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
2024-12-31 33.91 33.99 33.79 33.85 0.0M
2024-12-30 33.57 33.81 33.56 33.68 0.0M
2024-12-27 33.21 33.68 33.21 33.68 0.0M
2024-12-24 33.46 33.46 33.31 33.51 0.0M
2024-12-23 33.19 33.37 33.09 33.27 0.0M
2024-12-20 33.02 33.28 32.83 33.28 0.0M
2024-12-19 33.50 33.69 33.26 33.33 0.0M
2024-12-18 33.89 34.01 33.73 33.92 0.0M
2024-12-17 34.03 34.06 33.82 33.86 0.0M
2024-12-16 34.42 34.47 34.20 34.28 0.0M
2024-12-13 34.42 34.50 34.35 34.40 0.0M
2024-12-12 34.45 34.45 34.37 34.41 0.0M
2024-12-11 34.19 34.27 34.14 34.26 0.0M
2024-12-10 34.04 34.12 33.94 34.08 0.0M
2024-12-09 35.82 35.82 35.46 35.46 0.0M
2024-12-06 35.62 35.78 35.57 35.62 0.0M
2024-12-05 35.06 35.52 35.06 35.52 0.0M
2024-12-04 34.92 35.13 34.92 34.99 0.0M
2024-12-03 34.52 34.82 34.52 34.74 0.0M
2024-12-02 34.03 34.36 33.99 34.36 0.0M
2024-11-29 34.04 34.28 33.97 34.28 0.0M
2024-11-28 34.03 34.20 34.03 34.13 0.0M
2024-11-27 33.83 33.92 33.56 33.92 0.0M
2024-11-26 33.99 34.20 33.94 34.03 0.0M
2024-11-25 34.56 34.56 34.16 34.30 0.0M
2024-11-22 34.34 34.34 33.84 34.32 0.0M
2024-11-21 34.11 34.18 33.75 34.12 0.0M
2024-11-20 34.32 34.32 34.06 34.06 0.0M
2024-11-19 34.68 34.68 33.71 34.15 0.0M
2024-11-18 35.00 35.00 34.52 34.60 0.0M
2024-11-15 34.68 34.94 34.68 34.68 0.0M
2024-11-14 34.27 34.85 34.27 34.85 0.0M
2024-11-13 33.99 34.26 33.96 34.12 0.0M
2024-11-12 34.45 34.55 34.04 34.04 0.0M
2024-11-11 34.54 34.81 34.54 34.77 0.0M
2024-11-08 34.38 34.38 34.05 34.26 0.0M
2024-11-07 34.62 34.72 34.44 34.44 0.0M
2024-11-06 35.14 35.40 34.31 34.41 0.0M
2024-11-05 35.07 35.15 34.92 34.93 0.0M
2024-11-04 35.18 35.25 35.01 35.01 0.0M
2024-11-01 34.76 35.11 34.76 35.14 0.0M
2024-10-31 34.73 34.87 34.63 34.72 0.1M
2024-10-30 35.18 35.18 34.83 34.98 0.0M
2024-10-29 35.69 35.72 35.40 35.42 0.0M
2024-10-28 35.41 35.51 35.26 35.51 0.1M
2024-10-25 35.21 35.27 35.13 35.23 0.0M
2024-10-24 35.25 35.47 35.19 35.19 0.0M
2024-10-23 35.23 35.29 35.12 35.15 0.0M
2024-10-22 35.36 35.38 35.00 35.20 0.0M
2024-10-21 35.70 35.75 35.44 35.44 0.0M
2024-10-18 35.51 35.69 35.50 35.69 0.0M
2024-10-17 35.28 35.59 35.25 35.51 0.1M
2024-10-16 34.98 35.16 34.91 35.16 0.0M
2024-10-15 35.21 35.33 34.99 35.04 0.0M
2024-10-14 34.90 35.15 34.90 35.15 0.0M
2024-10-11 34.56 34.62 34.53 34.73 0.0M
2024-10-10 34.45 34.52 34.41 34.52 0.0M
2024-10-09 34.16 34.39 34.10 34.39 0.0M
2024-10-08 34.09 34.27 33.98 34.17 0.0M
2024-10-07 34.16 34.25 33.90 34.25 0.0M
2024-10-04 33.73 34.08 33.73 34.02 0.0M
2024-10-03 34.08 34.08 33.62 33.62 0.0M
2024-10-02 34.16 34.16 34.02 34.12 0.0M
