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
2022-12-30 23.17 23.18 22.97 22.97 0.0M
2022-12-29 22.93 23.27 22.93 23.27 0.0M
2022-12-28 23.10 23.12 23.00 23.02 0.0M
2022-12-27 23.28 23.28 23.10 23.10 0.0M
2022-12-23 23.09 23.09 23.09 23.09 0.0M
2022-12-22 23.39 23.40 23.20 23.20 0.0M
2022-12-21 23.07 23.32 23.01 23.32 0.0M
2022-12-20 22.65 22.96 22.65 22.96 0.0M
2022-12-19 23.02 23.11 22.98 22.99 0.0M
2022-12-16 23.09 23.09 22.80 22.83 0.0M
2022-12-15 23.67 23.67 23.14 23.16 0.0M
2022-12-14 23.86 23.86 23.79 23.82 0.0M
2022-12-13 23.60 24.02 23.58 23.85 0.0M
2022-12-12 23.40 23.54 23.40 23.54 0.0M
2022-12-09 23.54 23.54 23.30 23.53 0.0M
2022-12-08 23.51 23.51 23.51 23.51 0.0M
2022-12-07 23.52 23.63 23.40 23.50 0.0M
2022-12-06 24.02 24.02 23.77 23.77 0.0M
2022-12-05 24.03 24.08 24.02 24.02 0.0M
2022-12-02 24.09 24.15 24.09 24.13 0.0M
2022-12-01 24.27 24.27 24.11 24.14 0.0M
2022-11-30 24.08 24.13 24.00 24.09 0.0M
2022-11-29 23.95 24.03 23.75 24.03 0.0M
2022-11-28 23.99 24.00 23.90 23.93 0.0M
2022-11-25 24.23 24.23 24.16 24.20 0.0M
2022-11-24 24.14 24.19 24.10 24.19 0.0M
2022-11-23 23.98 24.06 23.98 24.04 0.0M
2022-11-22 23.91 24.11 23.89 24.07 0.1M
2022-11-21 24.01 24.02 23.84 23.84 0.0M
2022-11-18 23.77 24.00 23.77 23.96 0.0M
2022-11-17 23.93 23.93 23.63 23.63 0.0M
2022-11-16 24.02 24.02 23.85 23.85 0.0M
2022-11-15 23.96 24.00 23.82 24.00 0.0M
2022-11-14 23.90 24.00 23.87 23.92 0.0M
2022-11-11 23.80 23.86 23.76 23.76 0.0M
2022-11-10 23.03 23.72 23.03 23.72 0.0M
2022-11-09 23.15 23.15 23.03 23.11 0.0M
2022-11-08 22.76 23.04 22.71 23.04 0.0M
2022-11-07 22.52 22.82 22.52 22.82 0.0M
2022-11-04 22.14 22.63 22.14 22.63 0.0M
2022-11-03 21.99 22.07 21.88 22.07 0.0M
2022-11-02 22.23 22.31 22.17 22.17 0.0M
2022-11-01 22.26 22.43 22.14 22.16 0.0M
2022-10-31 21.93 22.01 21.93 22.01 0.0M
2022-10-28 21.75 21.90 21.73 21.90 0.0M
2022-10-27 21.69 21.98 21.62 21.95 0.0M
2022-10-26 21.54 21.77 21.54 21.77 0.0M
2022-10-25 21.42 21.66 21.39 21.66 0.0M
2022-10-24 21.23 21.37 21.16 21.37 0.0M
2022-10-21 20.92 20.95 20.84 20.95 0.0M
2022-10-20 20.83 21.09 20.83 21.09 0.0M
2022-10-19 21.00 21.00 20.87 20.87 0.0M
2022-10-18 20.90 21.14 20.90 20.91 0.0M
2022-10-17 20.43 20.79 20.43 20.72 0.0M
2022-10-14 20.49 20.50 20.36 20.36 0.0M
2022-10-13 19.79 20.20 19.79 20.20 0.0M
2022-10-12 20.13 20.13 19.89 19.90 0.0M
2022-10-11 20.12 20.15 20.00 20.15 0.0M
2022-10-10 20.22 20.37 20.22 20.34 0.0M
2022-10-07 20.54 20.57 20.30 20.30 0.0M
2022-10-06 20.85 20.85 20.50 20.54 0.0M
2022-10-05 20.98 20.98 20.63 20.74 0.0M
2022-10-04 20.64 21.06 20.64 21.06 0.0M
