Amundi MSCI World Health Care UCITS ETF EUR Acc (LYXHLTW)

LYXHLTW
🏛️ フランス →
424.56
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
2025-09-26 423.29 425.15 423.29 424.56 0.0M
2025-09-25 428.00 428.34 422.75 422.75 0.0M
2025-09-24 429.28 430.95 428.63 429.40 0.0M
2025-09-23 429.48 430.05 429.31 430.05 0.0M
2025-09-22 431.56 432.19 430.00 431.53 0.0M
2025-09-19 430.38 432.70 430.38 431.34 0.0M
2025-09-18 429.06 431.64 428.66 429.84 0.0M
2025-09-17 425.77 429.18 425.77 429.18 0.0M
2025-09-16 428.66 428.97 426.30 426.42 0.0M
2025-09-15 433.92 433.92 429.45 429.45 0.0M
2025-09-12 436.86 438.64 435.83 436.02 0.0M
2025-09-11 434.64 437.89 433.50 437.89 0.0M
2025-09-10 435.62 437.97 432.62 432.62 0.0M
2025-09-09 432.82 435.78 432.76 435.78 0.0M
2025-09-08 435.05 435.05 431.31 432.88 0.0M
2025-09-05 436.12 436.12 433.99 434.39 0.0M
2025-09-04 434.93 435.33 432.67 435.14 0.0M
2025-09-03 434.31 435.25 433.43 433.43 0.0M
2025-09-02 432.12 433.60 431.22 432.11 0.0M
2025-09-01 431.94 433.02 431.45 432.47 0.0M
2025-08-29 431.36 433.50 429.67 429.96 0.0M
2025-08-28 435.21 435.21 429.61 429.61 0.0M
2025-08-27 434.40 437.27 434.40 434.66 0.0M
2025-08-26 431.90 432.86 431.22 432.20 0.0M
2025-08-25 434.77 435.62 431.85 432.10 0.0M
2025-08-22 436.26 439.19 435.57 435.57 0.0M
2025-08-21 435.48 438.45 433.37 438.45 0.0M
2025-08-20 433.19 435.19 432.38 434.16 0.0M
2025-08-19 429.88 432.59 428.01 432.59 0.0M
2025-08-18 428.01 432.56 428.01 432.56 0.0M
2025-08-15 426.99 427.44 426.00 426.80 0.0M
2025-08-14 420.63 422.93 420.63 422.93 0.0M
2025-08-13 415.66 418.96 415.18 418.96 0.0M
2025-08-12 415.90 418.30 413.70 413.70 0.0M
2025-08-11 414.70 416.25 414.09 415.28 0.0M
2025-08-08 411.26 412.17 410.77 410.77 0.0M
2025-08-07 411.63 414.30 407.95 407.95 0.0M
2025-08-06 421.71 421.71 413.38 414.23 0.0M
2025-08-05 422.12 423.10 420.17 420.17 0.0M
2025-08-04 417.79 420.55 417.51 420.55 0.0M
2025-08-01 417.67 417.74 414.17 415.07 0.0M
2025-07-31 428.43 429.99 425.65 425.65 0.0M
2025-07-30 427.73 431.16 426.93 429.68 0.0M
2025-07-29 432.32 432.55 425.77 428.28 0.0M
2025-07-28 430.80 432.11 429.46 431.22 0.0M
2025-07-25 427.30 429.64 427.26 427.67 0.0M
2025-07-24 426.96 428.31 426.82 426.98 0.0M
2025-07-23 421.17 424.66 421.07 424.66 0.0M
2025-07-22 413.04 419.13 412.97 416.75 0.0M
2025-07-21 416.98 418.36 414.56 414.56 0.0M
2025-07-18 420.58 420.73 417.96 417.96 0.0M
2025-07-17 424.46 424.78 421.53 421.94 0.0M
2025-07-16 419.25 424.77 419.25 419.50 0.0M
2025-07-15 425.50 425.93 420.57 420.57 0.0M
2025-07-14 423.55 424.29 422.56 424.02 0.0M
2025-07-11 429.16 429.16 422.29 422.29 0.0M
2025-07-10 424.54 431.82 424.54 430.55 0.0M
2025-07-09 423.24 424.24 422.68 422.94 0.0M
2025-07-08 420.00 424.98 419.39 424.98 0.0M
2025-07-07 422.41 424.18 421.06 421.06 0.0M
2025-07-04 421.05 422.04 420.15 422.04 0.0M
