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
2021-12-31 26.49 26.49 26.49 26.49 0.0M
2021-12-30 26.54 26.58 26.54 26.58 0.0M
2021-12-29 26.64 26.64 26.46 26.54 0.0M
2021-12-28 26.53 26.66 26.53 26.66 0.0M
2021-12-27 26.17 26.45 26.17 26.45 0.0M
2021-12-24 26.22 26.25 26.19 26.19 0.0M
2021-12-23 26.09 26.21 26.09 26.21 0.0M
2021-12-22 25.87 26.05 25.84 26.05 0.0M
2021-12-21 25.67 25.86 25.63 25.86 0.0M
2021-12-20 25.26 25.42 25.05 25.42 0.0M
2021-12-17 25.87 25.87 25.65 25.85 0.0M
2021-12-16 26.20 26.20 26.02 26.02 0.0M
2021-12-15 25.95 25.96 25.86 25.89 0.0M
2021-12-14 25.93 25.93 25.77 25.78 0.0M
2021-12-13 26.00 26.02 25.78 25.78 0.0M
2021-12-10 25.94 26.11 25.94 25.95 0.0M
2021-12-09 26.02 26.05 26.00 26.05 0.0M
2021-12-08 26.31 26.31 25.99 25.99 0.0M
2021-12-07 26.34 26.71 26.34 26.69 0.0M
2021-12-06 25.73 26.06 25.73 26.06 0.0M
2021-12-03 25.80 25.80 25.49 25.49 0.0M
2021-12-02 25.64 25.77 25.45 25.57 0.0M
2021-12-01 25.68 26.00 25.61 25.95 0.0M
2021-11-30 25.30 25.63 25.15 25.39 0.1M
2021-11-29 25.73 25.87 25.61 25.61 0.0M
2021-11-26 25.71 25.93 25.42 25.42 0.0M
2021-11-25 26.83 26.84 26.66 26.66 0.0M
2021-11-24 26.62 26.68 26.43 26.68 0.0M
2021-11-23 26.71 26.78 26.49 26.49 0.0M
2021-11-22 26.90 26.94 26.81 26.91 0.0M
2021-11-19 27.20 27.20 26.62 26.74 0.0M
2021-11-18 27.20 27.24 27.05 27.05 0.0M
2021-11-17 27.23 27.27 27.21 27.21 0.0M
2021-11-16 27.34 27.35 27.20 27.20 0.0M
2021-11-15 27.10 27.26 27.10 27.26 0.0M
2021-11-12 27.03 27.13 27.01 27.13 0.0M
2021-11-11 26.93 27.04 26.93 27.03 0.0M
2021-11-10 26.95 26.98 26.89 26.95 0.0M
2021-11-09 27.04 27.10 26.86 26.86 0.0M
2021-11-08 27.21 27.22 27.11 27.11 0.0M
2021-11-05 26.96 27.25 26.96 27.21 0.0M
2021-11-04 26.91 26.92 26.84 26.92 0.0M
2021-11-03 26.59 26.78 26.59 26.77 0.0M
2021-11-02 26.60 26.64 26.56 26.62 0.0M
2021-11-01 26.46 26.68 26.46 26.61 0.0M
2021-10-29 26.11 26.32 26.11 26.32 0.0M
2021-10-28 26.28 26.34 26.25 26.31 0.0M
2021-10-27 26.37 26.37 26.21 26.24 0.0M
2021-10-26 26.31 26.42 26.30 26.40 0.0M
2021-10-25 26.02 26.25 26.02 26.23 0.0M
2021-10-22 26.02 26.10 26.01 26.01 0.0M
2021-10-21 25.84 26.03 25.84 25.98 0.0M
2021-10-20 25.74 26.04 25.74 26.01 0.0M
2021-10-19 25.68 25.78 25.68 25.78 0.0M
2021-10-18 25.78 25.78 25.64 25.70 0.0M
2021-10-15 25.72 25.84 25.69 25.76 0.0M
2021-10-14 25.40 25.57 25.40 25.56 0.0M
2021-10-13 25.22 25.29 25.22 25.26 0.0M
2021-10-12 24.92 25.29 24.92 25.29 0.0M
2021-10-11 25.31 25.31 25.18 25.23 0.0M
2021-10-08 25.33 25.39 25.33 25.35 0.0M
2021-10-07 25.27 25.35 25.17 25.30 0.0M
2021-10-06 25.00 25.00 24.69 24.93 0.0M
