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
2023-12-29 59.67 59.77 59.41 59.52 0.0M
2023-12-28 59.62 59.66 59.28 59.46 0.0M
2023-12-27 59.66 59.66 59.30 59.47 0.0M
2023-12-22 59.01 59.57 59.01 59.57 0.0M
2023-12-21 59.29 59.29 59.12 59.24 0.0M
2023-12-20 59.47 59.71 59.43 59.67 0.0M
2023-12-19 59.34 59.40 59.23 59.37 0.0M
2023-12-18 59.12 59.32 58.89 58.93 0.0M
2023-12-15 59.53 59.77 59.32 59.39 0.0M
2023-12-14 59.42 59.53 59.18 59.18 0.0M
2023-12-13 58.71 58.85 58.68 58.69 0.0M
2023-12-12 58.65 58.65 58.34 58.59 0.0M
2023-12-11 58.82 59.21 58.68 59.21 0.0M
2023-12-08 58.58 58.91 58.48 58.91 0.0M
2023-12-07 58.47 58.59 58.30 58.44 0.0M
2023-12-06 58.30 58.67 58.10 58.48 0.0M
2023-12-05 57.74 58.16 57.74 58.16 0.0M
2023-12-04 57.62 57.90 57.51 57.81 0.0M
2023-12-01 56.91 57.58 56.90 57.58 0.0M
2023-11-30 56.53 56.89 56.42 56.89 0.0M
2023-11-29 56.31 56.45 56.23 56.45 0.0M
2023-11-28 56.62 56.63 56.34 56.59 0.0M
2023-11-27 56.67 56.82 56.52 56.82 0.0M
2023-11-24 56.53 56.74 56.49 56.71 0.0M
2023-11-23 56.66 56.69 56.45 56.64 0.0M
2023-11-22 56.27 56.76 56.27 56.76 0.0M
2023-11-21 55.95 56.22 55.89 56.18 0.0M
2023-11-20 56.18 56.31 56.06 56.12 0.0M
2023-11-17 56.56 56.66 56.37 56.37 0.0M
2023-11-16 56.24 56.29 56.13 56.22 0.0M
2023-11-15 56.48 56.81 56.48 56.62 0.0M
2023-11-14 55.39 56.37 55.15 56.37 0.0M
2023-11-13 55.30 55.49 55.26 55.43 0.0M
2023-11-10 55.30 55.30 54.86 55.23 0.0M
2023-11-09 54.91 55.20 54.91 55.16 0.0M
2023-11-08 55.01 55.11 54.71 54.74 0.0M
2023-11-07 55.01 55.25 55.01 55.15 0.0M
2023-11-06 55.38 55.38 54.93 54.93 0.0M
2023-11-03 55.00 55.50 54.82 55.43 0.0M
2023-11-02 53.86 54.70 53.86 54.55 0.0M
2023-11-01 53.18 53.53 53.13 53.37 0.0M
2023-10-31 52.54 53.35 52.52 53.34 0.0M
2023-10-30 52.87 52.89 52.50 52.55 0.0M
2023-10-27 53.04 53.04 52.74 52.86 0.0M
2023-10-26 52.39 53.21 52.23 53.21 0.0M
2023-10-25 52.32 52.73 52.17 52.54 0.0M
2023-10-24 52.29 52.80 52.15 52.68 0.0M
2023-10-23 52.75 52.82 52.38 52.60 0.0M
2023-10-20 53.00 53.14 52.77 52.77 0.0M
2023-10-19 53.68 53.69 53.30 53.49 0.0M
2023-10-18 54.87 54.87 54.02 54.05 0.0M
2023-10-17 54.87 55.08 54.50 55.08 0.0M
2023-10-16 54.62 54.80 54.23 54.75 0.0M
2023-10-13 54.76 54.94 54.52 54.56 0.0M
2023-10-12 55.39 55.44 54.93 55.00 0.0M
2023-10-11 54.58 54.79 54.56 54.79 0.0M
2023-10-10 54.40 54.71 54.27 54.65 0.0M
2023-10-09 53.19 53.91 53.19 53.91 0.0M
2023-10-06 53.66 53.66 53.25 53.50 0.0M
2023-10-05 53.66 53.81 53.51 53.52 0.0M
2023-10-04 53.21 53.31 53.17 53.24 0.0M
2023-10-03 53.99 53.99 53.44 53.48 0.0M
2023-10-02 54.38 54.52 53.90 54.23 0.0M
