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
2021-12-31 444.36 444.59 443.23 443.32 0.0M
2021-12-30 443.28 445.33 443.28 444.51 0.0M
2021-12-29 443.09 443.55 440.60 441.20 0.0M
2021-12-28 442.81 445.00 442.42 442.65 0.0M
2021-12-27 438.18 440.75 438.18 440.27 0.0M
2021-12-24 437.10 438.82 437.10 438.59 0.0M
2021-12-23 436.64 439.52 436.49 439.52 0.0M
2021-12-22 433.48 434.75 432.15 434.57 0.0M
2021-12-21 432.80 434.14 430.82 431.77 0.0M
2021-12-20 429.42 431.69 427.90 428.57 0.0M
2021-12-17 437.43 437.43 432.28 434.97 0.0M
2021-12-16 435.14 437.31 433.47 436.62 0.0M
2021-12-15 427.21 429.58 426.07 429.54 0.0M
2021-12-14 429.98 429.98 425.29 425.69 0.0M
2021-12-13 424.76 427.73 424.76 427.73 0.0M
2021-12-10 424.22 425.57 423.53 423.53 0.0M
2021-12-09 423.51 426.21 423.28 426.21 0.0M
2021-12-08 423.52 423.52 420.16 420.76 0.0M
2021-12-07 418.04 422.89 418.04 422.71 0.0M
2021-12-06 415.36 415.36 412.35 414.78 0.0M
2021-12-03 414.69 414.69 410.74 412.25 0.0M
2021-12-02 413.78 413.78 410.00 411.49 0.0M
2021-12-01 414.88 418.25 412.74 418.25 0.0M
2021-11-30 416.74 417.26 414.47 415.95 0.0M
2021-11-29 423.10 424.11 420.81 422.59 0.0M
2021-11-26 421.83 424.00 417.00 420.17 0.0M
2021-11-25 426.77 426.77 425.00 425.79 0.0M
2021-11-24 424.87 425.46 422.67 425.46 0.0M
2021-11-23 425.56 425.94 421.75 422.41 0.0M
2021-11-22 428.00 428.83 426.71 428.10 0.0M
2021-11-19 428.32 430.03 426.25 426.25 0.0M
2021-11-18 428.67 428.67 425.29 425.66 0.0M
2021-11-17 427.46 428.67 427.03 428.31 0.0M
2021-11-16 425.06 427.18 424.34 427.18 0.0M
2021-11-15 425.04 425.63 424.32 425.41 0.0M
2021-11-12 422.95 425.09 421.13 423.86 0.0M
2021-11-11 423.22 423.55 421.80 422.27 0.0M
2021-11-10 420.01 423.04 418.99 422.72 0.0M
2021-11-09 419.00 420.82 418.31 419.39 0.0M
2021-11-08 419.79 420.26 419.00 419.00 0.0M
2021-11-05 425.38 426.06 419.70 419.70 0.0M
2021-11-04 426.62 427.03 423.23 423.42 0.0M
2021-11-03 421.98 423.68 421.56 422.72 0.0M
2021-11-02 418.98 424.00 418.98 424.00 0.0M
2021-11-01 420.25 420.96 418.88 419.08 0.0M
2021-10-29 411.81 417.00 411.34 417.00 0.0M
2021-10-28 412.34 413.27 411.29 413.10 0.0M
2021-10-27 416.17 416.17 412.27 413.00 0.0M
2021-10-26 413.68 414.99 412.46 414.53 0.0M
2021-10-25 412.06 413.27 411.07 413.27 0.0M
2021-10-22 411.12 411.94 410.17 410.87 0.0M
2021-10-21 407.68 408.46 407.68 408.18 0.0M
2021-10-20 403.52 407.92 403.52 407.92 0.0M
2021-10-19 400.34 404.67 399.11 404.67 0.0M
2021-10-18 403.33 403.33 400.28 400.97 0.0M
2021-10-15 403.14 404.07 402.19 404.07 0.0M
2021-10-14 399.01 402.87 397.24 402.87 0.0M
2021-10-13 396.83 398.13 395.70 396.01 0.0M
2021-10-12 396.77 399.73 396.47 397.87 0.0M
2021-10-11 399.65 401.65 398.84 401.33 0.0M
2021-10-08 403.10 403.10 400.38 400.38 0.0M
2021-10-07 399.04 403.65 398.42 403.19 0.0M
2021-10-06 395.41 395.92 393.32 395.12 0.0M
2021-10-05 394.43 399.44 394.43 399.15 0.0M
