Amundi FTSE MIB UCITS ETF Dist (LYMIB)

LYMIB
🏛️ フランス →
43.56
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 43.39 43.62 43.21 43.56 0.0M
2025-09-25 43.24 43.32 43.06 43.10 0.0M
2025-09-24 43.29 43.40 43.20 43.33 0.0M
2025-09-23 43.40 43.52 43.21 43.43 0.0M
2025-09-22 43.09 43.21 42.87 43.33 0.0M
2025-09-19 43.23 43.50 43.14 43.23 0.0M
2025-09-18 43.06 43.16 42.95 43.16 0.0M
2025-09-17 43.41 43.41 42.79 42.82 0.0M
2025-09-16 43.88 43.94 43.40 43.37 0.0M
2025-09-15 43.70 43.95 43.69 43.95 0.0M
2025-09-12 43.40 43.43 43.14 43.41 0.0M
2025-09-11 42.98 43.35 42.90 43.27 0.0M
2025-09-10 42.97 43.10 42.77 42.93 0.0M
2025-09-09 42.75 42.96 42.68 42.86 0.0M
2025-09-08 42.67 42.67 42.50 42.61 0.0M
2025-09-05 42.99 43.04 42.40 42.49 0.0M
2025-09-04 42.70 42.94 42.66 42.84 0.1M
2025-09-03 42.83 42.91 42.58 42.66 0.0M
2025-09-02 43.32 43.32 42.59 42.59 0.1M
2025-09-01 43.30 43.48 43.20 43.29 0.0M
2025-08-29 43.22 43.36 43.10 43.10 0.0M
2025-08-28 43.37 43.54 43.20 43.35 0.0M
2025-08-27 43.73 43.73 43.21 43.30 0.0M
2025-08-26 43.82 43.84 43.58 43.58 0.0M
2025-08-25 44.15 44.36 44.10 44.16 0.0M
2025-08-22 43.93 44.49 43.93 44.28 0.0M
2025-08-21 43.87 43.97 43.73 43.91 0.0M
2025-08-20 43.78 43.91 43.75 43.80 0.0M
2025-08-19 43.70 43.94 43.70 43.91 0.0M
2025-08-18 43.58 43.61 43.47 43.53 0.0M
2025-08-15 43.87 43.91 43.69 43.74 0.0M
2025-08-14 43.22 43.57 43.22 43.53 0.0M
2025-08-13 42.96 43.15 42.93 43.09 0.0M
2025-08-12 42.62 42.81 42.61 42.81 0.0M
2025-08-11 42.63 42.68 42.43 42.47 0.0M
2025-08-08 42.38 42.68 42.38 42.58 0.0M
2025-08-07 42.04 42.28 41.93 42.28 0.0M
2025-08-06 41.80 41.94 41.73 41.87 0.0M
2025-08-05 41.66 41.71 41.50 41.60 0.0M
2025-08-04 41.08 41.62 41.08 41.56 0.0M
2025-08-01 41.40 41.42 40.35 40.82 0.0M
2025-07-31 42.61 42.66 41.80 41.88 0.0M
2025-07-30 42.03 42.60 42.01 42.53 0.0M
2025-07-29 41.75 42.24 41.75 42.12 0.0M
2025-07-28 41.90 42.10 41.59 41.60 0.0M
2025-07-25 41.37 41.71 41.37 41.65 0.0M
2025-07-24 41.85 41.85 41.35 41.51 0.0M
2025-07-23 41.38 41.80 41.35 41.59 0.0M
2025-07-22 40.99 41.04 40.82 41.04 0.0M
2025-07-21 41.00 41.02 40.79 41.02 0.0M
2025-07-18 41.04 41.13 41.00 41.04 0.0M
2025-07-17 40.70 40.72 40.67 40.85 0.0M
2025-07-16 40.56 40.82 40.56 40.59 0.0M
2025-07-15 41.06 41.06 40.68 40.69 0.0M
2025-07-14 40.49 40.83 40.45 40.92 0.0M
2025-07-11 41.18 41.18 40.63 40.78 0.0M
2025-07-10 41.66 41.66 41.30 41.30 0.0M
2025-07-09 41.06 41.55 41.06 41.54 0.0M
2025-07-08 40.76 40.92 40.60 40.89 0.0M
2025-07-07 40.39 40.66 40.34 40.65 0.0M
2025-07-04 40.64 40.64 40.30 40.37 0.0M
