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
2023-12-29 21.11 21.21 21.00 21.14 0.0M
2023-12-28 21.17 21.23 21.02 21.21 0.0M
2023-12-27 21.24 21.47 21.20 21.24 0.0M
2023-12-22 21.20 21.33 21.15 21.15 0.0M
2023-12-21 21.13 21.16 21.03 21.13 0.0M
2023-12-20 21.25 21.33 21.10 21.17 0.0M
2023-12-19 20.99 21.16 20.93 21.16 0.0M
2023-12-18 21.03 21.23 20.94 21.11 0.0M
2023-12-15 20.79 21.00 20.79 21.00 0.0M
2023-12-14 20.59 20.80 20.59 20.72 0.0M
2023-12-13 20.19 20.43 20.18 20.43 0.0M
2023-12-12 20.62 20.67 20.33 20.35 0.0M
2023-12-11 20.65 20.66 20.50 20.51 0.0M
2023-12-08 20.78 20.89 20.77 20.80 0.0M
2023-12-07 20.69 20.78 20.64 20.64 0.0M
2023-12-06 21.01 21.03 20.64 20.64 0.0M
2023-12-05 21.08 21.09 20.92 20.99 0.0M
2023-12-04 21.15 21.22 21.08 21.15 0.0M
2023-12-01 21.28 21.57 21.27 21.55 0.0M
2023-11-30 21.45 21.55 21.27 21.27 0.0M
2023-11-29 21.33 21.43 21.30 21.36 0.0M
2023-11-28 21.28 21.40 21.24 21.39 0.0M
2023-11-27 21.16 21.25 21.15 21.18 0.0M
2023-11-24 21.32 21.40 21.20 21.40 0.0M
2023-11-23 21.31 21.38 21.31 21.38 0.0M
2023-11-22 21.47 21.49 21.18 21.19 0.0M
2023-11-21 21.41 21.55 21.35 21.54 0.0M
2023-11-20 21.27 21.46 21.27 21.46 0.0M
2023-11-17 21.33 21.38 21.24 21.32 0.0M
2023-11-16 21.68 21.68 21.31 21.33 0.0M
2023-11-15 21.66 21.74 21.63 21.74 0.0M
2023-11-14 21.70 21.84 21.36 21.75 0.0M
2023-11-13 21.54 21.71 21.50 21.71 0.0M
2023-11-10 21.64 21.66 21.54 21.56 0.0M
2023-11-09 21.69 21.76 21.65 21.76 0.0M
2023-11-08 22.07 22.07 21.81 21.88 0.0M
2023-11-07 22.27 22.27 22.05 22.06 0.0M
2023-11-06 22.49 22.59 22.44 22.47 0.0M
2023-11-03 22.76 22.77 22.49 22.49 0.0M
2023-11-02 22.71 22.76 22.54 22.64 0.0M
2023-11-01 22.67 22.92 22.67 22.80 0.0M
2023-10-31 22.68 22.90 22.62 22.88 0.0M
2023-10-30 22.80 22.90 22.66 22.70 0.0M
2023-10-27 22.89 22.99 22.79 22.79 0.0M
2023-10-26 22.76 22.81 22.68 22.73 0.0M
2023-10-25 22.46 22.68 22.45 22.68 0.1M
2023-10-24 22.49 22.52 22.36 22.45 0.0M
2023-10-23 22.67 22.70 22.60 22.61 0.0M
2023-10-20 22.87 23.01 22.80 22.94 0.0M
2023-10-19 22.85 22.90 22.72 22.77 0.0M
2023-10-18 22.93 23.07 22.86 22.90 0.0M
2023-10-17 22.74 22.77 22.60 22.60 0.0M
2023-10-16 22.96 23.00 22.78 22.82 0.0M
2023-10-13 22.58 22.96 22.58 22.96 0.0M
2023-10-12 22.45 22.64 22.45 22.55 0.0M
2023-10-11 22.64 22.71 22.28 22.36 0.0M
2023-10-10 22.54 22.62 22.49 22.55 0.0M
2023-10-09 22.75 22.83 22.59 22.67 0.0M
2023-10-06 22.07 22.34 22.06 22.25 0.0M
2023-10-05 22.28 22.28 22.08 22.11 0.0M
2023-10-04 22.77 22.77 22.45 22.47 0.0M
2023-10-03 22.88 22.88 22.74 22.88 0.0M
2023-10-02 23.21 23.24 22.90 22.92 0.0M
