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
2023-12-29 441.40 442.00 439.79 440.92 0.0M
2023-12-28 438.50 440.87 437.86 440.87 0.0M
2023-12-27 438.38 438.50 436.51 437.04 0.0M
2023-12-22 437.56 438.61 435.24 438.61 0.0M
2023-12-21 434.93 437.08 433.22 437.08 0.0M
2023-12-20 438.78 439.52 437.14 438.29 0.0M
2023-12-19 437.55 438.44 436.80 437.76 0.0M
2023-12-18 436.91 438.42 436.54 438.13 0.0M
2023-12-15 437.01 438.70 435.57 435.82 0.0M
2023-12-14 443.20 444.39 437.93 438.22 0.0M
2023-12-13 439.00 440.83 438.26 440.71 0.0M
2023-12-12 437.34 437.70 436.01 437.70 0.0M
2023-12-11 435.97 437.47 435.64 437.08 0.0M
2023-12-08 433.73 435.07 433.55 434.54 0.0M
2023-12-07 434.96 435.40 432.53 433.21 0.0M
2023-12-06 434.60 436.15 433.99 434.65 0.0M
2023-12-05 433.77 434.26 430.76 434.26 0.0M
2023-12-04 430.74 434.52 430.74 434.06 0.0M
2023-12-01 428.92 431.97 428.17 431.97 0.0M
2023-11-30 423.04 427.58 423.04 427.58 0.0M
2023-11-29 420.79 423.00 420.79 422.24 0.0M
2023-11-28 424.15 424.15 420.94 422.23 0.0M
2023-11-27 426.34 426.87 425.60 425.60 0.0M
2023-11-24 427.14 427.95 426.57 427.95 0.0M
2023-11-23 425.36 426.72 425.14 426.72 0.0M
2023-11-22 424.12 426.62 423.77 426.47 0.0M
2023-11-21 420.51 423.74 419.73 423.74 0.0M
2023-11-20 420.51 421.26 417.41 420.35 0.0M
2023-11-17 423.20 423.94 420.74 421.08 0.0M
2023-11-16 419.59 421.26 419.50 420.13 0.0M
2023-11-15 421.13 421.31 420.14 420.15 0.0M
2023-11-14 422.29 422.85 420.41 422.16 0.0M
2023-11-13 419.41 421.61 419.04 421.24 0.0M
2023-11-10 420.32 421.04 416.59 417.17 0.0M
2023-11-09 425.40 428.23 422.09 422.49 0.0M
2023-11-08 427.13 428.54 424.99 425.33 0.0M
2023-11-07 424.68 427.07 424.45 427.07 0.0M
2023-11-06 423.85 425.04 421.80 425.04 0.0M
2023-11-03 424.13 425.19 423.68 424.36 0.0M
2023-11-02 420.67 423.73 419.42 423.73 0.0M
2023-11-01 419.43 420.42 419.43 420.82 0.0M
2023-10-31 415.16 417.18 415.16 417.15 0.0M
2023-10-30 416.22 416.61 413.58 413.98 0.0M
2023-10-27 422.00 422.19 415.26 415.26 0.0M
2023-10-26 425.22 425.31 423.00 424.30 0.0M
2023-10-25 428.15 429.98 427.72 428.17 0.0M
2023-10-24 425.19 429.38 423.33 429.38 0.0M
2023-10-23 430.30 430.30 426.87 427.46 0.0M
2023-10-20 430.49 432.23 429.46 431.18 0.0M
2023-10-19 438.17 438.17 430.00 431.29 0.0M
2023-10-18 441.26 441.61 440.42 440.45 0.0M
2023-10-17 443.17 444.20 441.21 442.49 0.0M
2023-10-16 443.36 444.46 441.70 444.46 0.0M
2023-10-13 441.76 442.24 438.26 442.24 0.0M
2023-10-12 441.24 443.47 441.11 442.64 0.0M
2023-10-11 440.95 444.57 440.23 440.23 0.0M
2023-10-10 441.43 442.01 438.32 442.01 0.0M
2023-10-09 437.63 439.12 436.06 438.95 0.0M
2023-10-06 435.28 437.74 434.16 437.74 0.0M
2023-10-05 434.17 436.29 433.24 433.34 0.0M
2023-10-04 433.27 434.65 432.23 432.52 0.0M
2023-10-03 438.93 438.93 433.42 433.42 0.0M
2023-10-02 436.13 437.30 435.22 436.38 0.0M