2024-10-01 34.68 34.68 34.24 34.24 0.0M
2024-09-30 34.98 34.98 34.59 34.59 0.0M
2024-09-27 34.99 35.20 34.99 35.20 0.0M
2024-09-26 34.60 34.89 34.60 34.85 0.0M
2024-09-25 34.23 34.35 34.15 34.29 0.0M
2024-09-24 34.35 34.41 34.27 34.35 0.0M
2024-09-23 34.23 34.23 34.06 34.15 0.0M
2024-09-20 34.39 34.40 34.23 34.18 0.0M
2024-09-19 34.42 34.42 34.25 34.42 0.1M
2024-09-18 34.22 34.22 34.05 34.07 0.0M
2024-09-17 34.13 34.31 34.12 34.19 0.0M
2024-09-16 33.92 34.07 33.90 33.99 0.0M
2024-09-13 33.90 34.00 33.90 33.96 0.0M
2024-09-12 33.90 34.00 33.79 33.84 0.0M
2024-09-11 33.65 33.82 33.50 33.59 0.0M
2024-09-10 33.94 34.11 33.59 33.64 0.0M
2024-09-09 33.88 34.07 33.88 33.98 0.0M
2024-09-06 34.01 34.16 33.71 33.71 0.0M
2024-09-05 34.02 34.27 34.00 34.09 0.0M
2024-09-04 33.96 34.24 33.96 34.10 0.0M
2024-09-03 34.88 34.88 34.26 34.30 0.0M
2024-09-02 34.87 34.87 34.70 34.78 0.0M
2024-08-30 34.75 34.89 34.75 34.82 0.0M
2024-08-29 34.40 34.60 34.40 34.62 0.0M
2024-08-28 34.29 34.37 34.29 34.33 0.0M
2024-08-27 34.16 34.23 34.14 34.23 0.0M
2024-08-26 34.08 34.14 34.05 34.06 0.0M
2024-08-23 33.88 34.09 33.88 34.09 0.0M
2024-08-22 33.75 33.87 33.75 33.77 0.0M
2024-08-21 33.60 33.68 33.60 33.75 0.0M
2024-08-20 33.83 33.87 33.52 33.54 0.0M
2024-08-19 33.55 33.79 33.55 33.71 0.0M
2024-08-16 33.42 33.51 33.41 33.43 0.0M
2024-08-15 32.86 33.37 32.77 33.37 0.0M
2024-08-14 32.60 32.71 32.60 32.73 0.0M
2024-08-13 32.49 32.49 32.28 32.41 0.0M
2024-08-12 32.30 32.46 32.26 32.34 0.0M
2024-08-09 32.12 32.40 32.12 32.19 0.0M
2024-08-08 31.84 32.14 31.68 32.13 0.1M
2024-08-07 31.66 32.29 31.64 32.25 0.1M
2024-08-06 31.86 31.89 31.35 31.47 0.0M
2024-08-05 31.24 31.70 31.15 31.70 0.0M
2024-08-02 32.71 32.80 32.33 32.43 0.1M
2024-08-01 33.97 33.97 33.23 33.29 0.1M
2024-07-31 34.45 34.49 34.15 34.17 0.0M
2024-07-30 34.19 34.30 34.12 34.32 0.0M
2024-07-29 34.44 34.47 34.05 34.05 0.0M
2024-07-26 34.22 34.30 34.15 34.24 0.0M
2024-07-25 34.28 34.30 33.99 34.23 0.0M
2024-07-24 34.86 34.95 34.63 34.89 0.0M
2024-07-23 35.15 35.26 35.02 35.05 0.0M
2024-07-22 34.82 35.06 34.79 35.06 0.0M
2024-07-19 34.65 34.71 34.49 34.52 0.0M
2024-07-18 34.81 35.04 34.68 34.88 0.0M
2024-07-17 34.62 34.74 34.50 34.73 0.0M
2024-07-16 34.51 34.74 34.43 34.70 0.0M
2024-07-15 34.79 34.87 34.66 34.71 0.0M
2024-07-12 34.76 34.93 34.76 34.93 0.0M
2024-07-11 34.69 34.69 34.57 34.65 0.0M
2024-07-10 34.28 34.63 34.28 34.63 0.0M
2024-07-09 34.29 34.36 34.12 34.18 0.0M
2024-07-08 34.25 34.73 34.24 34.36 0.0M
2024-07-05 34.49 34.64 34.27 34.33 0.0M
2024-07-04 34.31 34.44 34.31 34.43 0.0M
