 0.72 0.72 8.9K
13:52 0.72 0.72 0.72 0.72 122.0K
13:58 0.72 0.72 0.72 0.72 1.0K
13:59 0.72 0.72 0.72 0.72 6.2K
14:04 0.72 0.72 0.72 0.72 3.0K
14:14 0.72 0.72 0.72 0.72 80.0K
14:21 0.72 0.72 0.72 0.72 3.0K
14:27 0.72 0.72 0.72 0.72 1.5K
14:29 0.72 0.72 0.72 0.72 4.4K
14:30 0.72 0.72 0.72 0.72 42.5K
14:31 0.72 0.72 0.72 0.72 360.7K
14:36 0.72 0.72 0.72 0.72 2.8K
14:37 0.72 0.72 0.72 0.72 53.5K
14:38 0.72 0.72 0.72 0.72 341.7K
14:39 0.72 0.72 0.72 0.72 0.0K
14:40 0.71 0.71 0.71 0.71 12.9K
14:41 0.71 0.71 0.71 0.71 35.0K
14:42 0.71 0.71 0.71 0.71 1.6K
14:43 0.71 0.71 0.71 0.71 33.1K
14:44 0.71 0.71 0.71 0.71 3.5K
14:45 0.72 0.72 0.72 0.72 100.0K
14:48 0.72 0.72 0.72 0.72 35.0K
14:50 0.72 0.72 0.72 0.72 3.5K
14:52 0.72 0.72 0.72 0.72 7.0K
14:56 0.72 0.72 0.72 0.72 65.1K
14:58 0.72 0.72 0.72 0.72 7.5K
14:59 0.72 0.72 0.72 0.72 6.6K
15:02 0.72 0.72 0.72 0.72 50.0K
15:04 0.72 0.72 0.72 0.72 309.4K
15:11 0.72 0.72 0.72 0.72 9.5K
15:12 0.72 0.72 0.72 0.72 65.0K
15:19 0.72 0.72 0.72 0.72 4.3K
15:30 0.72 0.72 0.72 0.72 57.6K
15:31 0.72 0.72 0.72 0.72 177.9K
15:32 0.72 0.72 0.72 0.72 0.0K
15:41 0.72 0.72 0.72 0.72 2.4K
15:42 0.72 0.72 0.72 0.72 10.4K
15:47 0.72 0.72 0.72 0.72 159.5K
15:50 0.72 0.72 0.72 0.72 125.8K
15:54 0.72 0.72 0.72 0.72 20.0K
15:55 0.72 0.72 0.72 0.72 3.0K
15:56 0.72 0.72 0.72 0.72 1.3K
16:00 0.71 0.71 0.71 0.71 139.0K
16:02 0.72 0.72 0.72 0.72 0.0K
16:03 0.72 0.72 0.72 0.72 85.0K
16:06 0.72 0.72 0.72 0.72 169.1K
16:08 0.72 0.72 0.72 0.72 20.0K
16:10 0.72 0.72 0.72 0.72 14.0K
16:12 0.72 0.72 0.72 0.72 0.3K
16:13 0.72 0.72 0.72 0.72 20.0K
16:14 0.72 0.72 0.72 0.72 70.2K
16:15 0.72 0.72 0.72 0.72 1.5K
16:20 0.72 0.72 0.72 0.72 167.8K
16:22 0.72 0.72 0.72 0.72 0.9K
16:26 0.72 0.72 0.72 0.72 85.1K
16:32 0.72 0.72 0.72 0.72 3.5K
16:33 0.72 0.72 0.72 0.72 1.6K
16:34 0.72 0.72 0.72 0.72 0.1K
16:46 0.72 0.72 0.72 0.72 15.8K
16:53 0.72 0.72 0.72 0.72 0.2K
16:56 0.72 0.72 0.72 0.72 4.0K
16:58 0.72 0.72 0.72 0.72 234.4K
16:59 0.72 0.72 0.72 0.72 395.5K
17:00 0.72 0.72 0.72 0.72 0.2K
17:01 0.72 0.72 0.72 0.72 0.7K
17:03 0.72 0.72 0.72 0.72 0.0K
17:05 0.72 0.72 0.72 0.72 5.0K
17:08 0.72 0.72 0.72 0.72 120.0K
17:11 0.72 0.72 0.72 0.72 28.0K
17:12 0.72 0.72 0.72 0.72 20.0K
17:20 0.72 0.72 0.72 0.72 5.0K
17:21 0.72 0.72 0.72 0.72 92.0K
17:22 0.72 0.72 0.72 0.72 500.8K
17:24 0.72 0.72 0.72 0.72 23.1K