2023-09-29 23.36 23.43 23.26 23.26 0.0M
2023-09-28 23.24 23.43 23.22 23.31 0.0M
2023-09-27 22.97 23.16 22.96 23.13 0.0M
2023-09-26 22.82 22.94 22.75 22.92 0.0M
2023-09-25 23.05 23.05 22.94 22.98 0.0M
2023-09-22 23.00 23.16 22.99 22.99 0.0M
2023-09-21 22.97 23.01 22.85 23.00 0.0M
2023-09-20 23.08 23.13 22.97 23.07 0.0M
2023-09-19 23.05 23.22 23.00 23.18 0.0M
2023-09-18 23.11 23.17 23.04 23.07 0.0M
2023-09-15 23.26 23.26 23.03 23.06 0.0M
2023-09-14 22.82 23.18 22.82 23.18 0.0M
2023-09-13 22.75 22.89 22.69 22.89 0.0M
2023-09-12 22.69 22.84 22.65 22.84 0.0M
2023-09-11 22.60 22.80 22.54 22.64 0.0M
2023-09-08 22.53 22.69 22.50 22.55 0.0M
2023-09-07 22.53 22.60 22.48 22.60 0.0M
2023-09-06 22.68 22.68 22.50 22.51 0.0M
2023-09-05 22.63 22.85 22.54 22.85 0.0M
2023-09-04 22.65 22.67 22.55 22.66 0.0M
2023-09-01 22.52 22.83 22.52 22.77 0.1M
2023-08-31 22.29 22.37 22.25 22.36 0.0M
2023-08-30 22.31 22.31 22.17 22.17 0.0M
2023-08-29 22.30 22.37 22.23 22.30 0.0M
2023-08-28 22.29 22.41 22.25 22.40 0.0M
2023-08-25 22.16 22.25 22.14 22.18 0.0M
2023-08-24 21.87 21.98 21.78 21.96 0.0M
2023-08-23 21.86 22.00 21.86 21.96 0.0M
2023-08-22 21.74 21.88 21.68 21.86 0.0M
2023-08-21 21.76 21.78 21.67 21.77 0.0M
2023-08-18 21.64 21.68 21.55 21.66 0.0M
2023-08-17 21.47 21.67 21.47 21.64 0.0M
2023-08-16 21.40 21.52 21.40 21.44 0.0M
2023-08-15 21.83 21.85 21.45 21.47 0.0M
2023-08-14 21.76 21.90 21.75 21.75 0.0M
2023-08-11 21.88 21.92 21.80 21.89 0.0M
2023-08-10 22.13 22.17 21.97 21.97 0.0M
2023-08-09 21.94 22.14 21.93 22.12 0.0M
2023-08-08 21.82 21.88 21.62 21.86 0.0M
2023-08-07 21.98 22.04 21.91 21.91 0.0M
2023-08-04 22.02 22.07 21.86 21.86 0.0M
2023-08-03 21.74 22.03 21.70 22.03 0.0M
2023-08-02 22.14 22.15 21.73 21.73 0.0M
2023-08-01 22.28 22.39 22.10 22.20 0.0M
2023-07-31 21.96 22.26 21.91 22.24 0.0M
2023-07-28 21.89 21.93 21.77 21.89 0.0M
2023-07-27 21.75 21.80 21.65 21.76 0.0M
2023-07-26 21.85 21.85 21.70 21.75 0.0M
2023-07-25 21.67 21.84 21.65 21.84 0.1M
2023-07-24 21.20 21.55 21.20 21.55 0.0M
2023-07-21 21.26 21.29 21.12 21.24 0.0M
2023-07-20 20.99 21.13 20.99 21.08 0.0M
2023-07-19 20.87 21.06 20.83 21.00 0.0M
2023-07-18 20.73 20.88 20.70 20.83 0.0M
2023-07-17 20.79 20.84 20.67 20.74 0.0M
2023-07-14 21.04 21.06 20.99 20.94 0.0M
2023-07-13 21.10 21.12 20.96 21.08 0.0M
2023-07-12 20.92 21.10 20.88 21.06 0.0M
2023-07-11 20.83 20.96 20.82 20.96 0.0M
2023-07-10 20.73 20.86 20.73 20.86 0.0M
2023-07-07 20.75 20.85 20.75 20.81 0.0M
2023-07-06 20.85 20.92 20.65 20.65 0.0M
2023-07-05 20.82 20.94 20.71 20.93 0.0M
2023-07-04 20.72 20.87 20.65 20.87 0.0M
