Amundi STOXX Europe 600 Technology UCITS ETF Acc (LYXTNO)

LYXTNO
🏛️ フランス →
95.12
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 66.18 66.18 65.20 65.30 0.0M
2022-12-29 65.28 66.65 65.28 66.63 0.0M
2022-12-28 66.06 66.06 65.19 65.33 0.0M
2022-12-27 66.32 66.64 65.66 65.83 0.0M
2022-12-23 66.55 66.60 65.66 65.95 0.0M
2022-12-22 68.11 68.39 66.41 66.45 0.0M
2022-12-21 67.29 68.18 67.21 68.18 0.0M
2022-12-20 66.67 67.42 66.38 66.84 0.0M
2022-12-19 68.20 68.52 67.67 67.69 0.0M
2022-12-16 68.98 68.98 67.50 68.02 0.0M
2022-12-15 71.52 71.72 69.10 69.10 0.0M
2022-12-14 72.67 72.75 72.31 72.61 0.0M
2022-12-13 71.54 74.30 71.37 73.19 0.0M
2022-12-12 70.65 70.93 70.41 70.80 0.0M
2022-12-09 71.00 71.53 70.77 71.20 0.0M
2022-12-08 70.06 70.85 69.73 70.76 0.0M
2022-12-07 70.41 70.41 69.69 70.19 0.0M
2022-12-06 71.76 71.81 70.50 70.70 0.0M
2022-12-05 71.91 72.17 71.64 71.87 0.0M
2022-12-02 72.34 72.90 71.51 72.06 0.0M
2022-12-01 72.53 72.73 71.88 72.49 0.0M
2022-11-30 70.30 70.89 70.30 70.54 0.0M
2022-11-29 71.13 71.30 69.95 69.95 0.0M
2022-11-28 70.87 71.28 70.41 70.75 0.0M
2022-11-25 71.48 71.77 71.34 71.42 0.0M
2022-11-24 71.57 72.35 71.57 71.71 0.0M
2022-11-23 71.09 71.86 70.63 71.67 0.0M
2022-11-22 70.20 70.94 70.19 70.87 0.0M
2022-11-21 70.88 71.00 70.23 70.64 0.0M
2022-11-18 70.82 71.73 70.45 71.10 0.0M
2022-11-17 70.94 71.12 70.05 71.12 0.0M
2022-11-16 72.08 72.30 70.74 70.88 0.0M
2022-11-15 71.69 72.50 71.20 72.31 0.0M
2022-11-14 70.66 71.39 70.15 71.05 0.0M
2022-11-11 70.09 70.85 69.94 70.28 0.0M
2022-11-10 63.76 69.18 63.62 69.18 0.1M
2022-11-09 64.54 64.70 63.70 64.23 0.0M
2022-11-08 62.91 64.93 62.91 64.93 0.0M
2022-11-07 61.66 62.90 61.66 62.86 0.0M
2022-11-04 60.82 62.31 60.82 61.95 0.0M
2022-11-03 60.60 60.64 59.94 60.40 0.0M
2022-11-02 62.52 62.64 61.67 61.67 0.0M
2022-11-01 62.80 63.17 62.37 62.54 0.0M
2022-10-31 62.69 62.73 61.88 61.89 0.0M
2022-10-28 61.53 62.07 60.94 62.07 0.0M
2022-10-27 62.82 62.82 61.75 62.66 0.0M
2022-10-26 62.48 63.73 62.35 63.66 0.0M
2022-10-25 62.10 63.79 61.86 63.78 0.0M
2022-10-24 61.24 61.85 60.39 61.18 0.0M
2022-10-21 59.96 60.77 59.38 60.72 0.0M
2022-10-20 59.08 60.83 58.90 60.71 0.0M
2022-10-19 59.66 59.71 58.80 59.44 0.0M
2022-10-18 59.11 59.84 58.77 58.77 0.0M
2022-10-17 57.17 58.64 56.91 58.27 0.0M
2022-10-14 58.61 58.83 57.11 57.11 0.0M
2022-10-13 56.81 57.66 54.52 57.65 0.0M
2022-10-12 57.82 58.28 57.48 57.48 0.0M
2022-10-11 58.77 58.90 57.65 58.00 0.0M
2022-10-10 59.57 60.00 59.09 59.13 0.0M
2022-10-07 62.11 62.26 60.25 60.25 0.0M
2022-10-06 62.83 63.40 62.39 63.00 0.0M
2022-10-05 62.62 62.69 61.90 62.29 0.0M
2022-10-04 60.78 62.63 60.68 62.63 0.0M
2022-10-03 58.00 59.56 57.45 59.56 0.0M
2022-09-30 58.00 59.14 57.73 58.99 0.0M
2022-09-29 58.96 58.96 57.49 57.83 0.0M