2025-07-03 422.80 423.29 422.01 422.45 0.0M
2025-07-02 426.54 426.57 423.74 423.74 0.0M
2025-07-01 420.80 427.51 418.80 427.39 0.0M
2025-06-30 421.83 422.00 420.68 421.08 0.0M
2025-06-27 422.40 423.26 421.00 422.48 0.0M
2025-06-26 422.57 423.83 420.44 422.41 0.0M
2025-06-25 424.56 424.90 421.74 422.09 0.0M
2025-06-24 423.71 423.89 420.90 421.45 0.0M
2025-06-23 423.43 424.89 420.94 420.94 0.0M
2025-06-20 425.12 426.50 422.43 423.64 0.0M
2025-06-19 426.62 426.62 424.82 425.19 0.0M
2025-06-18 426.30 426.73 425.00 426.68 0.0M
2025-06-17 429.62 430.53 426.95 428.27 0.0M
2025-06-16 434.05 434.26 430.00 431.24 0.0M
2025-06-13 435.50 438.79 433.55 436.29 0.0M
2025-06-12 435.22 436.55 432.04 435.88 0.0M
2025-06-11 437.43 439.51 436.56 437.31 0.0M
2025-06-10 434.44 438.01 433.64 438.01 0.0M
2025-06-09 434.86 435.57 433.56 433.72 0.0M
2025-06-06 431.31 435.70 431.31 435.22 0.0M
2025-06-05 430.87 432.33 427.36 431.23 0.0M
2025-06-04 430.33 433.11 430.11 432.05 0.0M
2025-06-03 428.00 430.21 427.42 430.21 0.0M
2025-06-02 428.74 429.28 425.62 427.31 0.0M
2025-05-30 429.13 430.52 428.22 430.26 0.0M
2025-05-29 431.37 432.01 427.35 427.35 0.0M
2025-05-28 430.00 430.17 427.79 428.61 0.0M
2025-05-27 426.88 429.34 426.35 428.83 0.0M
2025-05-26 425.13 426.91 425.13 426.91 0.0M
2025-05-23 426.65 426.65 422.00 422.46 0.0M
2025-05-22 426.69 427.89 424.91 424.91 0.0M
2025-05-21 434.47 434.47 431.10 431.26 0.0M
2025-05-20 436.11 438.21 434.61 436.82 0.0M
2025-05-19 431.75 432.37 429.49 432.37 0.0M
2025-05-16 426.27 431.00 426.27 430.98 0.0M
2025-05-15 417.58 421.95 417.58 421.95 0.0M
2025-05-14 428.73 429.24 422.00 422.56 0.0M
2025-05-13 441.83 442.72 431.58 431.58 0.0M
2025-05-12 430.32 440.69 425.98 440.69 0.0M
2025-05-09 434.26 435.06 432.36 432.36 0.0M
2025-05-08 435.93 435.93 430.52 432.97 0.0M
2025-05-07 432.02 434.00 432.02 433.40 0.0M
2025-05-06 444.58 444.58 438.14 438.14 0.0M
2025-05-05 445.27 445.48 443.20 444.99 0.0M
2025-05-02 443.61 446.13 442.65 443.33 0.0M
2025-04-30 442.12 445.54 440.75 444.78 0.0M
2025-04-29 438.58 440.44 437.66 440.44 0.0M
2025-04-28 437.35 438.93 436.49 436.75 0.0M
2025-04-25 436.11 436.53 432.71 432.91 0.0M
2025-04-24 429.43 433.76 427.53 433.76 0.0M
2025-04-23 428.69 435.29 428.69 431.50 0.0M
2025-04-22 418.89 422.81 417.71 422.81 0.0M
2025-04-17 430.04 430.45 422.16 426.99 0.0M
2025-04-16 432.69 434.52 430.00 434.37 0.0M
2025-04-15 435.51 437.37 435.00 436.01 0.0M
2025-04-14 428.79 433.89 428.43 433.18 0.0M
2025-04-11 424.55 424.92 417.44 420.89 0.0M
2025-04-10 448.95 448.95 422.97 422.97 0.0M
2025-04-09 420.01 425.66 410.96 416.47 0.0M
2025-04-08 436.90 450.09 436.90 442.47 0.0M
2025-04-07 421.04 437.49 420.13 429.76 0.0M
2025-04-04 457.83 460.83 447.47 447.47 0.0M
2025-04-03 463.82 465.03 458.01 462.49 0.0M
2025-04-02 472.36 472.36 468.41 471.25 0.0M