2021-10-04 397.22 399.39 393.18 393.18 0.0M
2021-10-01 398.55 400.25 396.88 397.80 0.0M
2021-09-30 406.02 406.33 403.87 403.87 0.0M
2021-09-29 400.11 402.65 400.00 402.65 0.0M
2021-09-28 404.55 404.55 397.19 397.66 0.0M
2021-09-27 411.09 412.29 405.44 405.44 0.0M
2021-09-24 411.59 412.05 409.87 409.87 0.0M
2021-09-23 410.34 413.42 409.89 412.30 0.0M
2021-09-22 409.65 410.20 408.69 409.33 0.0M
2021-09-21 407.80 411.25 407.80 411.15 0.0M
2021-09-20 408.10 408.55 405.03 408.55 0.0M
2021-09-17 410.71 410.71 407.10 408.99 0.0M
2021-09-16 405.92 410.74 405.92 407.92 0.0M
2021-09-15 406.47 408.69 405.44 407.23 0.0M
2021-09-14 405.38 407.71 405.38 407.64 0.0M
2021-09-13 410.27 411.95 405.03 405.05 0.0M
2021-09-10 415.44 415.44 408.70 409.54 0.0M
2021-09-09 413.73 416.66 412.99 413.83 0.0M
2021-09-08 416.04 417.13 415.81 416.26 0.0M
2021-09-07 418.14 418.60 415.33 415.81 0.0M
2021-09-06 419.09 420.58 418.72 420.58 0.0M
2021-09-03 418.63 419.78 415.56 417.37 0.0M
2021-09-02 413.94 417.62 413.94 417.23 0.0M
2021-09-01 416.45 417.19 413.37 413.37 0.0M
2021-08-31 415.87 416.46 415.16 415.62 0.0M
2021-08-30 414.38 417.04 411.11 416.93 0.0M
2021-08-27 414.76 416.43 414.76 415.96 0.0M
2021-08-26 415.30 417.52 415.00 415.65 0.0M
2021-08-25 418.97 418.97 416.12 417.19 0.0M
2021-08-24 420.85 421.23 419.13 419.13 0.0M
2021-08-23 422.38 422.38 420.95 421.81 0.0M
2021-08-20 418.92 421.18 417.55 421.18 0.0M
2021-08-19 415.52 419.08 413.28 419.08 0.0M
2021-08-18 421.03 421.93 420.70 421.14 0.0M
2021-08-17 413.28 419.71 413.28 418.94 0.0M
2021-08-16 410.23 412.78 410.23 412.78 0.0M
2021-08-13 410.41 410.86 410.19 410.56 0.0M
2021-08-12 409.30 409.63 407.68 409.48 0.0M
2021-08-11 410.58 411.06 408.31 408.31 0.0M
2021-08-10 411.48 412.35 409.87 410.18 0.0M
2021-08-09 409.02 410.56 408.42 410.24 0.0M
2021-08-06 408.31 408.86 406.24 407.15 0.0M
2021-08-05 409.67 410.00 405.45 405.75 0.0M
2021-08-04 406.18 408.94 406.00 408.18 0.0M
2021-08-03 404.28 405.59 404.13 405.59 0.0M
2021-08-02 403.61 404.04 402.00 404.03 0.0M
2021-07-30 399.74 403.24 399.74 402.66 0.0M
2021-07-29 403.99 403.99 401.37 402.06 0.0M
2021-07-28 400.25 403.45 400.25 402.98 0.0M
2021-07-27 399.99 399.99 399.08 399.35 0.0M
2021-07-26 403.78 403.92 399.20 400.62 0.0M
2021-07-23 400.28 404.58 400.28 404.58 0.0M
2021-07-22 398.32 400.04 397.80 399.63 0.0M
2021-07-21 399.02 399.61 394.58 396.30 0.0M
2021-07-20 393.88 399.50 393.39 398.47 0.0M
2021-07-19 394.76 395.44 391.84 392.80 0.0M
2021-07-16 393.39 395.15 393.39 395.13 0.0M
2021-07-15 393.72 394.70 392.15 393.89 0.0M
2021-07-14 396.65 396.90 395.33 395.53 0.0M
2021-07-13 394.30 397.16 394.05 397.16 0.0M
2021-07-12 394.81 396.92 394.13 396.29 0.0M
2021-07-09 394.37 394.83 393.11 394.72 0.0M
2021-07-08 394.53 394.53 389.87 391.36 0.0M
2021-07-07 392.54 395.50 392.54 394.71 0.0M