2025-07-03 40.48 40.69 40.34 40.69 0.0M
2025-07-02 40.54 40.55 40.33 40.52 0.0M
2025-07-01 40.42 40.46 40.20 40.29 0.1M
2025-06-30 40.58 40.58 40.33 40.50 0.0M
2025-06-27 40.25 40.32 40.07 40.38 0.0M
2025-06-26 40.23 40.23 39.84 40.03 0.0M
2025-06-25 40.32 40.32 39.99 40.03 0.0M
2025-06-24 40.17 40.22 40.03 40.19 0.0M
2025-06-23 39.57 39.78 39.36 39.54 0.0M
2025-06-20 39.66 40.05 39.66 39.83 0.0M
2025-06-19 39.85 39.86 39.53 39.56 0.0M
2025-06-18 40.08 40.09 39.90 40.03 0.0M
2025-06-17 40.21 40.21 39.94 39.98 0.0M
2025-06-16 40.26 40.53 40.24 40.53 0.0M
2025-06-13 40.08 40.18 39.81 40.04 0.0M
2025-06-12 40.61 40.61 40.37 40.57 0.0M
2025-06-11 40.83 40.94 40.67 40.79 0.0M
2025-06-10 41.10 41.11 40.84 40.84 0.0M
2025-06-09 41.28 41.28 41.00 41.08 0.0M
2025-06-06 40.99 41.20 40.89 41.20 0.0M
2025-06-05 40.69 40.99 40.61 40.99 0.0M
2025-06-04 40.82 40.84 40.51 40.69 0.0M
2025-06-03 40.71 40.71 40.29 40.69 0.0M
2025-06-02 40.67 40.76 40.35 40.58 0.0M
2025-05-30 40.66 40.96 40.66 40.68 0.0M
2025-05-29 40.96 41.05 40.55 40.61 0.0M
2025-05-28 40.91 41.11 40.74 40.74 0.0M
2025-05-27 40.61 40.79 40.61 40.73 0.0M
2025-05-26 40.66 40.66 40.47 40.56 0.0M
2025-05-23 40.87 40.92 39.47 40.08 0.0M
2025-05-22 40.96 40.97 40.71 40.88 0.0M
2025-05-21 41.17 41.25 40.91 41.16 0.0M
2025-05-20 40.92 41.13 40.80 41.11 0.0M
2025-05-19 40.68 40.80 40.45 40.78 0.0M
2025-05-16 40.48 40.62 40.46 40.56 0.0M
2025-05-15 40.18 40.32 40.09 40.32 0.0M
2025-05-14 40.07 40.23 39.98 40.22 0.0M
2025-05-13 39.86 40.03 39.83 40.03 0.0M
2025-05-12 39.86 40.10 39.61 39.82 0.0M
2025-05-09 39.07 39.35 39.07 39.27 0.0M
2025-05-08 38.41 38.88 38.39 38.88 0.0M
2025-05-07 38.45 38.59 38.25 38.25 0.0M
2025-05-06 38.51 38.51 38.14 38.48 0.0M
2025-05-05 38.19 38.39 38.10 38.36 0.0M
2025-05-02 37.95 38.23 37.86 38.18 0.0M
2025-04-30 38.00 38.04 37.17 37.51 0.0M
2025-04-29 37.58 37.80 37.51 37.81 0.0M
2025-04-28 37.54 37.56 37.41 37.37 0.0M
2025-04-25 36.99 37.29 36.87 37.29 0.0M
2025-04-24 36.54 36.76 36.45 36.76 0.0M
2025-04-23 36.29 36.43 36.17 36.32 0.1M
2025-04-22 35.58 35.72 35.50 35.84 0.0M
2025-04-17 35.63 35.77 35.49 35.62 0.0M
2025-04-16 35.23 35.67 34.99 35.67 0.0M
2025-04-15 35.01 35.48 34.89 35.44 0.0M
2025-04-14 34.40 34.65 34.29 34.54 0.0M
2025-04-11 34.20 34.20 33.40 33.64 0.0M
2025-04-10 34.94 34.94 33.94 33.94 0.0M
2025-04-09 32.60 32.71 31.90 32.36 0.0M
2025-04-08 33.21 33.68 32.36 33.32 0.0M
2025-04-07 32.11 33.24 31.90 32.47 0.0M
2025-04-04 36.14 36.27 33.76 34.30 0.0M
2025-04-03 37.30 37.53 36.64 36.71 0.0M
2025-04-02 38.12 38.12 37.67 38.06 0.0M