17:26 0.72 0.72 0.72 0.72 0.9K
17:27 0.72 0.72 0.72 0.72 137.0K
17:28 0.72 0.72 0.72 0.72 20.8K
17:29 0.72 0.72 0.72 0.72 24.7K
17:35 0.71 0.71 0.71 0.71 51.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.72 0.72 0.71 0.71 10.6M
2025-09-25 0.73 0.74 0.73 0.73 17.0M
2025-09-24 0.72 0.73 0.72 0.72 9.5M
2025-09-23 0.72 0.72 0.71 0.72 13.8M
2025-09-22 0.72 0.73 0.72 0.72 9.5M
2025-09-19 0.71 0.72 0.70 0.72 18.1M
2025-09-18 0.73 0.73 0.71 0.72 9.4M
2025-09-17 0.72 0.73 0.72 0.73 6.8M
2025-09-16 0.72 0.73 0.71 0.73 6.9M
2025-09-15 0.72 0.72 0.70 0.71 13.9M
2025-09-12 0.72 0.74 0.72 0.72 5.8M
2025-09-11 0.73 0.73 0.72 0.72 7.4M
2025-09-10 0.73 0.74 0.72 0.74 7.0M
2025-09-09 0.74 0.74 0.73 0.74 6.1M
2025-09-08 0.75 0.75 0.74 0.74 9.0M
2025-09-05 0.74 0.76 0.74 0.75 16.3M
2025-09-04 0.75 0.75 0.74 0.75 8.8M
2025-09-03 0.75 0.75 0.74 0.74 9.6M
2025-09-02 0.74 0.76 0.74 0.76 17.9M
2025-09-01 0.74 0.75 0.74 0.75 4.8M
2025-08-29 0.74 0.75 0.73 0.75 14.0M
2025-08-28 0.73 0.74 0.72 0.73 17.2M
2025-08-27 0.74 0.75 0.73 0.74 10.0M
2025-08-26 0.74 0.75 0.74 0.74 21.6M
2025-08-25 0.70 0.72 0.70 0.72 9.9M
2025-08-22 0.70 0.71 0.69 0.70 5.7M
2025-08-21 0.70 0.71 0.70 0.70 8.8M
2025-08-20 0.70 0.70 0.69 0.70 7.8M
2025-08-19 0.71 0.71 0.69 0.70 11.7M
2025-08-18 0.71 0.72 0.71 0.71 7.1M
2025-08-15 0.71 0.71 0.70 0.71 10.2M
2025-08-14 0.72 0.72 0.72 0.72 5.2M
2025-08-13 0.73 0.73 0.72 0.73 6.0M
2025-08-12 0.74 0.75 0.74 0.74 4.3M
2025-08-11 0.74 0.75 0.74 0.75 4.2M
2025-08-08 0.74 0.74 0.73 0.74 5.1M
2025-08-07 0.76 0.76 0.74 0.74 12.0M
2025-08-06 0.75 0.76 0.75 0.76 1.8M
2025-08-05 0.75 0.76 0.75 0.76 4.8M
2025-08-04 0.77 0.77 0.76 0.76 8.3M
2025-08-01 0.75 0.78 0.75 0.78 16.5M
2025-07-31 0.72 0.73 0.71 0.73 18.7M
2025-07-30 0.72 0.72 0.71 0.72 5.4M
2025-07-29 0.72 0.72 0.71 0.72 12.2M
2025-07-28 0.71 0.73 0.71 0.73 9.6M
2025-07-25 0.73 0.74 0.72 0.72 4.4M
2025-07-24 0.72 0.73 0.71 0.73 7.6M
2025-07-23 0.72 0.73 0.71 0.72 11.8M
2025-07-22 0.73 0.74 0.73 0.74 4.1M
2025-07-21 0.72 0.74 0.72 0.73 4.7M
2025-07-18 0.72 0.73 0.71 0.72 4.9M
2025-07-17 0.73 0.73 0.72 0.72 4.4M
2025-07-16 0.74 0.74 0.73 0.74 5.4M
2025-07-15 0.72 0.73 0.72 0.73 2.6M
2025-07-14 0.73 0.74 0.73 0.73 4.6M
2025-07-11 0.71 0.73 0.71 0.72 5.0M
2025-07-10 0.71 0.71 0.70 0.71 8.4M
2025-07-09 0.73 0.73 0.71 0.71 16.2M
2025-07-08 0.74 0.75 0.73 0.73 3.5M
2025-07-07 0.75 0.75 0.74 0.74 2.3M