2021-10-05 24.87 25.25 24.87 25.25 0.0M
2021-10-04 24.85 25.02 24.77 24.77 0.0M
2021-10-01 24.64 25.02 24.64 24.91 0.0M
2021-09-30 25.19 25.22 24.97 24.98 0.0M
2021-09-29 24.96 25.12 24.93 25.02 0.0M
2021-09-28 25.50 25.50 24.89 24.89 0.0M
2021-09-27 25.45 25.45 25.34 25.43 0.0M
2021-09-24 25.29 25.37 25.28 25.28 0.0M
2021-09-23 25.20 25.38 25.20 25.37 0.0M
2021-09-22 24.87 25.02 24.87 25.02 0.0M
2021-09-21 24.51 24.67 24.51 24.67 0.0M
2021-09-20 24.61 24.62 24.29 24.37 0.1M
2021-09-17 25.34 25.34 24.97 24.97 0.0M
2021-09-16 25.18 25.25 25.18 25.21 0.0M
2021-09-15 25.23 25.23 25.00 25.00 0.0M
2021-09-14 25.19 25.26 25.15 25.26 0.0M
2021-09-13 25.07 25.22 25.04 25.14 0.0M
2021-09-10 25.17 25.17 24.92 24.92 0.0M
2021-09-09 24.91 25.20 24.91 25.15 0.0M
2021-09-08 25.05 25.22 24.99 25.12 0.0M
2021-09-07 25.46 25.46 25.29 25.29 0.0M
2021-09-06 25.39 25.51 25.39 25.49 0.0M
2021-09-03 25.43 25.46 25.21 25.30 0.0M
2021-09-02 25.44 25.46 25.40 25.46 0.0M
2021-09-01 25.41 25.57 25.40 25.41 0.0M
2021-08-31 25.27 25.42 25.17 25.26 0.0M
2021-08-30 25.27 25.29 25.25 25.26 0.0M
2021-08-27 25.08 25.24 25.08 25.24 0.0M
2021-08-26 25.15 25.20 25.12 25.12 0.0M
2021-08-25 25.27 25.30 25.20 25.29 0.0M
2021-08-24 25.37 25.37 25.18 25.26 0.0M
2021-08-23 25.34 25.34 25.22 25.28 0.0M
2021-08-20 25.16 25.16 24.98 25.16 0.0M
2021-08-19 25.20 25.28 24.99 25.17 0.0M
2021-08-18 25.46 25.58 25.43 25.58 0.0M
2021-08-17 25.52 25.52 25.40 25.45 0.0M
2021-08-16 25.70 25.80 25.64 25.67 0.0M
2021-08-13 25.78 25.89 25.78 25.88 0.0M
2021-08-12 25.70 25.80 25.67 25.80 0.0M
2021-08-11 25.51 25.67 25.50 25.67 0.0M
2021-08-10 25.40 25.48 25.40 25.42 0.0M
2021-08-09 25.37 25.37 25.29 25.37 0.0M
2021-08-06 24.93 25.26 24.93 25.24 0.0M
2021-08-05 24.76 24.92 24.76 24.92 0.0M
2021-08-04 24.73 24.75 24.68 24.75 0.0M
2021-08-03 24.65 24.65 24.58 24.60 0.0M
2021-08-02 24.83 24.83 24.62 24.62 0.0M
2021-07-30 24.72 24.72 24.62 24.62 0.0M
2021-07-29 24.61 24.79 24.61 24.77 0.0M
2021-07-28 24.39 24.52 24.39 24.52 0.0M
2021-07-27 24.51 24.51 24.34 24.35 0.0M
2021-07-26 24.37 24.55 24.37 24.55 0.0M
2021-07-23 24.21 24.39 24.21 24.39 0.0M
2021-07-22 24.05 24.09 24.05 24.09 0.0M
2021-07-21 23.56 23.95 23.56 23.95 0.0M
2021-07-20 23.47 23.48 23.22 23.40 0.0M
2021-07-19 23.76 23.76 23.16 23.26 0.0M
2021-07-16 24.07 24.15 23.96 23.98 0.0M
2021-07-15 24.24 24.24 24.05 24.05 0.0M
2021-07-14 24.32 24.40 24.32 24.38 0.0M
2021-07-13 24.44 24.44 24.31 24.34 0.0M
2021-07-12 24.34 24.47 24.21 24.46 0.0M
2021-07-09 24.00 24.25 23.96 24.25 0.0M
2021-07-08 24.25 24.25 23.69 23.83 0.0M
2021-07-07 24.50 24.50 24.37 24.47 0.0M
