Amundi Bloomberg Equal-weight Commodity ex-Agriculture UCITS ETF Acc (LYTR)

LYTR
🏛️ フランス →
24.56
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
2021-12-31 19.50 19.65 19.41 19.41 0.0M
2021-12-30 19.62 19.65 19.51 19.60 0.0M
2021-12-29 19.62 19.65 19.45 19.56 0.0M
2021-12-28 19.62 19.76 19.57 19.62 0.0M
2021-12-27 19.38 19.60 19.18 19.57 0.0M
2021-12-24 19.45 19.45 19.10 19.10 0.0M
2021-12-23 19.21 19.31 19.15 19.31 0.0M
2021-12-22 18.85 19.12 18.85 19.12 0.0M
2021-12-21 18.63 18.97 18.60 18.97 0.0M
2021-12-20 18.70 18.70 18.39 18.44 0.0M
2021-12-17 18.98 18.98 18.77 18.92 0.0M
2021-12-16 18.91 19.03 18.80 18.99 0.0M
2021-12-15 18.74 18.82 18.67 18.73 0.0M
2021-12-14 18.96 18.96 18.74 18.81 0.0M
2021-12-13 19.03 19.05 18.89 18.93 0.0M
2021-12-10 19.03 19.03 18.82 18.83 0.0M
2021-12-09 18.97 18.97 18.76 18.95 0.0M
2021-12-08 18.90 18.98 18.86 18.91 0.0M
2021-12-07 18.87 19.06 18.86 19.04 0.0M
2021-12-06 18.53 18.62 18.47 18.62 0.0M
2021-12-03 18.57 18.72 18.53 18.57 0.0M
2021-12-02 18.35 18.48 17.96 18.40 0.0M
2021-12-01 18.46 18.65 18.40 18.49 0.0M
2021-11-30 18.64 18.75 18.37 18.46 0.0M
2021-11-29 19.23 19.35 19.01 19.03 0.0M
2021-11-26 19.65 19.74 18.80 18.80 0.0M
2021-11-25 20.28 20.28 20.03 20.10 0.0M
2021-11-24 20.04 20.20 20.04 20.17 0.0M
2021-11-23 19.78 19.96 19.67 19.95 0.0M
2021-11-22 19.65 19.77 19.60 19.73 0.0M
2021-11-19 19.82 19.87 19.54 19.57 0.0M
2021-11-18 19.67 19.79 19.65 19.70 0.1M
2021-11-17 19.85 19.93 19.78 19.85 0.0M
2021-11-16 19.80 19.87 19.72 19.84 0.1M
2021-11-15 19.51 19.62 19.44 19.62 0.0M
2021-11-12 19.52 19.64 19.40 19.64 0.0M
2021-11-11 19.44 19.59 19.41 19.52 0.0M
2021-11-10 19.17 19.43 19.17 19.32 0.0M
2021-11-09 19.22 19.30 19.12 19.14 0.0M
2021-11-08 19.30 19.36 19.20 19.30 0.0M
2021-11-05 19.11 19.35 19.11 19.26 0.0M
2021-11-04 19.29 19.60 19.14 19.39 0.0M
2021-11-03 19.51 19.51 19.20 19.29 0.0M
2021-11-02 19.52 19.55 19.44 19.51 0.0M
2021-11-01 19.38 19.60 19.38 19.52 0.0M
2021-10-29 19.28 19.36 19.17 19.36 0.0M
2021-10-28 19.43 19.50 19.11 19.11 0.0M
2021-10-27 19.55 19.62 19.45 19.52 0.0M
2021-10-26 19.65 19.67 19.52 19.64 0.0M
2021-10-25 19.50 19.66 19.43 19.61 0.0M
2021-10-22 19.22 19.43 19.22 19.27 0.0M
2021-10-21 19.40 19.44 19.14 19.15 0.1M
2021-10-20 19.30 19.41 19.27 19.41 0.0M
2021-10-19 19.40 19.44 19.20 19.41 0.0M
2021-10-18 19.60 19.68 19.43 19.45 0.0M
2021-10-15 19.48 19.64 19.48 19.57 0.0M
2021-10-14 19.35 19.45 19.30 19.38 0.0M
2021-10-13 19.35 19.35 19.13 19.23 0.0M
2021-10-12 19.33 19.44 19.31 19.38 0.0M
2021-10-11 19.38 19.50 19.31 19.40 0.0M
2021-10-08 19.32 19.41 19.27 19.37 0.0M
2021-10-07 18.96 19.15 18.80 19.15 0.0M
