Amundi MSCI Water ESG Screened UCITS ETF Dist (LYWAT)

LYWAT
🏛️ フランス →
67.61
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 67.30 67.61 67.30 67.61 0.0M
2025-09-25 67.31 67.52 67.10 67.41 0.0M
2025-09-24 67.86 67.90 67.53 67.53 0.0M
2025-09-23 67.70 67.84 67.49 67.69 0.0M
2025-09-22 67.72 67.78 67.51 67.69 0.0M
2025-09-19 67.98 68.20 67.73 67.78 0.0M
2025-09-18 67.40 67.90 67.30 67.80 0.0M
2025-09-17 67.32 67.71 67.32 67.66 0.0M
2025-09-16 67.80 68.20 67.27 67.27 0.0M
2025-09-15 68.05 68.17 67.86 67.86 0.0M
2025-09-12 68.44 68.59 68.17 68.17 0.0M
2025-09-11 67.84 68.35 67.65 68.35 0.0M
2025-09-10 67.76 68.05 67.63 67.78 0.0M
2025-09-09 69.25 69.33 67.52 67.64 0.0M
2025-09-08 69.37 69.53 68.93 69.22 0.0M
2025-09-05 69.73 70.00 69.01 69.10 0.0M
2025-09-04 68.81 69.34 68.65 69.34 0.0M
2025-09-03 68.69 68.79 68.46 68.51 0.0M
2025-09-02 69.11 69.11 68.42 68.44 0.0M
2025-09-01 69.13 69.25 69.04 69.17 0.0M
2025-08-29 69.96 70.72 69.36 69.36 0.0M
2025-08-28 70.68 70.70 69.78 69.79 0.0M
2025-08-27 70.34 70.50 70.25 70.48 0.0M
2025-08-26 70.02 70.10 69.57 70.06 0.0M
2025-08-25 70.57 70.62 70.16 70.16 0.0M
2025-08-22 70.17 70.91 70.17 70.84 0.0M
2025-08-21 70.41 70.42 70.06 70.28 0.0M
2025-08-20 70.40 70.64 70.33 70.42 0.0M
2025-08-19 69.65 70.53 69.61 70.36 0.0M
2025-08-18 70.02 70.02 69.67 69.77 0.0M
2025-08-15 70.31 70.31 69.72 69.69 0.0M
2025-08-14 70.50 70.70 70.32 70.35 0.0M
2025-08-13 70.21 70.25 69.93 70.06 0.0M
2025-08-12 70.29 70.31 69.88 69.93 0.0M
2025-08-11 69.98 70.10 69.89 69.96 0.0M
2025-08-08 70.00 70.31 69.89 69.89 0.0M
2025-08-07 69.54 70.04 69.41 69.70 0.0M
2025-08-06 70.20 70.21 69.50 69.81 0.0M
2025-08-05 70.02 70.19 69.71 69.77 0.0M
2025-08-04 69.33 69.71 69.24 69.71 0.0M
2025-08-01 69.97 69.97 68.52 68.87 0.0M
2025-07-31 69.37 70.31 69.14 70.06 0.0M
2025-07-30 69.53 70.03 69.40 69.75 0.0M
2025-07-29 68.97 69.64 68.94 69.38 0.0M
2025-07-28 68.72 68.92 68.63 68.79 0.0M
2025-07-25 68.42 68.43 68.27 68.33 0.0M
2025-07-24 68.48 68.53 68.02 68.22 0.0M
2025-07-23 68.90 69.00 68.54 68.54 0.0M
2025-07-22 68.60 68.70 68.18 68.30 0.0M
2025-07-21 69.02 69.25 68.77 68.99 0.0M
2025-07-18 68.93 69.00 68.73 68.85 0.0M
2025-07-17 68.28 68.76 68.11 68.48 0.0M
2025-07-16 67.94 68.39 67.11 67.11 0.0M
2025-07-15 68.70 68.81 68.50 68.50 0.0M
2025-07-14 68.04 68.51 68.01 68.42 0.0M
2025-07-11 68.62 68.71 68.18 68.33 0.0M
2025-07-10 68.33 69.05 68.30 69.05 0.0M
2025-07-09 68.06 68.31 68.03 68.14 0.0M
2025-07-08 68.01 68.14 67.83 68.14 0.0M
2025-07-07 68.03 68.38 68.03 68.09 0.0M
2025-07-04 68.03 68.22 67.86 67.96 0.0M