2022-10-03 19.87 20.37 19.85 20.37 0.0M
2022-09-30 19.97 20.08 19.90 20.07 0.0M
2022-09-29 20.18 20.18 19.77 19.77 0.0M
2022-09-28 20.21 20.27 19.94 20.27 0.1M
2022-09-27 20.78 20.78 20.38 20.38 0.0M
2022-09-26 20.52 20.75 20.52 20.61 0.0M
2022-09-23 21.11 21.11 20.47 20.47 0.0M
2022-09-22 21.12 21.40 21.12 21.17 0.0M
2022-09-21 21.04 21.39 21.04 21.39 0.0M
2022-09-20 21.65 21.65 21.16 21.16 0.0M
2022-09-19 21.31 21.52 21.20 21.52 0.0M
2022-09-16 21.43 21.48 21.30 21.46 0.0M
2022-09-15 21.78 21.85 21.71 21.71 0.0M
2022-09-14 21.61 21.77 21.61 21.77 0.0M
2022-09-13 22.04 22.20 21.65 21.65 0.0M
2022-09-12 21.62 21.94 21.62 21.94 0.0M
2022-09-09 21.14 21.43 21.14 21.43 0.0M
2022-09-08 21.00 21.05 20.75 21.05 0.0M
2022-09-07 20.69 20.92 20.69 20.86 0.0M
2022-09-06 20.89 20.89 20.75 20.84 0.0M
2022-09-05 20.79 20.87 20.67 20.87 0.0M
2022-09-02 20.80 21.29 20.80 21.29 0.0M
2022-09-01 20.73 20.77 20.65 20.65 0.0M
2022-08-31 21.32 21.32 20.89 20.89 0.0M
2022-08-30 21.31 21.31 21.20 21.20 0.0M
2022-08-29 21.07 21.21 21.00 21.21 0.0M
2022-08-26 21.85 21.85 21.25 21.25 0.0M
2022-08-25 21.91 21.91 21.72 21.80 0.0M
2022-08-24 21.69 21.78 21.69 21.78 0.0M
2022-08-23 21.50 21.72 21.50 21.72 0.0M
2022-08-22 21.75 21.75 21.51 21.51 0.0M
2022-08-19 22.25 22.25 21.89 21.89 0.0M
2022-08-18 22.17 22.34 22.17 22.34 0.0M
2022-08-17 22.45 22.45 22.09 22.09 0.0M
2022-08-16 22.43 22.43 22.31 22.32 0.0M
2022-08-15 22.35 22.38 22.30 22.38 0.0M
2022-08-12 22.24 22.29 22.24 22.29 0.0M
2022-08-11 22.16 22.18 22.11 22.18 0.0M
2022-08-10 21.76 22.05 21.76 22.04 0.0M
2022-08-09 22.07 22.07 21.83 21.83 0.0M
2022-08-08 22.09 22.10 21.98 22.06 0.0M
2022-08-05 22.00 22.02 21.91 21.92 0.0M
2022-08-04 22.00 22.00 21.99 21.99 0.0M
2022-08-03 21.67 21.94 21.67 21.94 0.0M
2022-08-02 21.71 21.71 21.70 21.70 0.0M
2022-08-01 21.84 22.10 21.78 21.78 0.0M
2022-07-29 21.48 21.73 21.48 21.73 0.0M
2022-07-28 21.12 21.28 21.09 21.28 0.0M
2022-07-27 20.76 20.86 20.72 20.85 0.0M
2022-07-26 20.73 20.73 20.55 20.55 0.0M
2022-07-25 20.56 20.77 20.56 20.77 0.0M
2022-07-22 20.53 20.61 20.53 20.61 0.0M
2022-07-21 20.22 20.59 20.21 20.55 0.1M
2022-07-20 21.14 21.14 20.71 20.71 0.0M
2022-07-19 20.49 21.02 20.49 21.02 0.0M
2022-07-18 20.30 20.61 20.30 20.52 0.0M
2022-07-15 19.86 20.22 19.86 20.22 0.0M
2022-07-14 20.37 20.37 19.74 19.85 0.0M
2022-07-13 20.67 20.67 20.39 20.55 0.0M
2022-07-12 20.69 20.77 20.60 20.77 0.0M
2022-07-11 20.76 20.97 20.76 20.83 0.0M
2022-07-08 20.77 21.05 20.77 21.05 0.0M
2022-07-07 20.48 20.81 20.46 20.81 0.0M
2022-07-06 20.30 20.33 20.07 20.23 0.0M
2022-07-05 21.43 21.43 20.68 20.71 0.0M