2025-07-04 0.75 0.75 0.75 0.75 12.3M
2025-07-03 0.73 0.74 0.73 0.74 3.8M
2025-07-02 0.75 0.75 0.73 0.74 6.8M
2025-07-01 0.75 0.76 0.75 0.75 2.8M
2025-06-30 0.75 0.76 0.75 0.75 4.4M
2025-06-27 0.76 0.76 0.75 0.75 5.4M
2025-06-26 0.77 0.78 0.77 0.78 1.8M
2025-06-25 0.76 0.78 0.75 0.78 7.1M
2025-06-24 0.75 0.77 0.75 0.76 16.7M
2025-06-23 0.78 0.79 0.77 0.78 9.8M
2025-06-20 0.77 0.77 0.76 0.77 7.7M
2025-06-19 0.77 0.78 0.76 0.78 8.4M
2025-06-18 0.75 0.76 0.75 0.76 5.7M
2025-06-17 0.75 0.76 0.75 0.75 5.3M
2025-06-16 0.75 0.75 0.74 0.74 6.0M
2025-06-13 0.75 0.76 0.75 0.75 10.0M
2025-06-12 0.74 0.75 0.73 0.74 4.5M
2025-06-11 0.73 0.73 0.72 0.73 4.8M
2025-06-10 0.73 0.74 0.73 0.73 1.9M
2025-06-09 0.73 0.74 0.73 0.73 2.9M
2025-06-06 0.73 0.74 0.73 0.73 4.3M
2025-06-05 0.73 0.74 0.72 0.73 6.5M
2025-06-04 0.73 0.73 0.72 0.73 7.3M
2025-06-03 0.74 0.75 0.74 0.74 4.2M
2025-06-02 0.74 0.76 0.74 0.74 5.3M
2025-05-30 0.73 0.74 0.73 0.74 3.1M
2025-05-29 0.72 0.73 0.72 0.73 5.5M
2025-05-28 0.72 0.73 0.72 0.73 3.7M
2025-05-27 0.73 0.73 0.72 0.73 4.8M
2025-05-26 0.72 0.73 0.72 0.73 9.3M
2025-05-23 0.72 0.77 0.72 0.75 17.1M
2025-05-22 0.72 0.73 0.72 0.72 10.3M
2025-05-21 0.71 0.72 0.71 0.71 5.2M
2025-05-20 0.72 0.72 0.71 0.71 8.3M
2025-05-19 0.72 0.73 0.72 0.72 6.5M
2025-05-16 0.73 0.73 0.72 0.73 5.9M
2025-05-15 0.74 0.74 0.73 0.73 6.1M
2025-05-14 0.73 0.74 0.73 0.73 4.5M
2025-05-13 0.73 0.73 0.73 0.73 3.7M
2025-05-12 0.74 0.75 0.73 0.73 13.4M
2025-05-09 0.76 0.76 0.75 0.76 5.6M
2025-05-08 0.77 0.78 0.76 0.77 4.1M
2025-05-07 0.77 0.78 0.77 0.78 4.9M
2025-05-06 0.76 0.78 0.76 0.77 6.2M
2025-05-05 0.76 0.77 0.76 0.76 7.1M
2025-05-02 0.78 0.78 0.76 0.76 17.7M
2025-04-30 0.80 0.81 0.79 0.80 11.8M
2025-04-29 0.80 0.81 0.80 0.80 8.9M
2025-04-28 0.80 0.80 0.79 0.80 6.4M
2025-04-25 0.80 0.81 0.80 0.81 7.9M
2025-04-24 0.83 0.84 0.82 0.82 7.7M
2025-04-23 0.84 0.84 0.80 0.82 12.0M
2025-04-22 0.88 0.89 0.86 0.86 4.7M
2025-04-17 0.87 0.88 0.86 0.87 4.9M
2025-04-16 0.88 0.88 0.86 0.86 13.8M
2025-04-15 0.88 0.89 0.86 0.86 12.4M
2025-04-14 0.88 0.89 0.87 0.88 12.6M
2025-04-11 0.90 0.95 0.89 0.92 22.7M
2025-04-10 0.86 0.91 0.86 0.91 27.1M
2025-04-09 0.98 1.01 0.95 0.99 22.1M
2025-04-08 0.94 0.97 0.90 0.93 28.3M
2025-04-07 1.00 1.01 0.90 0.97 47.0M
2025-04-04 0.83 0.90 0.83 0.89 41.7M
2025-04-03 0.80 0.82 0.79 0.82 24.9M