2023-09-29 54.27 54.75 54.27 54.30 0.0M
2023-09-28 54.53 54.53 54.00 54.42 0.0M
2023-09-27 54.10 54.64 54.10 54.45 0.0M
2023-09-26 54.25 54.42 54.10 54.17 0.0M
2023-09-25 54.30 54.51 53.96 54.51 0.0M
2023-09-22 54.27 54.41 54.18 54.35 0.0M
2023-09-21 55.11 55.11 54.51 54.60 0.0M
2023-09-20 55.25 55.54 55.23 55.54 0.0M
2023-09-19 55.46 55.55 55.19 55.28 0.0M
2023-09-18 55.67 55.73 55.41 55.64 0.0M
2023-09-15 55.98 56.28 55.61 55.61 0.0M
2023-09-14 55.02 55.90 54.97 55.72 0.0M
2023-09-13 55.15 55.15 54.85 55.04 0.0M
2023-09-12 55.43 55.43 55.11 55.30 0.0M
2023-09-11 55.21 55.32 55.07 55.14 0.0M
2023-09-08 55.21 55.42 55.13 55.13 0.0M
2023-09-07 55.40 55.61 55.12 55.36 0.0M
2023-09-06 55.29 55.73 55.27 55.41 0.0M
2023-09-05 56.39 56.50 55.26 55.85 0.0M
2023-09-04 56.37 56.47 56.15 56.23 0.0M
2023-09-01 56.15 56.40 56.00 56.40 0.0M
2023-08-31 56.05 56.30 55.97 56.20 0.0M
2023-08-30 55.95 56.00 55.48 55.90 0.0M
2023-08-29 55.80 55.82 55.70 55.79 0.0M
2023-08-28 55.54 55.96 55.44 55.82 0.0M
2023-08-25 55.10 55.57 55.10 55.34 0.0M
2023-08-24 55.45 55.63 55.16 55.16 0.0M
2023-08-23 55.11 55.43 55.06 55.23 0.0M
2023-08-22 54.47 54.92 54.39 54.88 0.0M
2023-08-21 54.54 54.81 54.38 54.44 0.0M
2023-08-18 54.80 54.88 54.41 54.88 0.0M
2023-08-17 55.64 55.64 55.00 55.14 0.0M
2023-08-16 55.77 55.83 55.65 55.83 0.0M
2023-08-15 56.30 56.30 55.75 55.77 0.0M
2023-08-14 55.87 56.21 55.79 56.20 0.0M
2023-08-11 55.70 55.95 55.60 55.95 0.0M
2023-08-10 56.10 56.13 55.89 56.08 0.0M
2023-08-09 56.52 56.52 55.80 56.01 0.0M
2023-08-08 56.20 56.45 56.00 56.05 0.0M
2023-08-07 56.34 56.52 56.18 56.52 0.0M
2023-08-04 56.71 56.71 55.94 56.34 0.0M
2023-08-03 57.00 57.29 56.50 56.51 0.0M
2023-08-02 57.01 57.71 56.71 57.55 0.0M
2023-08-01 57.53 57.84 57.38 57.46 0.0M
2023-07-31 57.42 57.46 57.17 57.34 0.0M
2023-07-28 57.67 57.79 57.29 57.31 0.0M
2023-07-27 57.40 58.00 57.33 57.48 0.0M
2023-07-26 57.79 57.79 57.28 57.53 0.0M
2023-07-25 57.35 57.86 57.21 57.77 0.0M
2023-07-24 57.10 57.47 56.89 57.30 0.0M
2023-07-21 57.00 57.34 57.00 57.28 0.0M
2023-07-20 56.22 56.69 56.20 56.69 0.0M
2023-07-19 56.12 56.30 55.95 56.04 0.0M
2023-07-18 55.64 56.16 55.55 56.08 0.0M
2023-07-17 55.63 55.96 55.56 55.96 0.0M
2023-07-14 55.88 55.93 55.45 55.55 0.0M
2023-07-13 56.29 56.34 56.00 56.05 0.0M
2023-07-12 56.31 56.68 56.31 56.41 0.0M
2023-07-11 55.97 56.39 55.87 56.23 0.0M
2023-07-10 55.43 56.05 55.25 55.79 0.0M
2023-07-07 55.76 56.36 55.49 55.74 0.0M
2023-07-06 56.34 56.34 55.66 55.66 0.0M
2023-07-05 56.83 56.83 56.38 56.62 0.0M
2023-07-04 56.77 56.91 56.72 56.88 0.0M