2021-07-06 392.27 392.77 391.28 392.21 0.0M
2021-07-05 393.10 393.10 391.08 392.13 0.0M
2021-07-02 391.84 392.74 391.43 391.90 0.0M
2021-07-01 389.05 389.78 387.53 389.78 0.0M
2021-06-30 387.97 388.78 387.50 388.08 0.0M
2021-06-29 386.48 389.17 386.48 388.01 0.0M
2021-06-28 384.87 386.90 384.87 385.89 0.0M
2021-06-25 383.94 385.10 383.39 384.78 0.0M
2021-06-24 381.83 385.50 381.83 384.32 0.0M
2021-06-23 383.24 383.34 381.18 381.95 0.0M
2021-06-22 384.89 384.89 382.85 384.62 0.0M
2021-06-21 381.00 384.45 380.00 384.45 0.0M
2021-06-18 385.28 385.28 381.82 382.41 0.0M
2021-06-17 379.27 383.40 378.71 383.40 0.0M
2021-06-16 377.74 379.46 377.45 379.05 0.0M
2021-06-15 377.28 379.58 376.71 376.71 0.0M
2021-06-14 377.37 377.98 375.51 375.82 0.0M
2021-06-11 376.90 378.71 376.90 376.98 0.0M
2021-06-10 372.44 375.70 371.46 375.70 0.0M
2021-06-09 366.51 370.91 366.51 370.72 0.0M
2021-06-08 368.01 368.88 364.34 365.43 0.0M
2021-06-07 365.37 369.50 364.72 369.50 0.0M
2021-06-04 363.79 366.14 363.08 366.14 0.0M
2021-06-03 361.19 363.77 360.00 363.65 0.0M
2021-06-02 360.73 362.55 360.73 361.58 0.0M
2021-06-01 366.83 367.62 361.34 361.53 0.0M
2021-05-31 368.03 368.03 365.42 365.42 0.0M
2021-05-28 366.36 369.18 366.36 368.17 0.0M
2021-05-27 365.47 366.51 365.08 365.28 0.0M
2021-05-26 368.05 369.27 364.69 366.05 0.0M
2021-05-25 368.47 368.47 366.45 366.45 0.0M
2021-05-24 368.58 370.36 367.83 370.36 0.0M
2021-05-21 367.62 370.38 366.62 370.38 0.0M
2021-05-20 362.13 366.97 361.39 366.97 0.0M
2021-05-19 361.25 361.25 358.52 360.45 0.0M
2021-05-18 365.67 365.67 362.53 364.80 0.0M
2021-05-17 365.78 365.78 363.46 364.81 0.0M
2021-05-14 365.25 365.83 363.63 365.43 0.0M
2021-05-13 358.71 364.49 358.25 364.49 0.0M
2021-05-12 362.97 363.48 362.50 362.87 0.0M
2021-05-11 365.50 365.50 362.92 363.08 0.0M
2021-05-10 366.93 367.52 365.77 367.52 0.0M
2021-05-07 365.33 368.02 365.33 367.25 0.0M
2021-05-06 368.11 368.11 362.11 364.25 0.0M
2021-05-05 366.80 368.57 366.29 367.74 0.0M
2021-05-04 367.95 367.95 364.65 364.65 0.0M
2021-05-03 367.92 367.92 364.50 366.90 0.0M
2021-04-30 362.56 364.20 362.56 364.20 0.0M
2021-04-29 366.13 366.13 361.80 361.80 0.0M
2021-04-28 366.54 367.18 364.59 364.59 0.0M
2021-04-27 367.51 369.01 365.57 369.01 0.0M
2021-04-26 368.70 368.87 367.23 367.98 0.0M
2021-04-23 369.16 369.36 367.48 369.36 0.0M
2021-04-22 370.00 371.20 368.76 371.20 0.0M
2021-04-21 367.00 369.06 365.02 369.03 0.0M
2021-04-20 364.35 364.39 363.10 364.25 0.0M
2021-04-19 366.64 366.86 364.16 365.05 0.0M
2021-04-16 363.83 365.39 363.83 365.39 0.0M
2021-04-15 360.37 365.14 359.50 365.14 0.0M
2021-04-14 358.86 359.59 358.86 359.40 0.0M
2021-04-13 359.81 360.00 357.94 358.41 0.0M
2021-04-12 357.91 359.13 357.43 358.76 0.0M
2021-04-09 356.25 358.18 355.41 357.88 0.0M
2021-04-08 355.80 356.97 355.80 356.39 0.0M
2021-04-07 355.58 356.80 354.68 354.68 0.0M