2025-04-01 479.71 481.34 475.00 477.60 0.0M
2025-03-31 476.95 478.22 471.89 478.22 0.0M
2025-03-28 478.34 481.00 476.71 477.06 0.0M
2025-03-27 479.34 479.34 477.58 478.51 0.0M
2025-03-26 482.69 482.69 478.73 478.73 0.0M
2025-03-25 486.09 487.70 482.64 482.64 0.0M
2025-03-24 484.37 487.08 483.00 486.27 0.0M
2025-03-21 483.33 484.12 481.87 483.31 0.0M
2025-03-20 481.59 484.74 481.59 483.93 0.0M
2025-03-19 481.42 482.29 481.17 481.42 0.0M
2025-03-18 479.81 482.51 479.16 479.66 0.0M
2025-03-17 474.66 479.08 474.66 479.04 0.0M
2025-03-14 475.64 476.03 473.00 475.22 0.0M
2025-03-13 475.14 476.56 474.00 474.78 0.0M
2025-03-12 477.57 479.96 471.28 474.96 0.0M
2025-03-11 483.90 484.36 474.18 474.84 0.0M
2025-03-10 492.14 492.14 487.97 490.80 0.0M
2025-03-07 492.15 493.11 489.75 491.37 0.0M
2025-03-06 495.59 495.59 489.54 493.11 0.0M
2025-03-05 498.34 498.34 492.50 494.05 0.0M
2025-03-04 508.31 509.66 503.76 503.77 0.0M
2025-03-03 510.65 511.01 508.52 508.90 0.0M
2025-02-28 505.45 507.01 503.98 504.59 0.0M
2025-02-27 504.39 508.77 503.19 508.77 0.0M
2025-02-26 507.11 507.38 504.54 504.54 0.0M
2025-02-25 504.64 506.55 503.92 503.92 0.0M
2025-02-24 500.90 503.48 500.72 503.48 0.0M
2025-02-21 499.29 502.00 498.00 502.00 0.0M
2025-02-20 498.97 500.14 497.37 500.14 0.0M
2025-02-19 494.00 499.86 494.00 498.83 0.0M
2025-02-18 494.69 496.26 493.90 494.17 0.0M
2025-02-17 492.91 494.78 491.82 491.82 0.0M
2025-02-14 498.44 498.70 495.29 495.48 0.0M
2025-02-13 500.31 502.00 498.59 500.27 0.0M
2025-02-12 501.39 501.99 499.64 499.64 0.0M
2025-02-11 505.00 505.75 501.72 502.38 0.0M
2025-02-10 506.12 507.63 504.34 504.70 0.0M
2025-02-07 504.84 507.31 504.84 506.32 0.0M
2025-02-06 509.86 512.70 508.76 509.68 0.0M
2025-02-05 502.16 506.28 502.16 505.41 0.0M
2025-02-04 506.52 506.69 501.92 502.40 0.0M
2025-02-03 505.54 508.89 504.28 508.81 0.0M
2025-01-31 505.05 509.05 505.05 507.03 0.0M
2025-01-30 499.95 502.85 499.91 502.48 0.0M
2025-01-29 500.80 501.91 500.00 500.44 0.0M
2025-01-28 501.75 504.12 500.65 501.08 0.0M
2025-01-27 491.86 498.81 489.80 497.72 0.0M
2025-01-24 489.87 490.82 488.31 490.32 0.0M
2025-01-23 488.61 490.80 487.01 489.80 0.0M
2025-01-22 487.04 488.52 486.51 487.67 0.0M
2025-01-21 482.72 486.66 482.27 485.80 0.0M
2025-01-20 483.63 484.51 480.51 480.51 0.0M
2025-01-17 488.89 489.44 486.00 486.32 0.0M
2025-01-16 486.26 486.58 483.84 486.08 0.0M
2025-01-15 481.69 485.17 481.69 484.64 0.0M
2025-01-14 490.39 491.64 481.52 482.17 0.0M
2025-01-13 486.26 490.27 485.60 489.40 0.0M
2025-01-10 487.07 488.44 485.69 488.21 0.0M
2025-01-09 486.04 487.51 486.04 487.51 0.0M
2025-01-08 483.08 485.20 482.58 485.20 0.0M
2025-01-07 476.70 485.00 475.54 481.01 0.0M
2025-01-06 479.62 480.06 477.25 479.62 0.0M
2025-01-03 479.83 480.57 478.03 480.55 0.0M
2025-01-02 476.45 481.60 475.58 481.60 0.0M