2024-07-03 33.97 34.28 33.97 34.17 0.0M
2024-07-02 33.84 33.84 33.59 33.80 0.0M
2024-07-01 34.13 34.16 33.89 34.03 0.0M
2024-06-28 33.60 33.68 33.40 33.47 0.0M
2024-06-27 33.82 33.82 33.50 33.51 0.0M
2024-06-26 34.09 34.14 33.70 33.89 0.0M
2024-06-25 34.14 34.15 33.99 34.04 0.0M
2024-06-24 33.78 34.14 33.78 34.14 0.0M
2024-06-21 33.73 33.77 33.40 33.56 0.0M
2024-06-20 33.49 33.92 33.49 33.92 0.0M
2024-06-19 33.55 33.67 33.46 33.46 0.0M
2024-06-18 33.48 33.55 33.34 33.55 0.0M
2024-06-17 33.13 33.23 32.83 33.14 0.1M
2024-06-14 33.79 33.79 32.74 32.89 0.0M
2024-06-13 34.49 34.49 33.83 33.84 0.0M
2024-06-12 34.25 34.62 34.25 34.61 0.0M
2024-06-11 34.89 34.89 33.98 34.15 0.0M
2024-06-10 34.62 34.81 34.50 34.81 0.0M
2024-06-07 35.17 35.17 34.73 34.93 0.1M
2024-06-06 34.96 35.10 34.78 35.10 0.0M
2024-06-05 34.73 34.92 34.68 34.77 0.0M
2024-06-04 34.82 34.82 34.43 34.56 0.0M
2024-06-03 35.07 35.07 34.92 34.92 0.0M
2024-05-31 34.77 34.77 34.68 34.73 0.0M
2024-05-30 34.37 34.71 34.37 34.70 0.0M
2024-05-29 34.89 34.89 34.40 34.42 0.0M
2024-05-28 35.13 35.13 34.85 34.93 0.0M
2024-05-27 34.80 35.01 34.71 35.01 0.0M
2024-05-24 34.46 34.74 34.40 34.74 0.0M
2024-05-23 34.79 34.82 34.69 34.70 0.0M
2024-05-22 34.79 34.81 34.70 34.71 0.0M
2024-05-21 34.89 34.89 34.70 34.88 0.0M
2024-05-20 35.38 35.38 35.09 35.09 0.0M
2024-05-17 35.21 35.26 35.12 35.26 0.0M
2024-05-16 35.17 35.27 35.13 35.23 0.0M
2024-05-15 35.10 35.17 34.98 35.17 0.0M
2024-05-14 34.64 34.95 34.64 34.95 0.0M
2024-05-13 34.46 34.61 34.46 34.60 0.0M
2024-05-10 34.31 34.52 34.31 34.44 0.0M
2024-05-09 33.99 34.10 33.85 34.12 0.0M
2024-05-08 34.06 34.07 33.93 33.94 0.0M
2024-05-07 34.00 34.08 33.94 34.03 0.0M
2024-05-06 33.54 33.77 33.54 33.77 0.0M
2024-05-03 33.64 33.70 33.36 33.44 0.0M
2024-05-02 33.59 33.62 33.50 33.52 0.0M
2024-04-30 34.10 34.10 33.58 33.62 0.0M
2024-04-29 34.21 34.21 33.99 34.08 0.0M
2024-04-26 33.98 34.02 33.88 34.03 0.0M
2024-04-25 34.05 34.06 33.52 33.70 0.0M
2024-04-24 34.33 34.33 34.04 34.05 0.1M
2024-04-23 33.65 34.15 33.65 34.15 0.0M
2024-04-22 33.59 33.59 33.23 33.50 0.0M
2024-04-19 32.86 32.94 32.79 33.24 0.0M
2024-04-18 33.07 33.15 32.93 33.15 0.0M
2024-04-17 32.80 33.12 32.80 32.95 0.0M
2024-04-16 32.81 32.90 32.67 32.70 0.0M
2024-04-15 33.34 33.57 33.20 33.25 0.0M
2024-04-12 33.32 33.41 33.00 33.10 0.0M
2024-04-11 33.29 33.40 32.99 33.04 0.1M
2024-04-10 33.47 33.54 33.11 33.36 0.0M
2024-04-09 33.57 33.57 33.26 33.26 0.0M
2024-04-08 33.36 33.61 33.34 33.61 0.0M
2024-04-05 33.32 33.33 33.17 33.33 0.0M
2024-04-04 33.80 33.85 33.73 33.77 0.0M
2024-04-03 33.70 33.76 33.61 33.76 0.0M