2021-07-06 24.77 24.77 24.61 24.61 0.0M
2021-07-05 24.64 24.89 24.64 24.83 0.0M
2021-07-02 24.69 24.70 24.65 24.68 0.0M
2021-07-01 24.66 24.78 24.52 24.68 0.0M
2021-06-30 24.76 24.76 24.41 24.49 0.0M
2021-06-29 24.70 24.76 24.70 24.76 0.0M
2021-06-28 24.86 24.95 24.62 24.62 0.0M
2021-06-25 24.85 24.90 24.83 24.90 0.0M
2021-06-24 24.55 24.82 24.55 24.82 0.0M
2021-06-23 24.73 24.73 24.47 24.47 0.0M
2021-06-22 24.79 24.79 24.65 24.72 0.0M
2021-06-21 24.42 24.78 24.42 24.78 0.0M
2021-06-18 25.08 25.08 24.58 24.58 0.0M
2021-06-17 25.08 25.10 25.04 25.04 0.0M
2021-06-16 25.16 25.16 25.06 25.10 0.0M
2021-06-15 25.18 25.18 25.05 25.08 0.0M
2021-06-14 25.19 25.19 25.06 25.09 0.0M
2021-06-11 24.99 25.08 24.99 25.06 0.0M
2021-06-10 25.07 25.07 24.92 24.98 0.0M
2021-06-09 25.18 25.18 25.09 25.09 0.0M
2021-06-08 25.19 25.25 25.15 25.15 0.0M
2021-06-07 24.89 25.17 24.89 25.15 0.0M
2021-06-04 24.81 24.90 24.81 24.90 0.0M
2021-06-03 24.73 24.80 24.55 24.80 0.0M
2021-06-02 24.67 24.74 24.63 24.72 0.0M
2021-06-01 24.65 24.87 24.65 24.68 0.0M
2021-05-31 24.53 24.62 24.50 24.52 0.0M
2021-05-28 24.42 24.52 24.40 24.52 0.0M
2021-05-27 24.12 24.45 24.12 24.40 0.0M
2021-05-26 24.32 24.32 24.12 24.12 0.0M
2021-05-25 24.23 24.33 24.23 24.25 0.1M
2021-05-24 24.20 24.20 24.12 24.20 0.0M
2021-05-21 23.87 24.08 23.87 24.08 0.0M
2021-05-20 23.75 23.84 23.64 23.84 0.0M
2021-05-19 23.77 23.86 23.64 23.65 0.0M
2021-05-18 24.22 24.22 24.01 24.02 0.0M
2021-05-17 24.02 24.04 23.90 24.00 0.0M
2021-05-14 23.76 23.92 23.73 23.92 0.1M
2021-05-13 23.30 23.70 23.13 23.65 0.1M
2021-05-12 23.63 23.68 23.55 23.63 0.1M
2021-05-11 23.78 23.78 23.46 23.58 0.0M
2021-05-10 23.89 23.98 23.87 23.97 0.0M
2021-05-07 23.76 23.80 23.71 23.79 0.0M
2021-05-06 23.76 23.83 23.68 23.68 0.0M
2021-05-05 23.34 23.64 23.34 23.64 0.0M
2021-05-04 23.62 23.65 23.15 23.16 0.0M
2021-05-03 23.36 23.61 23.36 23.60 0.0M
2021-04-30 23.52 23.55 23.35 23.35 0.0M
2021-04-29 23.69 23.70 23.43 23.45 0.0M
2021-04-28 23.68 23.68 23.63 23.63 0.0M
2021-04-27 23.66 23.66 23.56 23.65 0.0M
2021-04-26 23.56 23.71 23.56 23.68 0.0M
2021-04-23 23.49 23.56 23.49 23.56 0.0M
2021-04-22 23.41 23.57 23.36 23.57 0.0M
2021-04-21 23.41 23.41 23.13 23.33 0.0M
2021-04-20 23.85 23.85 23.26 23.26 0.0M
2021-04-19 23.91 23.95 23.84 23.85 0.0M
2021-04-16 23.69 23.90 23.68 23.90 0.0M
2021-04-15 23.76 23.76 23.68 23.69 0.0M
2021-04-14 23.75 23.75 23.70 23.71 0.0M
2021-04-13 23.66 23.75 23.66 23.75 0.0M
2021-04-12 23.52 23.67 23.52 23.60 0.0M
2021-04-09 23.76 23.76 23.59 23.60 0.0M
2021-04-08 23.97 23.99 23.74 23.74 0.0M
2021-04-07 23.87 23.95 23.76 23.86 0.0M