2021-10-06 19.36 19.38 19.04 19.12 0.0M
2021-10-05 19.04 19.28 19.03 19.28 0.0M
2021-10-04 18.76 19.11 18.75 19.05 0.0M
2021-10-01 18.74 18.78 18.60 18.78 0.0M
2021-09-30 18.56 18.70 18.43 18.66 0.0M
2021-09-29 18.38 18.62 18.35 18.54 0.0M
2021-09-28 18.64 18.70 18.45 18.51 0.0M
2021-09-27 18.31 18.48 18.28 18.48 0.0M
2021-09-24 18.07 18.18 18.05 18.17 0.0M
2021-09-23 17.81 18.00 17.81 18.00 0.0M
2021-09-22 17.77 17.85 17.75 17.81 0.0M
2021-09-21 17.63 17.75 17.40 17.45 0.0M
2021-09-20 17.81 17.81 17.61 17.77 0.0M
2021-09-17 18.00 18.00 17.85 17.92 0.0M
2021-09-16 18.10 18.10 17.96 17.96 0.0M
2021-09-15 17.90 18.14 17.82 18.08 0.0M
2021-09-14 17.72 17.78 17.70 17.73 0.0M
2021-09-13 17.72 17.80 17.69 17.72 0.0M
2021-09-10 17.70 17.70 17.55 17.63 0.0M
2021-09-09 17.56 17.61 17.45 17.59 0.0M
2021-09-08 17.47 17.64 17.47 17.57 0.0M
2021-09-07 17.60 17.60 17.40 17.43 0.0M
2021-09-06 17.47 17.57 17.47 17.56 0.0M
2021-09-03 17.51 17.60 17.51 17.56 0.0M
2021-09-02 17.43 17.59 17.38 17.58 0.0M
2021-09-01 17.50 17.53 17.29 17.35 0.0M
2021-08-31 17.59 17.59 17.40 17.48 0.0M
2021-08-30 17.54 17.67 17.53 17.60 0.0M
2021-08-27 17.47 17.61 17.47 17.55 0.0M
2021-08-26 17.38 17.42 17.32 17.39 0.0M
2021-08-25 17.34 17.39 17.25 17.37 0.0M
2021-08-24 17.11 17.29 17.10 17.28 0.0M
2021-08-23 16.83 17.08 16.83 17.07 0.0M
2021-08-20 16.99 17.00 16.82 16.85 0.0M
2021-08-19 17.05 17.06 16.80 16.87 0.0M
2021-08-18 17.30 17.36 17.26 17.30 0.0M
2021-08-17 17.40 17.44 17.30 17.44 0.0M
2021-08-16 17.42 17.42 17.24 17.39 0.0M
2021-08-13 17.49 17.52 17.43 17.46 0.0M
2021-08-12 17.33 17.50 17.33 17.43 0.0M
2021-08-11 17.40 17.48 17.28 17.30 0.0M
2021-08-10 17.13 17.39 17.13 17.34 0.1M
2021-08-09 17.14 17.14 16.94 17.01 0.0M
2021-08-06 17.27 17.33 17.22 17.25 0.0M
2021-08-05 17.04 17.23 17.02 17.23 0.0M
2021-08-04 17.16 17.22 17.09 17.11 0.0M
2021-08-03 17.16 17.20 16.89 17.13 0.0M
2021-08-02 17.37 17.40 17.24 17.24 0.0M
2021-07-30 17.55 17.58 17.40 17.41 0.0M
2021-07-29 17.55 17.58 17.50 17.56 0.0M
2021-07-28 17.50 17.59 17.45 17.54 0.0M
2021-07-27 17.60 17.73 17.48 17.48 0.0M
2021-07-26 17.38 17.57 17.32 17.54 0.0M
2021-07-23 17.39 17.50 17.23 17.44 0.0M
2021-07-22 17.07 17.30 17.04 17.26 0.0M
2021-07-21 16.78 17.04 16.78 17.04 0.0M
2021-07-20 16.64 16.79 16.56 16.79 0.0M
2021-07-19 17.02 17.03 16.51 16.52 0.0M
2021-07-16 17.00 17.11 16.99 17.08 0.0M
2021-07-15 17.02 17.09 16.97 17.09 0.0M
2021-07-14 17.20 17.23 17.15 17.16 0.0M
2021-07-13 17.00 17.10 16.97 17.10 0.0M
2021-07-12 16.84 16.95 16.77 16.95 0.0M
2021-07-09 16.79 16.90 16.79 16.90 0.0M
2021-07-08 16.74 16.74 16.57 16.72 0.0M