2022-07-04 21.51 21.51 21.34 21.34 0.0M
2022-07-01 21.05 21.37 21.05 21.33 0.0M
2022-06-30 21.49 21.49 21.20 21.28 0.0M
2022-06-29 21.91 21.91 21.81 21.83 0.0M
2022-06-28 22.09 22.26 22.09 22.09 0.0M
2022-06-27 22.28 22.28 21.94 21.94 0.0M
2022-06-24 21.71 22.14 21.70 22.14 0.0M
2022-06-23 21.73 21.73 21.60 21.60 0.0M
2022-06-22 21.68 21.77 21.50 21.77 0.0M
2022-06-21 22.08 22.20 22.08 22.08 0.0M
2022-06-20 21.84 22.00 21.79 22.00 0.0M
2022-06-17 21.69 21.97 21.69 21.72 0.0M
2022-06-16 22.31 22.31 21.69 21.69 0.0M
2022-06-15 22.41 22.43 22.15 22.43 0.0M
2022-06-14 22.07 22.07 21.60 21.80 0.0M
2022-06-13 22.11 22.11 21.87 21.87 0.0M
2022-06-10 23.52 23.52 22.53 22.53 0.0M
2022-06-09 24.05 24.07 23.69 23.70 0.1M
2022-06-08 24.34 24.34 24.18 24.18 0.0M
2022-06-07 24.35 24.35 24.20 24.30 0.0M
2022-06-06 24.34 24.51 24.34 24.48 0.0M
2022-06-03 24.47 24.47 24.11 24.11 0.0M
2022-06-02 24.34 24.35 24.26 24.35 0.0M
2022-06-01 24.60 24.60 24.19 24.19 0.0M
2022-05-31 24.63 24.63 24.40 24.45 0.0M
2022-05-30 24.72 24.76 24.63 24.73 0.0M
2022-05-27 24.57 24.57 24.48 24.56 0.0M
2022-05-26 24.21 24.45 24.21 24.45 0.0M
2022-05-25 23.98 24.18 23.96 24.18 0.0M
2022-05-24 23.83 23.91 23.81 23.81 0.0M
2022-05-23 23.93 24.07 23.74 24.07 0.1M
2022-05-20 23.79 24.12 23.71 23.71 0.0M
2022-05-19 23.49 23.68 23.36 23.68 0.0M
2022-05-18 23.91 23.91 23.66 23.68 0.0M
2022-05-17 23.82 23.93 23.77 23.88 0.0M
2022-05-16 23.59 23.67 23.59 23.63 0.0M
2022-05-13 23.32 23.64 23.32 23.64 0.0M
2022-05-12 22.92 23.21 22.88 23.18 0.0M
2022-05-11 22.85 23.33 22.85 23.33 0.0M
2022-05-10 22.65 22.91 22.65 22.69 0.0M
2022-05-09 23.04 23.11 22.46 22.46 0.0M
2022-05-06 23.28 23.28 23.01 23.11 0.0M
2022-05-05 24.07 24.07 23.37 23.37 0.0M
2022-05-04 23.88 23.88 23.52 23.52 0.0M
2022-05-03 23.57 23.84 23.57 23.84 0.0M
2022-05-02 23.68 23.69 22.99 23.45 0.0M
2022-04-29 23.90 24.00 23.79 23.84 0.1M
2022-04-28 23.67 23.67 23.62 23.67 0.0M
2022-04-27 23.26 23.45 23.00 23.44 0.0M
2022-04-26 23.74 23.74 23.30 23.30 0.0M
2022-04-25 23.50 23.67 23.36 23.53 0.0M
2022-04-22 24.11 24.13 23.88 23.88 0.0M
2022-04-21 24.40 24.50 24.40 24.40 0.0M
2022-04-20 24.21 24.46 24.21 24.46 0.1M
2022-04-19 24.11 24.23 23.97 24.21 0.1M
2022-04-14 24.16 24.23 24.10 24.22 0.0M
2022-04-13 23.98 24.07 23.88 24.07 0.0M
2022-04-12 23.76 24.09 23.76 24.04 0.0M
2022-04-11 24.14 24.23 24.10 24.11 0.0M
2022-04-08 24.04 24.16 24.01 24.16 0.0M
2022-04-07 23.98 24.25 23.66 23.68 0.0M
2022-04-06 24.23 24.27 23.59 23.81 0.1M
2022-04-05 24.48 24.48 24.25 24.33 0.0M
2022-04-04 24.52 24.53 24.28 24.53 0.0M
