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
2022-12-30 24.89 24.95 24.78 24.81 0.0M
2022-12-29 24.91 24.94 24.72 24.78 0.0M
2022-12-28 25.08 25.10 24.76 24.91 0.0M
2022-12-27 24.86 25.40 24.86 25.19 0.0M
2022-12-23 24.87 25.19 24.82 25.10 0.0M
2022-12-22 24.97 25.16 24.82 24.99 0.0M
2022-12-21 24.65 25.00 24.65 24.94 0.0M
2022-12-20 24.42 24.59 24.36 24.45 0.0M
2022-12-19 24.37 24.61 24.36 24.51 0.0M
2022-12-16 24.60 24.60 24.36 24.51 0.0M
2022-12-15 24.77 25.00 24.57 24.57 0.0M
2022-12-14 24.68 24.95 24.57 24.88 0.0M
2022-12-13 24.60 24.90 24.60 24.88 0.0M
2022-12-12 24.32 24.60 24.13 24.57 0.1M
2022-12-09 24.21 24.49 24.21 24.40 0.0M
2022-12-08 24.29 24.60 24.21 24.21 0.0M
2022-12-07 24.50 24.53 24.19 24.22 0.0M
2022-12-06 24.76 24.79 24.41 24.45 0.0M
2022-12-05 25.14 25.23 24.91 24.91 0.0M
2022-12-02 25.40 25.46 25.30 25.41 0.0M
2022-12-01 25.71 25.90 25.62 25.63 0.0M
2022-11-30 25.54 25.93 25.51 25.93 0.0M
2022-11-29 25.37 25.55 25.37 25.43 0.0M
2022-11-28 24.88 24.98 24.58 24.95 0.0M
2022-11-25 25.40 25.65 25.40 25.43 0.0M
2022-11-24 25.33 25.51 25.33 25.38 0.0M
2022-11-23 26.08 26.08 25.45 25.49 0.0M
2022-11-22 25.76 26.08 25.76 26.08 0.0M
2022-11-21 25.64 25.66 25.29 25.44 0.0M
2022-11-18 25.56 25.65 25.25 25.45 0.0M
2022-11-17 25.93 25.96 25.64 25.64 0.0M
2022-11-16 26.14 26.22 25.78 25.78 0.0M
2022-11-15 26.03 26.10 25.68 26.10 0.0M
2022-11-14 26.49 26.54 26.28 26.28 0.0M
2022-11-11 26.77 26.78 26.46 26.46 0.0M
2022-11-10 26.68 26.81 26.28 26.53 0.0M
2022-11-09 26.90 26.95 26.65 26.93 0.0M
2022-11-08 27.22 27.39 27.14 27.17 0.0M
2022-11-07 27.49 27.64 27.41 27.61 0.0M
2022-11-04 27.62 27.81 27.51 27.59 0.0M
2022-11-03 27.23 27.27 27.05 27.27 0.0M
2022-11-02 26.90 27.21 26.71 27.21 0.0M
2022-11-01 26.57 26.84 26.52 26.77 0.0M
2022-10-31 26.29 26.50 26.21 26.40 0.0M
2022-10-28 26.25 26.45 26.02 26.05 0.0M
2022-10-27 26.23 26.60 26.23 26.43 0.0M
2022-10-26 26.14 26.39 26.11 26.32 0.0M
2022-10-25 26.31 26.31 26.05 26.12 0.0M
2022-10-24 26.39 26.40 26.16 26.29 0.0M
2022-10-21 26.40 26.51 26.24 26.41 0.0M
2022-10-20 26.61 26.97 26.51 26.59 0.0M
2022-10-19 26.39 26.48 26.24 26.36 0.0M
2022-10-18 26.64 26.69 26.29 26.32 0.0M
2022-10-17 27.18 27.18 26.82 26.82 0.0M
2022-10-14 27.65 27.65 27.15 27.23 0.0M
2022-10-13 27.34 27.66 27.22 27.66 0.1M
2022-10-12 27.58 27.74 27.38 27.46 0.0M
2022-10-11 27.71 27.71 27.38 27.53 0.0M
2022-10-10 27.90 28.23 27.90 28.10 0.0M
2022-10-07 27.41 27.78 27.35 27.78 0.0M
2022-10-06 27.23 27.45 27.09 27.38 0.0M
2022-10-05 26.77 27.32 26.71 27.32 0.0M
2022-10-04 26.43 26.76 26.43 26.76 0.0M