2025-07-03 67.95 68.52 67.92 68.37 0.0M
2025-07-02 68.44 68.53 67.70 67.80 0.0M
2025-07-01 67.60 68.25 67.13 68.10 0.0M
2025-06-30 67.90 67.90 67.36 67.53 0.0M
2025-06-27 67.91 68.06 67.77 67.99 0.0M
2025-06-26 67.63 67.84 67.50 67.84 0.0M
2025-06-25 68.24 68.40 67.70 67.72 0.0M
2025-06-24 68.31 68.53 68.02 68.21 0.0M
2025-06-23 67.28 67.67 67.23 67.59 0.0M
2025-06-20 67.34 67.68 67.29 67.49 0.0M
2025-06-19 67.82 67.82 67.25 67.36 0.0M
2025-06-18 67.70 67.93 67.47 67.79 0.0M
2025-06-17 67.43 67.70 67.30 67.62 0.0M
2025-06-16 67.70 68.00 67.66 67.84 0.0M
2025-06-13 67.57 68.15 67.30 67.94 0.0M
2025-06-12 68.13 68.20 67.66 68.08 0.0M
2025-06-11 69.10 69.10 68.78 68.81 0.0M
2025-06-10 69.02 69.06 68.75 69.06 0.0M
2025-06-09 68.91 68.91 68.40 68.68 0.0M
2025-06-06 69.14 69.44 68.95 68.96 0.0M
2025-06-05 68.86 69.03 68.30 68.73 0.0M
2025-06-04 69.34 69.42 68.89 69.03 0.0M
2025-06-03 67.89 68.93 67.59 68.91 0.0M
2025-06-02 68.08 68.19 67.50 67.69 0.0M
2025-05-30 68.41 68.65 68.19 68.39 0.0M
2025-05-29 68.95 69.15 67.92 67.92 0.0M
2025-05-28 68.67 68.75 68.39 68.39 0.0M
2025-05-27 68.24 68.43 67.89 68.42 0.0M
2025-05-26 67.93 68.21 67.93 68.04 0.0M
2025-05-23 67.82 67.95 66.87 67.55 0.0M
2025-05-22 68.17 68.20 67.65 67.88 0.0M
2025-05-21 68.46 68.49 68.01 68.25 0.0M
2025-05-20 68.69 69.17 68.62 69.14 0.0M
2025-05-19 68.56 68.72 68.10 68.72 0.0M
2025-05-16 67.88 68.73 67.88 68.73 0.0M
2025-05-15 67.00 67.88 66.68 67.88 0.0M
2025-05-14 67.28 67.32 66.87 67.10 0.0M
2025-05-13 67.87 68.05 67.50 67.50 0.0M
2025-05-12 68.25 68.73 67.49 67.62 0.0M
2025-05-09 67.03 67.29 67.00 67.04 0.0M
2025-05-08 66.45 67.02 66.45 66.98 0.0M
2025-05-07 66.07 66.15 65.79 66.02 0.0M
2025-05-06 66.58 66.61 66.12 66.58 0.0M
2025-05-05 66.43 66.83 66.31 66.83 0.0M
2025-05-02 66.34 66.51 66.25 66.49 0.0M
2025-04-30 65.03 65.50 64.50 65.50 0.0M
2025-04-29 64.70 64.78 64.40 64.52 0.0M
2025-04-28 64.57 64.91 64.50 64.54 0.0M
2025-04-25 64.56 64.63 64.04 64.13 0.0M
2025-04-24 63.71 64.23 63.45 64.14 0.0M
2025-04-23 63.77 64.26 63.75 63.81 0.0M
2025-04-22 61.96 62.84 61.91 62.84 0.0M
2025-04-17 62.88 63.01 62.51 62.86 0.0M
2025-04-16 62.81 63.11 62.47 63.10 0.0M
2025-04-15 63.07 63.60 62.96 63.55 0.0M
2025-04-14 61.95 62.92 61.95 62.68 0.0M
2025-04-11 61.65 61.65 60.38 61.04 0.0M
2025-04-10 63.24 63.42 61.27 61.27 0.0M
2025-04-09 59.47 60.13 58.22 59.27 0.0M
2025-04-08 61.48 62.56 60.73 61.70 0.0M
2025-04-07 59.13 62.20 58.76 60.26 0.0M
2025-04-04 64.29 64.40 61.99 62.66 0.0M
2025-04-03 64.90 65.45 64.39 64.89 0.0M
2025-04-02 66.59 66.59 66.12 66.59 0.0M