2022-04-01 24.33 24.64 24.33 24.49 0.0M
2022-03-31 24.66 24.66 24.36 24.36 0.0M
2022-03-30 24.59 24.67 24.41 24.67 0.1M
2022-03-29 24.36 24.82 24.33 24.64 0.1M
2022-03-28 24.01 24.41 24.01 24.08 0.0M
2022-03-25 23.80 23.96 23.73 23.93 0.0M
2022-03-24 23.78 23.91 23.66 23.78 0.0M
2022-03-23 23.93 23.94 23.61 23.68 0.0M
2022-03-22 23.78 23.93 23.78 23.90 0.0M
2022-03-21 23.60 23.79 23.60 23.69 0.0M
2022-03-18 23.55 23.58 23.29 23.58 0.0M
2022-03-17 23.85 23.85 23.24 23.51 0.1M
2022-03-16 23.43 23.81 23.38 23.66 0.0M
2022-03-15 22.56 22.98 22.45 22.88 0.0M
2022-03-14 22.70 22.97 22.70 22.83 0.0M
2022-03-11 22.51 22.99 22.31 22.45 0.0M
2022-03-10 23.15 23.15 22.31 22.31 0.1M
2022-03-09 22.43 23.25 22.37 23.25 0.1M
2022-03-08 21.53 22.30 21.53 21.76 0.1M
2022-03-07 21.18 22.01 20.60 21.60 0.1M
2022-03-04 22.96 22.98 21.92 21.92 0.1M
2022-03-03 24.00 24.06 23.33 23.37 0.1M
2022-03-02 23.53 24.05 23.47 23.90 0.0M
2022-03-01 24.83 24.83 23.76 23.76 0.0M
2022-02-28 24.57 24.83 24.33 24.73 0.0M
2022-02-25 24.51 25.15 24.23 25.11 0.1M
2022-02-24 24.44 24.58 23.90 24.27 0.1M
2022-02-23 25.54 25.69 25.30 25.30 0.0M
2022-02-22 24.84 25.42 24.79 25.38 0.0M
2022-02-21 25.97 26.03 25.21 25.39 0.0M
2022-02-18 26.06 26.06 25.77 25.84 0.0M
2022-02-17 26.33 26.33 25.91 25.98 0.0M
2022-02-16 26.34 26.42 26.11 26.29 0.0M
2022-02-15 25.72 26.29 25.70 26.29 0.0M
2022-02-14 25.60 25.83 25.28 25.76 0.1M
2022-02-11 26.22 26.35 26.08 26.28 0.0M
2022-02-10 26.57 26.57 26.32 26.51 0.0M
2022-02-09 26.04 26.42 26.04 26.42 0.0M
2022-02-08 25.69 25.93 25.60 25.73 0.0M
2022-02-07 26.03 26.03 25.50 25.67 0.0M
2022-02-04 26.54 26.54 25.87 25.91 0.0M
2022-02-03 26.67 26.67 26.39 26.42 0.0M
2022-02-02 26.62 26.85 26.62 26.70 0.0M
2022-02-01 26.35 26.52 26.35 26.51 0.0M
2022-01-31 26.32 26.32 26.06 26.15 0.0M
2022-01-28 26.15 26.15 25.69 25.91 0.0M
2022-01-27 25.64 26.33 25.64 26.20 0.0M
2022-01-26 25.63 25.97 25.63 25.91 0.0M
2022-01-25 25.48 25.53 25.36 25.37 0.0M
2022-01-24 26.22 26.22 25.33 25.33 0.1M
2022-01-21 26.36 26.47 26.06 26.26 0.0M
2022-01-20 26.65 26.75 26.57 26.75 0.0M
2022-01-19 26.50 26.76 26.48 26.58 0.0M
2022-01-18 26.75 26.75 26.52 26.67 0.0M
2022-01-17 26.84 26.88 26.80 26.88 0.0M
2022-01-14 26.80 26.86 26.65 26.76 0.0M
2022-01-13 26.87 27.04 26.87 27.03 0.0M
2022-01-12 26.84 26.92 26.76 26.90 0.0M
2022-01-11 26.73 26.82 26.68 26.73 0.0M
2022-01-10 26.95 26.95 26.48 26.58 0.0M
2022-01-07 26.94 27.02 26.67 26.80 0.0M
2022-01-06 26.98 27.13 26.80 26.85 0.0M
2022-01-05 27.19 27.39 27.17 27.35 0.0M
2022-01-04 27.00 27.14 27.00 27.14 0.0M
2022-01-03 26.56 26.93 26.56 26.93 0.0M