2022-10-03 26.27 26.63 26.26 26.27 0.0M
2022-09-30 26.37 26.52 26.29 26.32 0.0M
2022-09-29 27.00 27.00 26.37 26.48 0.0M
2022-09-28 26.20 26.70 26.18 26.60 0.0M
2022-09-27 26.21 26.61 26.21 26.47 0.0M
2022-09-26 26.23 26.63 26.19 26.40 0.0M
2022-09-23 26.95 26.95 26.17 26.26 0.0M
2022-09-22 26.86 27.19 26.85 27.06 0.0M
2022-09-21 27.12 27.27 26.78 26.80 0.0M
2022-09-20 26.40 26.73 26.40 26.67 0.0M
2022-09-19 26.42 26.49 26.10 26.42 0.0M
2022-09-16 26.70 26.75 26.54 26.63 0.0M
2022-09-15 27.30 27.33 26.63 26.80 0.0M
2022-09-14 27.10 27.31 26.98 27.18 0.0M
2022-09-13 27.01 27.27 27.01 27.08 0.0M
2022-09-12 26.63 27.04 26.56 27.04 0.0M
2022-09-09 26.44 26.79 26.44 26.76 0.0M
2022-09-08 26.41 26.64 26.24 26.64 0.0M
2022-09-07 26.90 27.25 26.65 26.66 0.0M
2022-09-06 27.38 27.47 27.10 27.21 0.0M
2022-09-05 27.58 27.66 27.38 27.50 0.0M
2022-09-02 27.28 27.33 27.16 27.18 0.0M
2022-09-01 27.36 27.42 27.01 27.16 0.0M
2022-08-31 27.95 28.07 27.47 27.47 0.0M
2022-08-30 28.67 28.67 27.76 27.76 0.0M
2022-08-29 28.61 28.73 28.20 28.67 0.0M
2022-08-26 28.59 28.59 28.09 28.31 0.0M
2022-08-25 28.41 28.64 28.40 28.50 0.0M
2022-08-24 28.41 28.59 28.27 28.33 0.0M
2022-08-23 28.15 28.38 28.13 28.28 0.0M
2022-08-22 27.52 27.88 27.41 27.80 0.0M
2022-08-19 27.27 27.58 27.10 27.54 0.0M
2022-08-18 26.92 27.33 26.85 27.22 0.0M
2022-08-17 27.11 27.11 26.81 26.82 0.0M
2022-08-16 27.04 27.34 26.82 26.82 0.0M
2022-08-15 26.96 27.03 26.60 26.87 0.0M
2022-08-12 27.03 27.24 26.95 27.07 0.0M
2022-08-11 26.63 26.93 26.56 26.93 0.0M
2022-08-10 26.40 26.50 26.10 26.35 0.0M
2022-08-09 26.24 26.50 26.19 26.39 0.1M
2022-08-08 26.24 26.28 25.96 26.28 0.0M
2022-08-05 26.12 26.47 25.91 26.37 0.0M
2022-08-04 26.22 26.37 26.05 26.05 0.0M
2022-08-03 26.53 26.73 26.30 26.30 0.0M
2022-08-02 26.40 26.45 26.24 26.39 0.0M
2022-08-01 26.88 27.00 26.03 26.15 0.0M
2022-07-29 26.95 27.53 26.85 27.39 0.0M
2022-07-28 27.21 27.44 27.10 27.21 0.0M
2022-07-27 26.85 27.12 26.75 27.07 0.0M
2022-07-26 26.62 27.25 26.62 26.85 0.1M
2022-07-25 26.00 26.46 25.71 26.36 0.0M
2022-07-22 26.21 26.40 26.08 26.38 0.0M
2022-07-21 26.40 26.40 25.90 26.21 0.0M
2022-07-20 26.32 26.54 26.24 26.52 0.0M
2022-07-19 26.62 26.67 26.12 26.33 0.0M
2022-07-18 26.41 26.75 26.29 26.68 0.0M
2022-07-15 25.75 26.15 25.70 26.14 0.0M
2022-07-14 26.17 26.22 25.69 25.78 0.0M
2022-07-13 26.23 26.29 25.81 26.13 0.0M
2022-07-12 27.00 27.05 26.05 26.23 0.0M
2022-07-11 26.84 27.10 26.77 27.04 0.0M
2022-07-08 26.54 26.76 26.48 26.76 0.0M
2022-07-07 25.67 26.69 25.65 26.61 0.0M
2022-07-06 25.75 26.05 25.36 25.57 0.0M
2022-07-05 26.55 26.75 25.76 25.76 0.0M