2023-09-29 438.30 439.59 437.67 437.67 0.0M
2023-09-28 441.01 441.01 438.51 438.61 0.0M
2023-09-27 440.80 441.54 439.05 439.11 0.0M
2023-09-26 440.88 440.95 439.21 439.56 0.0M
2023-09-25 438.38 440.51 437.30 440.48 0.0M
2023-09-22 438.24 439.64 437.30 439.08 0.0M
2023-09-21 442.73 443.81 439.01 439.01 0.0M
2023-09-20 441.94 443.41 441.88 443.41 0.0M
2023-09-19 441.01 442.00 439.55 439.55 0.0M
2023-09-18 445.43 445.43 441.77 442.50 0.0M
2023-09-15 448.00 449.74 446.17 446.17 0.0M
2023-09-14 442.89 447.69 442.89 447.31 0.0M
2023-09-13 442.82 443.52 441.00 443.52 0.0M
2023-09-12 444.05 445.14 441.87 443.31 0.0M
2023-09-11 442.69 443.36 441.02 443.07 0.0M
2023-09-08 442.69 443.80 440.30 443.80 0.0M
2023-09-07 438.73 443.03 438.73 443.03 0.0M
2023-09-06 441.52 441.52 438.83 439.12 0.0M
2023-09-05 445.00 445.73 443.00 444.30 0.0M
2023-09-04 443.77 444.10 442.12 442.97 0.0M
2023-09-01 439.73 443.21 439.73 442.90 0.0M
2023-08-31 442.49 443.89 442.40 442.40 0.0M
2023-08-30 444.54 444.54 441.31 442.05 0.0M
2023-08-29 442.22 444.93 440.91 442.14 0.0M
2023-08-28 441.67 443.70 441.06 442.02 0.0M
2023-08-25 438.21 440.25 438.21 440.25 0.0M
2023-08-24 441.34 441.73 439.03 439.03 0.0M
2023-08-23 439.06 442.23 439.06 440.06 0.0M
2023-08-22 436.55 439.56 436.55 438.74 0.0M
2023-08-21 437.19 438.96 436.99 436.99 0.0M
2023-08-18 438.16 438.16 436.06 437.19 0.0M
2023-08-17 440.88 440.88 436.78 440.11 0.0M
2023-08-16 442.05 442.23 441.37 441.89 0.0M
2023-08-15 443.23 443.23 441.69 442.84 0.0M
2023-08-14 442.77 445.00 442.25 443.56 0.0M
2023-08-11 439.16 440.82 438.32 440.82 0.0M
2023-08-10 438.29 441.87 438.29 441.87 0.0M
2023-08-09 441.44 441.44 439.31 440.55 0.0M
2023-08-08 433.11 439.89 433.11 439.24 0.0M
2023-08-07 431.00 432.99 430.71 432.99 0.0M
2023-08-04 433.84 433.84 430.30 430.30 0.0M
2023-08-03 434.72 435.00 432.60 432.60 0.0M
2023-08-02 433.53 436.76 431.38 436.76 0.0M
2023-08-01 437.72 438.07 435.46 435.46 0.0M
2023-07-31 437.20 439.73 435.73 435.92 0.0M
2023-07-28 438.54 440.00 435.25 436.89 0.0M
2023-07-27 436.96 441.11 435.45 440.08 0.0M
2023-07-26 438.50 438.50 434.71 435.98 0.0M
2023-07-25 437.04 438.29 434.71 438.29 0.0M
2023-07-24 436.68 439.88 436.17 438.44 0.0M
2023-07-21 432.69 437.39 432.63 437.39 0.0M
2023-07-20 426.38 433.50 426.38 433.50 0.0M
2023-07-19 422.97 426.38 422.37 425.28 0.0M
2023-07-18 419.95 423.21 418.61 423.10 0.0M
2023-07-17 419.21 421.27 418.99 418.99 0.0M
2023-07-14 416.01 420.31 415.99 419.06 0.0M
2023-07-13 418.39 419.39 417.12 417.12 0.0M
2023-07-12 420.74 421.35 419.12 419.70 0.0M
2023-07-11 420.83 422.59 419.62 421.30 0.0M
2023-07-10 420.00 423.08 419.85 421.60 0.0M
2023-07-07 427.46 427.46 421.55 421.55 0.0M
2023-07-06 431.15 431.15 426.70 427.17 0.0M
2023-07-05 431.50 432.44 431.07 432.44 0.0M
2023-07-04 430.52 432.07 430.52 431.30 0.0M