2023-07-03 20.68 20.78 20.60 20.75 0.0M
2023-06-30 20.57 20.74 20.50 20.74 0.0M
2023-06-29 20.49 20.61 20.40 20.45 0.0M
2023-06-28 20.55 20.61 20.32 20.55 0.0M
2023-06-27 20.85 20.85 20.63 20.66 0.0M
2023-06-26 20.87 20.91 20.70 20.72 0.0M
2023-06-23 20.66 20.76 20.41 20.66 0.0M
2023-06-22 20.91 21.03 20.65 20.69 0.0M
2023-06-21 20.94 21.01 20.78 21.01 0.0M
2023-06-20 21.25 21.27 20.93 20.95 0.0M
2023-06-19 21.30 21.40 21.30 21.33 0.0M
2023-06-16 21.33 21.44 21.29 21.42 0.0M
2023-06-15 20.93 21.19 20.86 21.19 0.0M
2023-06-14 20.99 21.17 20.98 21.10 0.0M
2023-06-13 20.76 21.01 20.76 20.94 0.0M
2023-06-12 20.97 20.97 20.62 20.75 0.0M
2023-06-09 21.23 21.25 21.10 21.20 0.0M
2023-06-08 21.31 21.34 21.19 21.19 0.0M
2023-06-07 21.19 21.42 21.16 21.36 0.0M
2023-06-06 21.02 21.15 21.00 21.15 0.0M
2023-06-05 21.13 21.30 21.11 21.18 0.0M
2023-06-02 20.93 21.12 20.93 21.05 0.0M
2023-06-01 20.87 20.90 20.62 20.90 0.0M
2023-05-31 20.84 20.88 20.61 20.88 0.0M
2023-05-30 21.12 21.16 20.81 20.86 0.0M
2023-05-29 21.23 21.29 21.16 21.16 0.0M
2023-05-26 21.15 21.27 21.14 21.24 0.0M
2023-05-25 21.28 21.33 21.07 21.07 0.2M
2023-05-24 21.21 21.30 21.15 21.19 0.0M
2023-05-23 21.19 21.36 21.17 21.30 0.0M
2023-05-22 21.33 21.50 21.30 21.37 0.0M
2023-05-19 21.64 21.80 21.61 21.61 0.0M
2023-05-18 21.42 21.49 21.35 21.45 0.0M
2023-05-17 21.14 21.47 21.14 21.46 0.0M
2023-05-16 21.27 21.36 21.20 21.27 0.0M
2023-05-15 21.19 21.38 21.19 21.36 0.0M
2023-05-12 21.01 21.32 20.98 21.19 0.0M
2023-05-11 21.65 21.65 21.17 21.26 0.0M
2023-05-10 21.76 21.78 21.49 21.59 0.1M
2023-05-09 21.16 21.91 21.16 21.91 0.0M
2023-05-08 21.51 21.86 21.51 21.77 0.0M
2023-05-05 21.17 21.42 21.11 21.42 0.0M
2023-05-04 21.17 21.22 21.01 21.14 0.0M
2023-05-03 21.41 21.45 21.03 21.03 0.0M
2023-05-02 21.80 21.80 21.51 21.53 0.0M
2023-04-28 21.69 21.86 21.63 21.86 0.0M
2023-04-27 21.68 21.70 21.57 21.69 0.0M
2023-04-26 22.03 22.03 21.64 21.84 0.0M
2023-04-25 22.21 22.27 21.88 21.93 0.0M
2023-04-24 22.25 22.35 22.14 22.24 0.0M
2023-04-21 22.45 22.59 22.40 22.48 0.0M
2023-04-20 22.63 22.70 22.50 22.51 0.0M
2023-04-19 22.84 22.84 22.64 22.82 0.0M
2023-04-18 22.80 23.06 22.80 23.06 0.0M
2023-04-17 22.66 22.79 22.56 22.75 0.0M
2023-04-14 22.48 22.56 22.37 22.50 0.0M
2023-04-13 22.34 22.46 22.30 22.40 0.0M
2023-04-12 22.37 22.40 22.20 22.28 0.0M
2023-04-11 22.37 22.39 22.15 22.37 0.0M
2023-04-06 22.28 22.37 22.17 22.17 0.0M
2023-04-05 22.25 22.31 22.18 22.22 0.0M
2023-04-04 22.32 22.43 22.20 22.25 0.0M
2023-04-03 22.42 22.50 22.35 22.35 0.0M
2023-03-31 22.00 22.23 21.84 22.23 0.0M