2025-04-01 37.92 38.15 37.86 38.14 0.0M
2025-03-31 37.99 37.99 37.49 37.67 0.0M
2025-03-28 38.64 38.65 38.28 38.36 0.0M
2025-03-27 38.18 38.68 38.18 38.70 0.0M
2025-03-26 39.20 39.20 38.65 38.68 0.0M
2025-03-25 38.79 39.10 38.75 39.02 0.0M
2025-03-24 38.95 38.95 38.57 38.60 0.0M
2025-03-21 38.72 38.72 38.47 38.64 0.0M
2025-03-20 39.27 39.27 38.60 38.76 0.0M
2025-03-19 39.02 39.31 39.02 39.29 0.0M
2025-03-18 38.79 39.09 38.79 39.09 0.0M
2025-03-17 38.23 38.59 38.21 38.59 0.0M
2025-03-14 37.42 38.22 37.42 38.20 0.0M
2025-03-13 37.68 37.93 37.49 37.59 0.0M
2025-03-12 37.70 37.97 37.61 37.89 0.0M
2025-03-11 37.86 37.92 37.14 37.28 0.0M
2025-03-10 38.37 38.37 37.77 37.82 0.0M
2025-03-07 38.20 38.33 38.00 38.16 0.0M
2025-03-06 38.35 38.50 37.98 38.36 0.0M
2025-03-05 37.83 38.30 37.83 38.09 0.0M
2025-03-04 38.38 38.38 37.15 37.34 0.0M
2025-03-03 38.47 38.83 38.05 38.65 0.0M
2025-02-28 38.01 38.22 37.97 38.21 0.0M
2025-02-27 38.26 38.95 38.00 38.17 0.0M
2025-02-26 38.51 38.79 38.51 38.78 0.0M
2025-02-25 38.09 38.65 38.09 38.30 0.0M
2025-02-24 38.03 38.17 37.80 38.09 0.0M
2025-02-21 37.93 38.08 37.92 38.01 0.0M
2025-02-20 38.00 38.09 37.84 37.86 0.0M
2025-02-19 38.39 38.45 37.94 37.94 0.0M
2025-02-18 38.04 38.17 38.02 38.17 0.0M
2025-02-17 37.67 38.01 37.66 37.95 0.0M
2025-02-14 37.54 37.73 37.50 37.53 0.0M
2025-02-13 37.33 37.43 37.17 37.43 0.0M
2025-02-12 37.36 37.37 37.16 37.16 0.0M
2025-02-11 36.83 37.14 36.78 37.19 0.0M
2025-02-10 36.76 36.87 36.72 36.87 0.0M
2025-02-07 36.77 36.77 36.66 36.71 0.0M
2025-02-06 36.31 36.69 36.31 36.72 0.0M
2025-02-05 36.17 36.19 36.06 36.19 0.0M
2025-02-04 35.87 36.32 35.54 36.32 0.0M
2025-02-03 35.48 35.82 35.46 35.82 0.0M
2025-01-31 36.20 36.24 36.10 36.12 0.0M
2025-01-30 36.07 36.07 35.95 36.07 0.0M
2025-01-29 35.89 36.04 35.83 35.97 0.0M
2025-01-28 35.91 36.11 35.82 35.79 0.0M
2025-01-27 35.65 35.90 35.54 35.88 0.0M
2025-01-24 35.95 36.10 35.79 35.84 0.0M
2025-01-23 35.54 35.74 35.50 35.76 0.0M
2025-01-22 35.68 35.86 35.49 35.52 0.0M
2025-01-21 35.71 35.77 35.58 35.72 0.0M
2025-01-20 35.92 35.99 35.73 35.80 0.0M
2025-01-17 35.47 35.81 35.47 35.80 0.0M
2025-01-16 35.47 35.50 35.32 35.32 0.0M
2025-01-15 34.78 35.22 34.78 35.22 0.0M
2025-01-14 34.50 34.71 34.50 34.66 0.0M
2025-01-13 34.53 34.53 34.19 34.32 0.0M
2025-01-10 34.88 34.95 34.64 34.64 0.0M
2025-01-09 34.41 34.86 34.41 34.88 0.0M
2025-01-08 34.43 34.73 34.43 34.63 0.0M
2025-01-07 34.16 34.47 33.90 34.46 0.0M
2025-01-06 33.83 34.31 33.74 34.31 0.0M
2025-01-03 33.83 33.83 33.60 33.65 0.0M
2025-01-02 33.95 33.95 33.30 33.88 0.0M