2021-04-06 355.57 359.39 355.57 359.00 0.0M
2021-04-01 359.43 360.13 358.19 359.59 0.0M
2021-03-31 358.31 360.34 357.73 360.34 0.0M
2021-03-30 360.61 361.86 358.77 359.36 0.0M
2021-03-29 358.96 360.12 357.74 360.12 0.0M
2021-03-26 350.58 356.11 350.58 356.11 0.0M
2021-03-25 351.72 353.27 350.12 353.27 0.0M
2021-03-24 352.34 353.37 352.02 353.28 0.0M
2021-03-23 353.75 354.44 352.65 354.02 0.0M
2021-03-22 351.68 353.70 350.88 353.70 0.0M
2021-03-19 350.89 351.76 350.40 351.76 0.0M
2021-03-18 350.51 352.74 349.81 352.66 0.0M
2021-03-17 353.35 353.35 350.02 351.09 0.0M
2021-03-16 351.79 353.76 351.63 352.92 0.0M
2021-03-15 347.01 350.03 347.01 350.03 0.0M
2021-03-12 346.99 347.05 346.40 346.75 0.0M
2021-03-11 348.04 349.00 346.09 347.04 0.0M
2021-03-10 346.22 349.62 345.38 349.62 0.0M
2021-03-09 344.22 349.89 343.56 348.98 0.0M
2021-03-08 342.55 347.82 341.99 347.82 0.0M
2021-03-05 336.68 338.09 335.45 337.58 0.0M
2021-03-04 339.04 339.70 337.74 339.70 0.0M
2021-03-03 345.42 345.65 339.73 340.92 0.0M
2021-03-02 346.24 347.12 344.78 344.78 0.0M
2021-03-01 344.50 346.80 344.10 346.57 0.0M
2021-02-26 340.91 344.29 339.55 341.35 0.0M
2021-02-25 345.56 345.78 342.31 342.72 0.0M
2021-02-24 343.66 346.68 343.66 346.68 0.0M
2021-02-23 345.91 345.91 342.80 344.25 0.0M
2021-02-22 348.00 348.21 345.01 345.78 0.0M
2021-02-19 353.94 353.94 350.57 351.27 0.0M
2021-02-18 356.86 356.86 353.51 354.17 0.0M
2021-02-17 355.00 356.95 355.00 356.46 0.0M
2021-02-16 359.58 359.99 355.77 355.77 0.0M
2021-02-15 358.28 359.99 357.83 359.99 0.0M
2021-02-12 355.47 357.75 354.18 357.75 0.0M
2021-02-11 355.31 355.90 353.99 355.47 0.0M
2021-02-10 355.88 355.97 354.17 354.61 0.0M
2021-02-09 355.14 355.16 353.75 354.60 0.0M
2021-02-08 356.06 356.53 355.08 356.01 0.0M
2021-02-05 356.96 357.65 354.67 355.28 0.0M
2021-02-04 352.82 356.32 351.57 356.32 0.0M
2021-02-03 356.10 356.39 352.44 352.44 0.0M
2021-02-02 352.89 356.55 352.67 356.55 0.0M
2021-02-01 351.77 354.20 351.33 352.60 0.0M
2021-01-29 350.56 350.56 348.58 349.33 0.0M
2021-01-28 348.73 355.39 346.70 355.12 0.0M
2021-01-27 357.29 359.31 352.91 353.45 0.0M
2021-01-26 359.67 361.33 358.90 359.72 0.0M
2021-01-25 359.14 360.94 357.40 359.01 0.0M
2021-01-22 357.30 357.30 354.92 357.26 0.0M
2021-01-21 361.60 361.60 356.24 357.37 0.0M
2021-01-20 356.30 360.00 356.30 359.56 0.0M
2021-01-19 358.31 358.95 357.03 357.66 0.0M
2021-01-18 356.76 357.37 355.80 357.27 0.0M
2021-01-15 353.60 356.03 353.41 355.79 0.0M
2021-01-14 355.05 356.20 354.43 354.75 0.0M
2021-01-13 351.88 355.44 351.54 353.25 0.0M
2021-01-12 355.07 355.92 353.05 353.05 0.0M
2021-01-11 351.46 356.55 350.74 355.26 0.0M
2021-01-08 350.74 351.97 349.75 351.04 0.0M
2021-01-07 345.52 348.39 344.64 347.55 0.0M
2021-01-06 338.45 344.83 334.98 344.45 0.0M
2021-01-05 340.28 341.82 339.25 340.30 0.0M
2021-01-04 344.46 344.56 340.09 340.23 0.0M