2023-03-30 22.02 22.03 21.72 21.92 0.0M
2023-03-29 21.99 22.09 21.99 21.99 0.0M
2023-03-28 22.01 22.06 21.91 22.01 0.0M
2023-03-27 21.87 21.97 21.78 21.95 0.0M
2023-03-24 21.87 21.97 21.79 21.92 0.0M
2023-03-23 21.67 21.84 21.67 21.83 0.0M
2023-03-22 21.62 21.91 21.62 21.87 0.0M
2023-03-21 21.63 21.80 21.53 21.53 0.0M
2023-03-20 21.78 21.88 21.63 21.73 0.0M
2023-03-17 22.17 22.27 21.76 21.85 0.0M
2023-03-16 22.03 22.04 21.78 21.93 0.0M
2023-03-15 22.24 22.39 21.98 21.99 0.0M
2023-03-14 22.58 22.60 22.33 22.55 0.0M
2023-03-13 22.26 22.71 22.11 22.58 0.0M
2023-03-10 22.20 22.36 22.15 22.32 0.0M
2023-03-09 22.53 22.74 22.53 22.56 0.0M
2023-03-08 22.70 22.78 22.63 22.63 0.0M
2023-03-07 22.96 22.99 22.72 22.72 0.0M
2023-03-06 23.15 23.19 22.92 22.98 0.0M
2023-03-03 23.25 23.41 23.20 23.39 0.0M
2023-03-02 23.09 23.26 23.08 23.20 0.0M
2023-03-01 23.08 23.23 22.95 23.01 0.0M
2023-02-28 22.77 22.85 22.72 22.85 0.0M
2023-02-27 22.64 22.92 22.62 22.77 0.0M
2023-02-24 22.72 22.79 22.45 22.60 0.0M
2023-02-23 22.65 22.85 22.56 22.56 0.0M
2023-02-22 22.76 22.90 22.66 22.80 0.0M
2023-02-21 22.90 23.04 22.80 22.85 0.0M
2023-02-20 22.68 23.00 22.66 22.87 0.0M
2023-02-17 22.76 22.76 22.47 22.57 0.0M
2023-02-16 22.93 23.03 22.84 22.92 0.0M
2023-02-15 22.91 23.03 22.82 22.82 0.0M
2023-02-14 23.28 23.30 22.99 22.99 0.0M
2023-02-13 23.25 23.37 23.15 23.19 0.0M
2023-02-10 23.35 23.56 23.29 23.30 0.0M
2023-02-09 23.48 23.54 23.25 23.38 0.0M
2023-02-08 23.61 23.82 23.35 23.45 0.0M
2023-02-07 23.16 23.51 23.12 23.41 0.0M
2023-02-06 22.50 23.10 22.47 23.01 0.0M
2023-02-03 23.53 23.69 23.07 23.07 0.0M
2023-02-02 23.63 23.89 23.46 23.68 0.0M
2023-02-01 24.16 24.22 23.75 23.83 0.0M
2023-01-31 23.88 24.21 23.61 24.21 0.0M
2023-01-30 24.06 24.18 23.96 24.04 0.0M
2023-01-27 24.37 24.57 24.10 24.17 0.0M
2023-01-26 24.37 24.57 24.22 24.52 0.0M
2023-01-25 24.60 24.60 24.30 24.53 0.0M
2023-01-24 24.69 24.92 24.30 24.87 0.0M
2023-01-23 24.21 24.98 24.21 24.34 0.0M
2023-01-20 24.73 25.00 24.51 25.00 0.0M
2023-01-19 24.53 24.79 24.40 24.64 0.0M
2023-01-18 24.80 24.90 24.72 24.79 0.0M
2023-01-17 24.54 24.72 24.50 24.69 0.0M
2023-01-16 24.59 24.62 24.44 24.44 0.0M
2023-01-13 24.36 24.53 24.29 24.53 0.0M
2023-01-12 24.33 24.46 24.21 24.39 0.0M
2023-01-11 24.05 24.21 23.96 24.17 0.0M
2023-01-10 23.83 24.10 23.81 24.04 0.0M
2023-01-09 24.07 24.34 24.07 24.14 0.0M
2023-01-06 24.08 24.34 24.04 24.09 0.0M
2023-01-05 23.94 24.22 23.94 24.17 0.0M
2023-01-04 24.48 24.48 23.93 24.04 0.0M
2023-01-03 25.05 25.33 24.75 24.75 0.0M
2023-01-02 25.27 25.37 24.66 25.24 0.0M