2021-04-06 24.02 24.02 23.90 23.90 0.0M
2021-04-01 23.86 23.89 23.81 23.85 0.0M
2021-03-31 23.85 23.92 23.80 23.80 0.0M
2021-03-30 23.72 23.86 23.65 23.81 0.0M
2021-03-29 23.59 23.61 23.52 23.58 0.0M
2021-03-26 23.53 23.56 23.47 23.56 0.0M
2021-03-25 23.30 23.41 23.26 23.38 0.0M
2021-03-24 23.13 23.37 23.10 23.37 0.0M
2021-03-23 23.34 23.34 23.27 23.29 0.0M
2021-03-22 23.22 23.43 23.22 23.43 0.0M
2021-03-19 23.28 23.46 23.25 23.35 0.0M
2021-03-18 23.60 23.63 23.49 23.52 0.0M
2021-03-17 23.51 23.51 23.46 23.46 0.0M
2021-03-16 23.44 23.44 23.42 23.42 0.0M
2021-03-15 23.47 23.47 23.27 23.31 0.0M
2021-03-12 23.24 23.31 23.24 23.30 0.0M
2021-03-11 23.27 23.34 23.25 23.30 0.0M
2021-03-10 22.99 23.10 22.99 23.09 0.0M
2021-03-09 22.89 23.03 22.87 23.01 0.0M
2021-03-08 22.35 22.91 22.35 22.86 0.0M
2021-03-05 22.17 22.45 22.15 22.17 0.0M
2021-03-04 22.21 22.38 22.02 22.29 0.0M
2021-03-03 22.41 22.48 22.04 22.26 0.0M
2021-03-02 22.40 22.47 22.30 22.30 0.0M
2021-03-01 22.37 22.47 22.30 22.47 0.0M
2021-02-26 21.93 22.19 21.93 22.05 0.0M
2021-02-25 22.50 22.50 22.28 22.28 0.0M
2021-02-24 22.15 22.31 22.15 22.31 0.0M
2021-02-23 22.31 22.31 21.86 22.14 0.0M
2021-02-22 22.18 22.24 22.14 22.22 0.0M
2021-02-19 22.16 22.34 22.16 22.34 0.0M
2021-02-18 22.44 22.45 22.09 22.14 0.2M
2021-02-17 22.52 22.59 22.36 22.37 0.0M
2021-02-16 22.82 22.82 22.65 22.65 0.0M
2021-02-15 22.82 22.85 22.79 22.81 0.0M
2021-02-12 22.46 22.61 22.36 22.61 0.1M
2021-02-11 22.53 22.56 22.49 22.52 0.0M
2021-02-10 22.59 22.59 22.35 22.48 0.0M
2021-02-09 22.60 22.66 22.50 22.51 0.0M
2021-02-08 22.53 22.71 22.50 22.65 0.0M
2021-02-05 22.20 22.48 22.20 22.29 0.0M
2021-02-04 21.75 22.17 21.75 22.13 0.0M
2021-02-03 21.97 21.97 21.70 21.77 0.1M
2021-02-02 21.25 21.37 21.25 21.29 0.0M
2021-02-01 20.99 21.10 20.94 21.06 0.0M
2021-01-29 20.87 21.02 20.83 20.83 0.0M
2021-01-28 20.73 21.16 20.58 21.14 0.0M
2021-01-27 21.08 21.13 20.70 20.92 0.0M
2021-01-26 20.92 21.25 20.90 21.25 0.0M
2021-01-25 21.49 21.49 20.98 20.98 0.0M
2021-01-22 21.47 21.47 21.18 21.34 0.0M
2021-01-21 22.05 22.05 21.65 21.65 0.0M
2021-01-20 21.77 21.87 21.77 21.87 0.0M
2021-01-19 21.82 21.82 21.66 21.67 0.0M
2021-01-18 21.52 21.71 21.52 21.71 0.0M
2021-01-15 21.76 21.85 21.48 21.55 0.0M
2021-01-14 21.85 22.00 21.80 21.80 0.0M
2021-01-13 21.77 21.90 21.77 21.90 0.0M
2021-01-12 21.92 21.92 21.70 21.80 0.0M
2021-01-11 21.87 21.88 21.73 21.87 0.0M
2021-01-08 22.10 22.10 21.87 21.93 0.0M
2021-01-07 21.91 21.93 21.84 21.90 0.0M
2021-01-06 21.51 21.91 21.51 21.89 0.0M
2021-01-05 21.39 21.46 21.36 21.36 0.0M
2021-01-04 21.56 21.66 21.44 21.49 0.0M