2023-07-03 57.08 57.23 56.63 56.86 0.0M
2023-06-30 56.74 57.03 56.56 56.88 0.0M
2023-06-29 56.21 56.46 55.98 56.46 0.0M
2023-06-28 56.35 56.37 56.08 56.23 0.0M
2023-06-27 55.65 55.95 55.19 55.88 0.0M
2023-06-26 55.76 55.76 55.38 55.56 0.0M
2023-06-23 56.03 56.19 55.82 56.04 0.0M
2023-06-22 56.06 56.14 55.77 56.14 0.1M
2023-06-21 56.09 56.35 56.09 56.18 0.0M
2023-06-20 56.50 56.59 56.23 56.43 0.0M
2023-06-19 56.86 56.90 56.52 56.64 0.0M
2023-06-16 56.31 57.05 56.31 56.86 0.0M
2023-06-15 56.83 56.83 56.30 56.64 0.0M
2023-06-14 57.10 57.11 56.60 56.95 0.0M
2023-06-13 56.83 56.98 56.48 56.97 0.0M
2023-06-12 56.92 56.93 56.47 56.63 0.0M
2023-06-09 56.74 56.75 56.45 56.45 0.0M
2023-06-08 56.99 57.08 56.11 56.52 0.0M
2023-06-07 56.61 56.77 56.32 56.72 0.0M
2023-06-06 55.90 56.63 55.82 56.51 0.0M
2023-06-05 56.25 56.37 55.75 55.97 0.0M
2023-06-02 54.70 55.92 54.70 55.92 0.0M
2023-06-01 54.46 54.57 54.10 54.54 0.0M
2023-05-31 54.35 54.63 54.21 54.32 0.0M
2023-05-30 54.75 54.78 54.41 54.43 0.0M
2023-05-29 54.60 54.63 54.41 54.54 0.0M
2023-05-26 53.92 54.35 53.81 54.21 0.0M
2023-05-25 54.07 54.25 53.78 53.78 0.0M
2023-05-24 54.62 54.62 54.00 54.15 0.0M
2023-05-23 55.06 55.20 54.77 55.09 0.0M
2023-05-22 55.26 55.26 55.03 55.25 0.0M
2023-05-19 55.39 55.66 55.28 55.28 0.0M
2023-05-18 55.00 55.32 54.98 55.24 0.0M
2023-05-17 54.80 55.04 54.77 54.77 0.0M
2023-05-16 55.17 55.23 54.82 54.83 0.0M
2023-05-15 55.34 55.45 55.05 55.29 0.0M
2023-05-12 55.10 55.38 55.00 55.23 0.0M
2023-05-11 55.40 55.40 54.82 55.03 0.0M
2023-05-10 54.85 55.06 54.73 54.97 0.0M
2023-05-09 54.76 55.00 54.49 55.00 0.0M
2023-05-08 54.48 54.70 54.45 54.54 0.0M
2023-05-05 54.12 54.69 53.89 54.50 0.0M
2023-05-04 53.57 54.00 53.22 53.91 0.0M
2023-05-03 53.75 53.77 53.29 53.55 0.0M
2023-05-02 53.76 53.86 53.11 53.11 0.0M
2023-04-28 52.62 53.52 52.62 53.24 0.0M
2023-04-27 51.68 52.38 51.56 52.24 0.0M
2023-04-26 52.41 52.41 51.60 51.78 0.0M
2023-04-25 52.42 52.65 52.35 52.65 0.0M
2023-04-24 52.56 52.96 52.56 52.71 0.0M
2023-04-21 52.75 52.78 52.52 52.75 0.0M
2023-04-20 52.22 52.44 52.07 52.36 0.0M
2023-04-19 52.30 52.30 52.17 52.21 0.0M
2023-04-18 52.58 52.83 52.47 52.51 0.0M
2023-04-17 52.50 52.81 52.41 52.65 0.0M
2023-04-14 52.29 52.61 52.26 52.43 0.0M
2023-04-13 52.59 52.59 51.84 51.91 0.0M
2023-04-12 52.24 52.55 52.24 52.38 0.0M
2023-04-11 51.88 52.32 51.88 52.32 0.0M
2023-04-06 51.60 51.82 51.56 51.56 0.0M
2023-04-05 52.01 52.05 51.75 51.83 0.0M
2023-04-04 52.95 52.99 52.25 52.25 0.0M
2023-04-03 53.42 53.42 52.80 52.80 0.0M
2023-03-31 52.54 53.12 52.38 52.96 0.0M