2021-07-07 16.95 17.11 16.66 16.70 0.0M
2021-07-06 17.28 17.39 16.80 16.88 0.0M
2021-07-05 17.21 17.23 17.16 17.23 0.0M
2021-07-02 17.17 17.22 17.11 17.21 0.0M
2021-07-01 17.09 17.32 17.07 17.11 0.0M
2021-06-30 16.84 16.91 16.79 16.79 0.0M
2021-06-29 16.75 16.93 16.68 16.85 0.0M
2021-06-28 16.70 16.77 16.67 16.73 0.0M
2021-06-25 16.62 16.67 16.49 16.65 0.0M
2021-06-24 16.57 16.63 16.44 16.55 0.0M
2021-06-23 16.55 16.67 16.53 16.59 0.0M
2021-06-22 16.55 16.59 16.49 16.59 0.0M
2021-06-21 16.34 16.46 16.22 16.46 0.1M
2021-06-18 16.22 16.46 16.21 16.44 0.0M
2021-06-17 16.49 16.50 16.33 16.33 0.0M
2021-06-16 16.40 16.52 16.36 16.52 0.0M
2021-06-15 16.43 16.48 16.36 16.36 0.0M
2021-06-14 16.61 16.61 16.43 16.53 0.0M
2021-06-11 16.54 16.61 16.53 16.57 0.0M
2021-06-10 16.41 16.52 16.39 16.51 0.0M
2021-06-09 16.43 16.43 16.36 16.37 0.0M
2021-06-08 16.25 16.40 16.25 16.40 0.1M
2021-06-07 16.38 16.39 16.25 16.25 0.0M
2021-06-04 16.26 16.37 16.25 16.28 0.0M
2021-06-03 16.31 16.34 16.15 16.15 0.2M
2021-06-02 16.19 16.31 16.17 16.18 0.0M
2021-06-01 16.12 16.30 16.11 16.11 0.0M
2021-05-31 16.04 16.10 15.97 16.00 0.0M
2021-05-28 15.99 16.10 15.97 16.02 0.0M
2021-05-27 15.77 15.93 15.74 15.93 0.0M
2021-05-26 15.72 15.80 15.61 15.78 0.0M
2021-05-25 15.70 15.76 15.63 15.65 0.0M
2021-05-24 15.62 15.66 15.57 15.66 0.0M
2021-05-21 15.46 15.64 15.45 15.64 0.0M
2021-05-20 15.72 15.74 15.55 15.59 0.0M
2021-05-19 15.80 15.83 15.48 15.56 0.0M
2021-05-18 16.08 16.11 15.98 16.02 0.0M
2021-05-17 15.92 16.07 15.86 16.04 0.0M
2021-05-14 15.87 16.00 15.84 15.90 0.0M
2021-05-13 16.18 16.20 15.99 16.02 0.0M
2021-05-12 16.29 16.50 16.24 16.39 0.0M
2021-05-11 16.06 16.20 15.96 16.13 0.0M
2021-05-10 16.20 16.30 15.97 16.04 0.0M
2021-05-07 16.19 16.19 15.98 16.09 0.0M
2021-05-06 16.14 16.18 16.06 16.15 0.0M
2021-05-05 16.05 16.17 16.05 16.10 0.0M
2021-05-04 15.92 16.03 15.84 15.97 0.0M
2021-05-03 15.65 15.88 15.65 15.83 0.0M
2021-04-30 15.69 15.69 15.60 15.65 0.0M
2021-04-29 15.70 15.83 15.64 15.64 0.0M
2021-04-28 15.66 15.76 15.58 15.73 0.1M
2021-04-27 15.60 15.70 15.58 15.67 0.0M
2021-04-26 15.34 15.50 15.30 15.48 0.0M
2021-04-23 15.37 15.41 15.28 15.37 0.0M
2021-04-22 15.24 15.36 15.21 15.36 0.0M
2021-04-21 15.29 15.31 15.16 15.28 0.0M
2021-04-20 15.31 15.36 15.15 15.20 0.0M
2021-04-19 15.31 15.33 15.24 15.26 0.0M
2021-04-16 15.36 15.38 15.28 15.30 0.0M
2021-04-15 15.20 15.31 15.18 15.31 0.0M
2021-04-14 14.95 15.18 14.95 15.16 0.0M
2021-04-13 14.88 14.97 14.85 14.93 0.0M
2021-04-12 14.96 14.96 14.82 14.83 0.1M
2021-04-09 14.81 14.93 14.81 14.91 0.0M
2021-04-08 14.83 14.88 14.80 14.88 0.1M
2021-04-07 14.86 14.86 14.75 14.75 0.0M