2023-07-03 436.58 436.58 430.27 430.27 0.0M
2023-06-30 431.82 434.96 431.82 434.20 0.0M
2023-06-29 429.74 431.42 428.25 431.42 0.0M
2023-06-28 428.15 429.26 427.61 429.26 0.0M
2023-06-27 431.83 431.83 426.02 426.89 0.0M
2023-06-26 434.99 434.99 430.51 430.51 0.0M
2023-06-23 432.85 436.83 432.79 435.47 0.0M
2023-06-22 429.91 432.73 428.35 432.73 0.0M
2023-06-21 434.46 434.70 431.69 433.55 0.0M
2023-06-20 431.61 434.17 431.61 433.21 0.0M
2023-06-19 434.90 434.90 432.31 433.68 0.0M
2023-06-16 434.38 437.17 434.38 436.13 0.0M
2023-06-15 433.55 433.55 432.00 432.78 0.0M
2023-06-14 436.88 437.40 433.29 433.73 0.0M
2023-06-13 437.38 437.98 436.34 437.98 0.0M
2023-06-12 437.90 438.00 436.26 436.96 0.0M
2023-06-09 436.30 437.15 434.34 437.15 0.0M
2023-06-08 435.92 435.92 434.74 435.01 0.0M
2023-06-07 437.53 439.46 436.00 436.19 0.0M
2023-06-06 440.85 443.05 439.53 439.53 0.0M
2023-06-05 437.98 440.82 437.98 440.11 0.0M
2023-06-02 432.01 437.65 431.77 437.65 0.0M
2023-06-01 433.82 434.12 431.07 431.86 0.0M
2023-05-31 428.59 431.05 428.58 429.51 0.0M
2023-05-30 432.53 432.72 427.86 427.86 0.0M
2023-05-29 433.49 433.50 432.00 432.50 0.0M
2023-05-26 430.60 433.78 430.00 432.63 0.0M
2023-05-25 433.05 435.34 430.19 430.41 0.0M
2023-05-24 436.12 436.20 433.79 434.48 0.0M
2023-05-23 439.42 441.42 438.63 439.47 0.0M
2023-05-22 440.71 442.06 440.00 442.06 0.0M
2023-05-19 439.12 442.81 438.34 440.26 0.0M
2023-05-18 437.54 440.00 437.12 438.10 0.0M
2023-05-17 436.78 438.52 434.10 434.10 0.0M
2023-05-16 438.80 438.99 437.21 437.21 0.0M
2023-05-15 440.82 441.60 438.68 438.68 0.0M
2023-05-12 439.23 441.37 439.23 440.27 0.0M
2023-05-11 440.05 441.16 436.96 437.45 0.0M
2023-05-10 437.57 437.87 435.57 436.33 0.0M
2023-05-09 438.15 439.21 437.63 439.07 0.0M
2023-05-08 438.21 438.60 437.08 438.13 0.0M
2023-05-05 434.41 437.92 433.91 437.70 0.0M
2023-05-04 434.11 435.60 433.44 434.38 0.0M
2023-05-03 438.12 438.88 435.96 437.07 0.0M
2023-05-02 437.91 441.00 436.18 436.18 0.0M
2023-04-28 432.34 434.62 432.26 434.62 0.0M
2023-04-27 430.33 433.00 429.00 429.79 0.0M
2023-04-26 438.32 438.32 428.91 431.29 0.0M
2023-04-25 441.20 442.58 440.84 441.62 0.0M
2023-04-24 440.81 441.32 439.70 440.72 0.0M
2023-04-21 439.55 440.27 438.05 439.77 0.0M
2023-04-20 438.45 438.45 436.04 437.22 0.0M
2023-04-19 437.38 438.93 437.38 438.57 0.0M
2023-04-18 442.89 443.13 438.52 438.52 0.0M
2023-04-17 441.22 441.69 439.56 441.01 0.0M
2023-04-14 438.70 441.86 438.70 439.33 0.0M
2023-04-13 438.19 438.69 435.90 438.69 0.0M
2023-04-12 438.29 439.76 437.37 438.67 0.0M
2023-04-11 440.00 440.00 437.06 439.39 0.0M
2023-04-06 435.39 439.26 435.39 437.32 0.0M
2023-04-05 429.12 435.20 428.62 435.20 0.0M
2023-04-04 430.00 430.30 428.00 428.12 0.0M
2023-04-03 429.99 429.99 427.63 428.82 0.0M
2023-03-31 422.36 426.26 422.36 426.26 0.0M