2022-07-04 26.45 26.73 26.35 26.73 0.0M
2022-07-01 26.17 26.74 26.09 26.51 0.0M
2022-06-30 27.04 27.17 26.43 26.64 0.0M
2022-06-29 27.04 27.42 27.04 27.17 0.0M
2022-06-28 26.96 27.21 26.91 26.99 0.0M
2022-06-27 26.63 26.84 26.38 26.62 0.1M
2022-06-24 26.49 26.90 26.17 26.75 0.0M
2022-06-23 26.98 27.29 26.76 26.84 0.1M
2022-06-22 27.35 27.43 26.94 27.24 0.1M
2022-06-21 27.65 28.04 27.59 27.80 0.0M
2022-06-20 27.86 27.94 27.38 27.69 0.1M
2022-06-17 28.60 28.76 28.01 28.11 0.0M
2022-06-16 28.80 28.86 28.25 28.35 0.1M
2022-06-15 28.53 28.90 28.29 28.82 0.0M
2022-06-14 29.17 29.28 28.87 28.87 0.0M
2022-06-13 29.07 29.22 28.80 29.00 0.0M
2022-06-10 29.34 29.50 29.12 29.27 0.0M
2022-06-09 28.91 29.27 28.79 29.27 0.0M
2022-06-08 28.90 29.15 28.90 29.14 0.0M
2022-06-07 28.98 29.05 28.76 28.84 0.0M
2022-06-06 28.81 28.98 28.72 28.95 0.0M
2022-06-03 28.48 28.73 28.30 28.72 0.0M
2022-06-02 28.28 28.65 28.16 28.53 0.0M
2022-06-01 28.20 28.53 28.07 28.52 0.0M
2022-05-31 28.67 28.76 28.29 28.32 0.0M
2022-05-30 28.32 28.40 28.23 28.37 0.0M
2022-05-27 28.05 28.28 27.98 28.24 0.0M
2022-05-26 27.85 28.22 27.78 28.22 0.0M
2022-05-25 27.78 27.99 27.78 27.94 0.0M
2022-05-24 27.65 27.93 27.59 27.63 0.0M
2022-05-23 28.08 28.15 27.75 27.92 0.0M
2022-05-20 28.02 28.17 27.94 28.07 0.0M
2022-05-19 27.90 28.01 27.36 27.93 0.0M
2022-05-18 28.41 28.56 27.89 27.89 0.0M
2022-05-17 28.56 28.68 28.40 28.56 0.0M
2022-05-16 28.16 28.54 28.04 28.52 0.0M
2022-05-13 27.78 28.06 27.78 27.92 0.0M
2022-05-12 27.22 27.72 27.10 27.70 0.0M
2022-05-11 26.91 27.37 26.81 27.33 0.1M
2022-05-10 26.85 27.06 26.59 26.77 0.1M
2022-05-09 27.94 27.96 27.00 27.00 0.0M
2022-05-06 28.27 28.37 27.72 28.03 0.0M
2022-05-05 28.16 28.45 28.05 28.27 0.0M
2022-05-04 27.85 28.20 27.84 27.94 0.0M
2022-05-03 27.82 27.91 27.64 27.71 0.0M
2022-05-02 27.63 27.74 27.27 27.62 0.0M
2022-04-29 27.80 28.06 27.59 27.86 0.0M
2022-04-28 27.48 27.73 27.36 27.66 0.0M
2022-04-27 27.09 27.51 27.00 27.31 0.1M
2022-04-26 26.43 26.84 26.43 26.84 0.0M
2022-04-25 26.35 26.51 25.96 25.97 0.1M
2022-04-22 26.90 27.01 26.69 26.80 0.0M
2022-04-21 26.75 27.00 26.62 26.90 0.0M
2022-04-20 26.93 27.07 26.62 26.76 0.0M
2022-04-19 27.29 27.90 26.83 26.94 0.1M
2022-04-14 26.69 27.08 26.58 26.95 0.0M
2022-04-13 26.39 26.69 26.39 26.58 0.0M
2022-04-12 25.94 26.36 25.93 26.36 0.0M
2022-04-11 25.80 25.84 25.49 25.72 0.0M
2022-04-08 25.79 25.94 25.63 25.87 0.0M
2022-04-07 25.50 25.70 25.30 25.44 0.0M
2022-04-06 25.90 26.05 25.57 25.62 0.0M
2022-04-05 25.89 26.00 25.79 25.97 0.0M
2022-04-04 25.32 25.76 25.20 25.60 0.0M