2021-04-06 14.86 15.00 14.83 14.95 0.0M
2021-04-01 15.00 15.09 14.92 14.92 0.0M
2021-03-31 14.98 14.98 14.88 14.95 0.0M
2021-03-30 15.09 15.13 14.95 14.96 0.0M
2021-03-29 15.00 15.10 14.96 15.01 0.0M
2021-03-26 14.97 15.08 14.97 15.08 0.1M
2021-03-25 14.95 14.95 14.74 14.80 0.0M
2021-03-24 14.81 15.02 14.81 15.02 0.0M
2021-03-23 14.96 14.96 14.80 14.84 0.0M
2021-03-22 14.97 15.01 14.94 14.96 0.0M
2021-03-19 14.85 15.00 14.78 14.99 0.0M
2021-03-18 15.23 15.33 15.03 15.05 0.0M
2021-03-17 15.45 15.45 15.28 15.32 0.0M
2021-03-16 15.34 15.39 15.26 15.39 0.1M
2021-03-15 15.40 15.44 15.29 15.34 0.0M
2021-03-12 15.45 15.45 15.35 15.40 0.0M
2021-03-11 15.29 15.39 15.29 15.37 0.0M
2021-03-10 15.18 15.28 15.17 15.21 0.1M
2021-03-09 15.25 15.36 15.22 15.22 0.0M
2021-03-08 15.48 15.50 15.29 15.39 0.2M
2021-03-05 15.21 15.41 15.18 15.31 0.1M
2021-03-04 14.91 15.14 14.77 15.08 0.0M
2021-03-03 14.90 14.97 14.88 14.92 0.0M
2021-03-02 14.85 15.00 14.85 14.96 0.0M
2021-03-01 15.12 15.15 15.00 15.02 0.1M
2021-02-26 15.05 15.08 14.95 14.99 0.1M
2021-02-25 15.25 15.25 15.02 15.11 0.0M
2021-02-24 14.99 15.23 14.96 15.21 0.0M
2021-02-23 15.09 15.12 14.89 15.03 0.1M
2021-02-22 14.81 14.93 14.75 14.92 0.1M
2021-02-19 14.72 14.86 14.67 14.76 0.1M
2021-02-18 14.95 14.95 14.78 14.86 0.0M
2021-02-17 14.76 14.86 14.73 14.77 0.1M
2021-02-16 14.63 14.68 14.58 14.66 0.1M
2021-02-15 14.60 14.63 14.55 14.58 0.1M
2021-02-12 14.34 14.46 14.28 14.46 0.0M
2021-02-11 14.36 14.40 14.36 14.39 0.0M
2021-02-10 14.38 14.43 14.34 14.40 0.0M
2021-02-09 14.50 14.50 14.38 14.44 0.0M
2021-02-08 14.36 14.46 14.36 14.46 0.0M
2021-02-05 14.23 14.40 14.23 14.36 0.0M
2021-02-04 14.29 14.29 14.14 14.19 0.0M
2021-02-03 14.07 14.12 14.02 14.12 0.0M
2021-02-02 13.90 14.17 13.90 14.17 0.0M
2021-02-01 13.89 13.89 13.77 13.81 0.0M
2021-01-29 13.76 13.76 13.64 13.68 0.0M
2021-01-28 13.53 13.81 13.53 13.67 0.1M
2021-01-27 13.72 13.80 13.68 13.76 0.0M
2021-01-26 13.49 13.69 13.48 13.68 0.0M
2021-01-25 13.48 13.60 13.48 13.58 0.0M
2021-01-22 13.51 13.53 13.41 13.50 0.0M
2021-01-21 13.72 13.72 13.64 13.67 0.0M
2021-01-20 13.65 13.75 13.65 13.72 0.1M
2021-01-19 13.75 13.75 13.67 13.70 0.1M
2021-01-18 13.74 13.76 13.70 13.73 0.0M
2021-01-15 13.80 13.82 13.71 13.77 0.0M
2021-01-14 13.70 13.73 13.65 13.72 0.0M
2021-01-13 13.64 13.74 13.64 13.70 0.0M
2021-01-12 13.52 13.64 13.52 13.62 0.0M
2021-01-11 13.45 13.45 13.35 13.41 0.0M
2021-01-08 13.38 13.41 13.33 13.39 0.0M
2021-01-07 13.38 13.38 13.26 13.33 0.0M
2021-01-06 13.29 13.32 13.20 13.32 0.0M
2021-01-05 13.00 13.31 12.99 13.31 0.0M
2021-01-04 13.10 13.22 12.92 12.92 0.0M