2025-04-02 0.77 0.78 0.77 0.77 4.5M
2025-04-01 0.77 0.78 0.76 0.77 9.9M
2025-03-31 0.77 0.79 0.77 0.78 18.0M
2025-03-28 0.75 0.76 0.75 0.76 35.6M
2025-03-27 0.75 0.76 0.74 0.75 28.5M
2025-03-26 0.72 0.74 0.72 0.74 8.7M
2025-03-25 0.73 0.73 0.72 0.72 6.0M
2025-03-24 0.72 0.74 0.72 0.74 13.9M
2025-03-21 0.73 0.74 0.73 0.74 8.8M
2025-03-20 0.72 0.73 0.71 0.73 15.6M
2025-03-19 0.73 0.73 0.71 0.71 5.4M
2025-03-18 0.73 0.73 0.72 0.72 5.2M
2025-03-17 0.74 0.74 0.73 0.73 3.6M
2025-03-14 0.76 0.76 0.73 0.74 8.0M
2025-03-13 0.75 0.76 0.74 0.75 7.3M
2025-03-12 0.74 0.75 0.73 0.74 6.8M
2025-03-11 0.73 0.76 0.72 0.75 15.6M
2025-03-10 0.71 0.74 0.71 0.73 9.0M
2025-03-07 0.71 0.73 0.71 0.72 14.5M
2025-03-06 0.70 0.72 0.70 0.71 17.2M
2025-03-05 0.71 0.72 0.70 0.71 29.5M
2025-03-04 0.72 0.74 0.72 0.73 24.9M
2025-03-03 0.72 0.73 0.70 0.71 8.9M
2025-02-28 0.74 0.74 0.72 0.72 4.8M
2025-02-27 0.73 0.73 0.72 0.73 17.0M
2025-02-26 0.72 0.73 0.71 0.72 4.6M
2025-02-25 0.73 0.74 0.72 0.73 7.5M
2025-02-24 0.72 0.73 0.72 0.73 8.2M
2025-02-21 0.72 0.72 0.71 0.72 4.4M
2025-02-20 0.72 0.72 0.71 0.72 13.3M
2025-02-19 0.71 0.72 0.71 0.72 12.3M
2025-02-18 0.71 0.71 0.70 0.71 6.1M
2025-02-17 0.71 0.71 0.71 0.71 3.2M
2025-02-14 0.71 0.71 0.70 0.71 6.0M
2025-02-13 0.72 0.73 0.71 0.71 11.1M
2025-02-12 0.73 0.75 0.73 0.73 9.8M
2025-02-11 0.74 0.74 0.74 0.74 3.8M
2025-02-10 0.74 0.75 0.74 0.74 3.4M
2025-02-07 0.74 0.75 0.74 0.75 5.7M
2025-02-06 0.76 0.76 0.74 0.74 19.7M
2025-02-05 0.76 0.77 0.76 0.76 5.1M
2025-02-04 0.77 0.78 0.76 0.76 15.5M
2025-02-03 0.78 0.78 0.76 0.77 18.0M
2025-01-31 0.75 0.76 0.74 0.75 6.6M
2025-01-30 0.76 0.76 0.75 0.75 4.2M
2025-01-29 0.76 0.77 0.76 0.77 7.7M
2025-01-28 0.76 0.76 0.75 0.76 12.7M
2025-01-27 0.76 0.77 0.75 0.76 11.7M
2025-01-24 0.75 0.76 0.74 0.75 9.8M
2025-01-23 0.77 0.77 0.76 0.76 9.0M
2025-01-22 0.78 0.78 0.76 0.77 7.7M
2025-01-21 0.79 0.80 0.78 0.78 5.3M
2025-01-20 0.79 0.80 0.79 0.79 7.5M
2025-01-17 0.81 0.81 0.79 0.80 8.5M
2025-01-16 0.82 0.83 0.81 0.81 16.6M
2025-01-15 0.86 0.86 0.84 0.85 3.8M
2025-01-14 0.85 0.86 0.84 0.86 4.1M
2025-01-13 0.86 0.88 0.86 0.86 6.6M
2025-01-10 0.85 0.86 0.84 0.86 9.5M
2025-01-09 0.86 0.86 0.84 0.84 3.7M
2025-01-08 0.85 0.87 0.84 0.85 7.1M
2025-01-07 0.85 0.86 0.84 0.84 8.0M
2025-01-06 0.88 0.89 0.85 0.85 11.1M
2025-01-03 0.87 0.90 0.87 0.89 2.6M
2025-01-02 0.87 0.89 0.86 0.87 8.3M