2022-04-01 25.04 25.32 25.00 25.31 0.0M
2022-03-31 25.14 25.61 24.96 25.16 0.0M
2022-03-30 25.15 25.78 25.01 25.50 0.0M
2022-03-29 25.40 25.82 24.50 25.04 0.1M
2022-03-28 26.20 26.29 25.66 25.83 0.1M
2022-03-25 26.14 26.50 25.83 26.30 0.0M
2022-03-24 26.50 26.70 26.17 26.25 0.0M
2022-03-23 25.72 26.50 25.62 26.30 0.0M
2022-03-22 25.80 25.87 25.26 25.53 0.0M
2022-03-21 25.15 25.72 25.15 25.60 0.0M
2022-03-18 24.77 24.95 24.60 24.83 0.0M
2022-03-17 23.94 24.69 23.94 24.45 0.0M
2022-03-16 24.17 24.50 23.36 23.94 0.1M
2022-03-15 24.35 24.35 23.52 24.26 0.1M
2022-03-14 25.06 25.06 24.47 24.48 0.0M
2022-03-11 24.51 25.60 24.51 25.60 0.0M
2022-03-10 25.20 25.74 24.47 24.97 0.1M
2022-03-09 27.50 27.50 25.04 25.38 0.2M
2022-03-08 27.04 27.44 26.26 26.75 0.1M
2022-03-07 27.57 27.57 26.01 26.52 0.2M
2022-03-04 25.24 26.11 24.92 25.75 0.1M
2022-03-03 25.30 25.55 24.50 25.08 0.1M
2022-03-02 24.79 24.82 24.20 24.47 0.1M
2022-03-01 22.94 24.20 22.94 24.20 0.1M
2022-02-28 23.11 23.15 22.57 22.63 0.1M
2022-02-25 22.95 22.95 22.15 22.32 0.0M
2022-02-24 23.41 24.00 23.17 23.30 0.1M
2022-02-23 22.31 22.55 22.15 22.40 0.0M
2022-02-22 22.45 22.63 22.23 22.34 0.0M
2022-02-21 21.95 22.22 21.90 22.22 0.0M
2022-02-18 21.86 22.12 21.69 22.04 0.0M
2022-02-17 22.02 22.07 21.81 22.01 0.0M
2022-02-16 22.00 22.12 21.91 22.12 0.0M
2022-02-15 22.15 22.18 21.70 21.85 0.1M
2022-02-14 22.26 22.26 21.91 22.08 0.0M
2022-02-11 21.66 21.79 21.65 21.72 0.0M
2022-02-10 21.70 21.88 21.69 21.70 0.1M
2022-02-09 21.41 21.70 21.41 21.70 0.0M
2022-02-08 21.50 21.58 21.37 21.37 0.0M
2022-02-07 21.83 21.83 21.47 21.58 0.0M
2022-02-04 21.71 21.75 21.50 21.61 0.0M
2022-02-03 21.60 21.63 21.26 21.30 0.0M
2022-02-02 21.58 21.81 21.54 21.64 0.0M
2022-02-01 21.48 21.71 21.35 21.64 0.1M
2022-01-31 21.62 21.66 21.32 21.35 0.0M
2022-01-28 21.50 21.59 21.32 21.55 0.0M
2022-01-27 21.18 21.46 21.18 21.35 0.0M
2022-01-26 20.92 21.16 20.91 21.13 0.0M
2022-01-25 20.58 20.83 20.53 20.83 0.0M
2022-01-24 20.78 20.79 20.37 20.42 0.0M
2022-01-21 20.97 20.97 20.57 20.68 0.0M
2022-01-20 20.74 20.97 20.72 20.97 0.0M
2022-01-19 20.88 20.90 20.66 20.90 0.0M
2022-01-18 20.51 20.70 20.46 20.62 0.0M
2022-01-17 20.36 20.43 20.31 20.43 0.0M
2022-01-14 20.07 20.29 20.00 20.29 0.0M
2022-01-13 20.15 20.24 20.03 20.09 0.0M
2022-01-12 20.19 20.33 20.19 20.28 0.0M
2022-01-11 19.90 20.11 19.82 20.11 0.0M
2022-01-10 19.98 19.98 19.74 19.83 0.1M
2022-01-07 19.84 19.98 19.78 19.89 0.0M
2022-01-06 19.74 19.84 19.65 19.77 0.0M
2022-01-05 19.74 19.82 19.66 19.82 0.0M
2022-01-04 19.52 19.75 19.52 19.72 0.0M
2022-01-03 19.60 19.60 19.30 19.47 0.0M