2024-04-02 34.25 34.25 33.63 33.63 0.0M
2024-03-28 34.09 34.15 34.05 34.05 0.0M
2024-03-27 33.97 34.08 33.97 34.07 0.0M
2024-03-26 33.96 34.07 33.96 33.99 0.0M
2024-03-25 33.73 33.91 33.73 33.91 0.0M
2024-03-22 33.52 33.64 33.51 33.64 0.0M
2024-03-21 33.82 33.82 33.60 33.64 0.0M
2024-03-20 33.55 33.60 33.51 33.60 0.0M
2024-03-19 33.25 33.49 33.23 33.55 0.0M
2024-03-18 33.26 33.38 33.22 33.26 0.0M
2024-03-15 33.10 33.24 33.08 33.22 0.0M
2024-03-14 33.21 33.28 33.10 33.05 0.0M
2024-03-13 33.07 33.27 33.07 33.15 0.0M
2024-03-12 32.76 33.00 32.64 33.01 0.0M
2024-03-11 32.48 32.54 32.40 32.61 0.0M
2024-03-08 32.70 32.76 32.69 32.69 0.0M
2024-03-07 32.58 32.73 32.56 32.69 0.0M
2024-03-06 32.46 32.66 32.46 32.66 0.0M
2024-03-05 32.18 32.45 32.14 32.45 0.0M
2024-03-04 32.15 32.21 32.15 32.21 0.0M
2024-03-01 32.06 32.24 32.06 32.22 0.0M
2024-02-29 32.00 32.08 31.90 31.95 0.0M
2024-02-28 31.88 31.93 31.88 31.93 0.0M
2024-02-27 31.92 31.95 31.90 32.02 0.0M
2024-02-26 32.00 32.00 31.89 31.89 0.0M
2024-02-23 31.76 32.00 31.76 31.99 0.0M
2024-02-22 31.68 31.76 31.65 31.69 0.0M
2024-02-21 31.15 31.35 31.15 31.35 0.0M
2024-02-20 31.02 31.06 31.02 31.04 0.0M
2024-02-19 31.01 31.02 30.98 31.02 0.0M
2024-02-16 31.21 31.26 31.08 31.08 0.0M
2024-02-15 30.86 31.01 30.86 31.01 0.0M
2024-02-14 30.47 30.67 30.47 30.68 0.0M
2024-02-13 30.76 30.76 30.45 30.50 0.0M
2024-02-12 30.68 30.83 30.68 30.80 0.0M
2024-02-09 30.46 30.56 30.42 30.53 0.0M
2024-02-08 30.45 30.51 30.34 30.43 0.0M
2024-02-07 30.55 30.55 30.34 30.34 0.0M
2024-02-06 30.51 30.52 30.37 30.46 0.0M
2024-02-05 30.33 30.44 30.23 30.32 0.0M
2024-02-02 30.15 30.22 30.08 30.10 0.0M
2024-02-01 29.94 30.20 29.94 30.06 0.0M
2024-01-31 30.03 30.26 30.03 30.09 0.0M
2024-01-30 29.73 29.99 29.71 29.98 0.0M
2024-01-29 29.75 29.75 29.49 29.58 0.0M
2024-01-26 29.58 29.74 29.57 29.74 0.0M
2024-01-25 29.43 29.59 29.43 29.55 0.0M
2024-01-24 29.55 29.69 29.53 29.69 0.0M
2024-01-23 29.63 29.63 29.42 29.42 0.0M
2024-01-22 29.75 29.75 29.46 29.53 0.0M
2024-01-19 29.75 29.75 29.52 29.52 0.0M
2024-01-18 29.38 29.46 29.35 29.59 0.0M
2024-01-17 29.35 29.36 29.19 29.33 0.0M
2024-01-16 29.34 29.48 29.32 29.56 0.0M
2024-01-15 29.70 29.72 29.52 29.59 0.0M
2024-01-12 29.64 29.79 29.64 29.71 0.0M
2024-01-11 29.86 29.94 29.52 29.52 0.0M
2024-01-10 29.71 29.80 29.65 29.71 0.0M
2024-01-09 29.85 29.88 29.62 29.70 0.0M
2024-01-08 29.69 29.82 29.59 29.82 0.0M
2024-01-05 29.41 29.76 29.40 29.70 0.0M
2024-01-04 29.44 29.65 29.40 29.65 0.0M
2024-01-03 29.80 29.80 29.29 29.35 0.0M
2024-01-02 29.83 30.09 29.62 29.75 0.0M