2025-04-01 66.16 66.57 65.89 66.57 0.0M
2025-03-31 65.71 66.00 65.47 65.79 0.0M
2025-03-28 66.62 66.85 66.08 66.17 0.0M
2025-03-27 66.95 67.16 66.68 66.80 0.0M
2025-03-26 66.63 67.05 66.49 66.93 0.0M
2025-03-25 66.37 66.62 66.36 66.55 0.0M
2025-03-24 65.93 66.43 65.93 66.39 0.0M
2025-03-21 66.01 66.11 65.37 65.65 0.0M
2025-03-20 66.45 66.84 66.33 66.33 0.0M
2025-03-19 66.03 66.35 66.03 66.35 0.0M
2025-03-18 66.18 66.18 65.93 65.97 0.0M
2025-03-17 65.88 66.37 65.70 66.27 0.0M
2025-03-14 65.24 65.85 65.14 65.70 0.0M
2025-03-13 65.09 65.45 64.95 65.07 0.0M
2025-03-12 65.57 65.86 65.00 65.21 0.1M
2025-03-11 67.00 67.00 65.43 65.43 0.0M
2025-03-10 67.15 67.54 66.57 67.33 0.0M
2025-03-07 66.33 66.53 66.00 66.36 0.0M
2025-03-06 66.34 66.60 66.20 66.60 0.0M
2025-03-05 66.81 67.09 66.23 66.23 0.0M
2025-03-04 68.06 68.09 67.01 67.13 0.0M
2025-03-03 68.78 68.78 68.19 68.42 0.0M
2025-02-28 68.18 68.48 68.10 68.40 0.0M
2025-02-27 68.12 68.45 67.88 68.43 0.0M
2025-02-26 67.88 68.24 67.88 68.06 0.0M
2025-02-25 67.40 67.76 67.28 67.70 0.0M
2025-02-24 67.47 67.76 67.15 67.49 0.0M
2025-02-21 67.64 67.94 67.30 67.32 0.0M
2025-02-20 67.93 68.14 67.37 67.38 0.0M
2025-02-19 68.36 68.45 67.86 68.06 0.0M
2025-02-18 68.22 68.38 67.95 68.26 0.0M
2025-02-17 67.93 68.14 67.82 68.11 0.0M
2025-02-14 68.22 68.25 68.07 68.09 0.0M
2025-02-13 67.90 68.33 67.82 68.13 0.0M
2025-02-12 68.61 68.62 67.81 67.88 0.0M
2025-02-11 68.49 68.64 68.27 68.54 0.0M
2025-02-10 68.22 68.40 68.13 68.36 0.0M
2025-02-07 68.38 68.40 67.83 68.12 0.0M
2025-02-06 68.09 68.39 68.09 68.33 0.0M
2025-02-05 67.54 67.80 67.35 67.67 0.0M
2025-02-04 68.10 68.40 67.50 68.12 0.0M
2025-02-03 67.95 68.29 67.44 68.29 0.0M
2025-01-31 68.11 68.40 68.07 68.40 0.0M
2025-01-30 67.37 67.94 67.37 67.89 0.0M
2025-01-29 67.65 67.80 67.40 67.46 0.0M
2025-01-28 67.17 67.61 67.17 67.34 0.0M
2025-01-27 66.50 66.93 66.14 66.77 0.0M
2025-01-24 67.19 67.28 66.50 66.57 0.0M
2025-01-23 67.83 67.88 67.36 67.52 0.0M
2025-01-22 68.21 68.27 67.82 67.82 0.0M
2025-01-21 67.82 68.38 67.82 68.34 0.0M
2025-01-20 68.13 68.13 67.75 67.85 0.0M
2025-01-17 68.00 68.53 68.00 68.42 0.0M
2025-01-16 67.16 67.76 66.79 67.76 0.0M
2025-01-15 66.48 67.38 66.48 67.23 0.0M
2025-01-14 66.28 66.46 66.15 66.22 0.0M
2025-01-13 65.66 66.05 65.37 65.96 0.0M
2025-01-10 66.36 66.36 65.80 65.93 0.0M
2025-01-09 66.23 66.42 66.23 66.38 0.0M
2025-01-08 66.26 66.39 65.77 66.10 0.0M
2025-01-07 66.02 66.39 65.87 66.05 0.0M
2025-01-06 66.66 66.73 66.19 66.40 0.0M
2025-01-03 67.08 67.08 66.50 66.73 0.0M
2025-01-02 66.94 67.53 66.71 67.39 0.0M