2023-03-30 423.37 423.37 420.00 420.89 0.0M
2023-03-29 423.44 423.44 420.91 421.16 0.0M
2023-03-28 423.04 424.13 420.81 421.82 0.0M
2023-03-27 422.99 425.26 422.84 424.24 0.0M
2023-03-24 415.10 419.20 414.47 419.20 0.0M
2023-03-23 414.04 415.90 413.31 415.76 0.0M
2023-03-22 422.29 422.29 420.38 420.38 0.0M
2023-03-21 421.03 421.64 419.20 419.47 0.0M
2023-03-20 418.80 419.42 416.19 419.42 0.0M
2023-03-17 422.75 423.63 418.89 418.89 0.0M
2023-03-16 420.00 422.13 418.52 422.00 0.0M
2023-03-15 416.29 419.10 415.65 419.10 0.0M
2023-03-14 415.80 417.91 415.06 416.53 0.0M
2023-03-13 414.81 417.70 409.50 414.71 0.0M
2023-03-10 417.02 417.75 414.71 416.97 0.0M
2023-03-09 422.58 423.28 421.92 422.60 0.0M
2023-03-08 425.69 425.79 422.72 422.96 0.0M
2023-03-07 425.64 428.26 425.01 425.42 0.0M
2023-03-06 428.01 428.37 426.74 426.74 0.0M
2023-03-03 423.79 427.56 423.79 426.96 0.0M
2023-03-02 419.73 423.59 419.70 423.59 0.0M
2023-03-01 422.82 422.82 419.80 419.80 0.0M
2023-02-28 427.04 427.20 417.60 423.70 0.0M
2023-02-27 432.15 432.15 428.86 429.10 0.0M
2023-02-24 434.99 434.99 429.32 430.68 0.0M
2023-02-23 433.79 433.79 432.22 432.46 0.0M
2023-02-22 433.07 434.08 432.21 433.25 0.0M
2023-02-21 433.54 436.39 433.54 433.74 0.0M
2023-02-20 435.26 435.45 434.54 434.82 0.0M
2023-02-17 432.30 435.12 431.18 434.65 0.0M
2023-02-16 435.99 436.30 433.47 433.73 0.0M
2023-02-15 435.02 437.01 435.02 437.01 0.0M
2023-02-14 438.58 440.24 435.50 435.50 0.0M
2023-02-13 436.26 437.64 436.10 437.08 0.0M
2023-02-10 432.18 436.27 431.87 435.54 0.0M
2023-02-09 438.06 438.06 435.20 435.44 0.0M
2023-02-08 435.49 437.30 434.65 436.36 0.0M
2023-02-07 432.90 433.91 432.38 433.37 0.0M
2023-02-06 430.90 434.95 430.87 433.99 0.0M
2023-02-03 430.17 433.35 428.90 433.35 0.0M
2023-02-02 429.12 429.47 426.50 427.56 0.0M
2023-02-01 431.01 432.03 428.67 428.87 0.0M
2023-01-31 430.15 430.15 426.50 429.08 0.0M
2023-01-30 429.81 430.50 427.92 429.93 0.0M
2023-01-27 433.32 433.49 431.23 432.48 0.0M
2023-01-26 432.63 433.79 431.79 432.14 0.0M
2023-01-25 432.82 432.82 429.68 430.41 0.0M
2023-01-24 436.24 438.14 431.85 432.09 0.0M
2023-01-23 433.94 437.07 432.54 437.07 0.0M
2023-01-20 436.12 436.12 433.40 434.08 0.0M
2023-01-19 434.78 435.56 432.73 435.56 0.0M
2023-01-18 439.89 440.96 437.87 437.87 0.0M
2023-01-17 439.76 441.47 439.15 441.47 0.0M
2023-01-16 439.82 440.87 439.33 440.87 0.0M
2023-01-13 437.08 439.70 436.68 439.70 0.0M
2023-01-12 440.77 441.07 434.02 436.36 0.0M
2023-01-11 439.44 439.90 437.04 437.04 0.0M
2023-01-10 436.13 438.77 435.26 438.37 0.0M
2023-01-09 444.25 444.95 441.00 441.62 0.0M
2023-01-06 445.75 448.12 443.91 445.65 0.0M
2023-01-05 445.55 445.86 443.00 444.86 0.0M
2023-01-04 447.85 447.99 446.58 447.84 0.0M
2023-01-03 447.44 451.51 445.88 445.88 0.0M
2023-01-02 447.90 449.44 442.63 449.44 0.0M