2023-03-30 52.37 52.43 52.25 52.43 0.0M
2023-03-29 51.89 52.08 51.78 52.01 0.0M
2023-03-28 51.61 51.80 51.06 51.56 0.0M
2023-03-27 52.01 52.01 51.32 51.44 0.0M
2023-03-24 50.83 51.09 50.41 51.09 0.0M
2023-03-23 50.70 51.15 50.62 51.00 0.0M
2023-03-22 51.68 51.68 51.27 51.43 0.0M
2023-03-21 52.07 52.07 51.47 51.47 0.0M
2023-03-20 51.05 51.91 51.00 51.71 0.0M
2023-03-17 52.24 52.30 51.22 51.29 0.0M
2023-03-16 51.92 52.41 51.55 52.18 0.0M
2023-03-15 51.92 52.18 51.53 51.69 0.0M
2023-03-14 51.26 52.10 51.26 52.10 0.0M
2023-03-13 51.83 51.83 50.72 51.20 0.0M
2023-03-10 52.31 52.38 51.65 52.14 0.0M
2023-03-09 53.05 53.32 53.00 53.25 0.0M
2023-03-08 52.95 53.19 52.84 53.06 0.0M
2023-03-07 53.24 53.46 52.89 53.00 0.0M
2023-03-06 53.65 53.81 53.39 53.39 0.0M
2023-03-03 53.20 53.47 53.08 53.47 0.0M
2023-03-02 52.41 52.90 52.30 52.90 0.0M
2023-03-01 53.23 53.29 52.57 52.57 0.0M
2023-02-28 53.35 53.63 53.06 53.60 0.0M
2023-02-27 53.80 54.12 53.69 53.69 0.0M
2023-02-24 53.86 53.88 53.16 53.37 0.0M
2023-02-23 54.00 54.00 53.53 53.61 0.0M
2023-02-22 53.66 53.82 53.55 53.82 0.0M
2023-02-21 54.44 54.51 53.84 53.84 0.0M
2023-02-20 54.44 54.61 54.21 54.37 0.0M
2023-02-17 53.98 54.50 53.78 54.30 0.0M
2023-02-16 54.68 54.68 54.07 54.30 0.0M
2023-02-15 53.88 54.43 53.88 54.43 0.0M
2023-02-14 54.39 54.45 53.85 53.85 0.0M
2023-02-13 54.00 54.37 54.00 54.34 0.0M
2023-02-10 53.83 54.01 53.59 53.94 0.0M
2023-02-09 54.37 54.37 54.07 54.13 0.0M
2023-02-08 54.42 54.54 54.04 54.04 0.0M
2023-02-07 54.19 54.57 54.14 54.14 0.0M
2023-02-06 54.23 54.32 53.88 54.16 0.0M
2023-02-03 54.21 54.50 53.72 54.36 0.0M
2023-02-02 53.30 54.37 53.30 54.37 0.0M
2023-02-01 53.02 53.07 52.74 52.88 0.0M
2023-01-31 52.67 52.67 52.18 52.64 0.0M
2023-01-30 52.42 52.83 52.19 52.74 0.0M
2023-01-27 52.45 52.67 52.27 52.64 0.0M
2023-01-26 52.45 52.62 52.22 52.35 0.0M
2023-01-25 52.19 52.19 51.60 52.01 0.0M
2023-01-24 51.99 52.16 51.80 52.12 0.0M
2023-01-23 51.62 51.78 51.44 51.78 0.0M
2023-01-20 51.30 51.49 51.16 51.47 0.0M
2023-01-19 51.89 52.16 51.61 51.61 0.0M
2023-01-18 52.92 52.95 52.50 52.50 0.0M
2023-01-17 52.63 53.07 52.44 53.05 0.0M
2023-01-16 52.59 52.93 52.48 52.93 0.0M
2023-01-13 52.54 52.56 52.03 52.47 0.0M
2023-01-12 52.87 52.87 52.40 52.40 0.0M
2023-01-11 52.15 52.60 52.15 52.50 0.0M
2023-01-10 51.84 51.97 51.72 51.85 0.0M
2023-01-09 52.26 52.55 52.16 52.51 0.0M
2023-01-06 51.48 52.31 51.41 52.25 0.0M
2023-01-05 51.59 51.73 51.46 51.56 0.0M
2023-01-04 51.67 51.88 51.40 51.88 0.0M
2023-01-03 51.03 51.64 51.03 51.05 0.0M
2023-01-02 51.01 51.25 50.78 51.20 0.0M