2022-09-28 58.69 59.77 57.91 59.62 0.0M
2022-09-27 60.08 60.70 59.51 59.51 0.0M
2022-09-26 58.81 60.08 58.78 59.53 0.0M
2022-09-23 59.61 59.61 58.07 58.72 0.0M
2022-09-22 60.74 61.73 59.81 59.81 0.0M
2022-09-21 60.80 62.42 60.80 62.42 0.0M
2022-09-20 62.42 62.50 61.00 61.58 0.0M
2022-09-19 61.19 62.40 61.00 62.07 0.0M
2022-09-16 62.14 62.14 61.63 61.87 0.0M
2022-09-15 64.14 64.41 62.64 62.96 0.0M
2022-09-14 64.04 64.37 63.61 64.15 0.0M
2022-09-13 66.87 66.91 64.24 64.24 0.0M
2022-09-12 65.86 66.57 65.61 66.37 0.0M
2022-09-09 64.22 65.77 64.22 65.64 0.0M
2022-09-08 64.18 64.18 62.42 64.03 0.0M
2022-09-07 63.07 63.63 62.84 63.52 0.0M
2022-09-06 63.69 64.15 62.88 63.61 0.0M
2022-09-05 62.77 63.53 62.35 63.47 0.0M
2022-09-02 63.24 64.37 62.65 64.24 0.0M
2022-09-01 63.40 63.64 62.22 62.30 0.0M
2022-08-31 65.88 65.88 64.25 64.25 0.0M
2022-08-30 65.86 66.57 64.50 64.67 0.0M
2022-08-29 66.01 66.01 65.32 65.32 0.0M
2022-08-26 69.02 69.49 66.84 66.88 0.0M
2022-08-25 68.32 68.55 67.74 68.55 0.0M
2022-08-24 66.91 67.81 66.69 67.81 0.0M
2022-08-23 67.11 67.62 67.02 67.25 0.0M
2022-08-22 69.09 69.18 67.41 67.47 0.0M
2022-08-19 69.78 70.67 69.39 69.51 0.0M
2022-08-18 69.56 70.43 69.50 70.43 0.0M
2022-08-17 71.04 71.04 69.45 69.54 0.0M
2022-08-16 71.57 71.57 70.60 70.97 0.0M
2022-08-15 70.96 71.28 70.60 71.19 0.0M
2022-08-12 70.13 70.82 70.00 70.65 0.0M
2022-08-11 71.13 71.13 70.18 70.63 0.0M
2022-08-10 68.10 70.40 68.06 70.33 0.0M
2022-08-09 71.03 71.08 68.57 68.74 0.0M
2022-08-08 71.71 72.00 70.90 71.04 0.0M
2022-08-05 72.52 72.63 70.75 70.75 0.0M
2022-08-04 71.89 72.95 71.76 72.36 0.0M
2022-08-03 69.99 71.60 69.96 71.53 0.0M
2022-08-02 69.89 69.89 68.79 69.20 0.0M
2022-08-01 69.89 70.68 69.77 70.38 0.0M
2022-07-29 69.35 70.12 69.15 69.81 0.0M
2022-07-28 68.29 68.79 67.78 68.79 0.0M
2022-07-27 66.92 67.70 66.92 67.59 0.0M
2022-07-26 67.24 67.56 66.52 66.52 0.0M
2022-07-25 67.66 67.92 67.16 67.40 0.0M
2022-07-22 67.54 68.92 67.54 67.94 0.0M
2022-07-21 66.01 67.63 66.01 67.63 0.0M
2022-07-20 64.58 66.25 64.58 66.25 0.0M
2022-07-19 63.40 65.11 62.76 65.00 0.0M
2022-07-18 63.31 64.01 63.29 64.00 0.0M
2022-07-15 61.49 62.96 61.49 62.86 0.0M
2022-07-14 61.64 61.72 60.47 61.21 0.0M
2022-07-13 61.80 62.00 60.22 61.47 0.0M
2022-07-12 61.42 62.07 61.00 61.90 0.0M
2022-07-11 61.52 62.67 61.52 62.06 0.0M
2022-07-08 62.53 63.06 61.89 63.06 0.0M
2022-07-07 61.88 62.71 61.62 62.71 0.0M
2022-07-06 59.88 60.76 59.86 60.66 0.0M
2022-07-05 60.37 60.60 58.04 58.82 0.0M
2022-07-04 60.52 60.52 59.66 59.80 0.0M
2022-07-01 60.12 61.24 60.09 60.44 0.0M
2022-06-30 61.54 61.75 60.72 61.67 0.0M
2022-06-29 62.67 63.47 62.38 62.87 0.0M
2022-06-28 64.83 65.09 63.71 63.71 0.0M
2022-06-27 64.68 65.55 64.40 64.71 0.0M
2022-06-24 61.89 63.80 61.85 63.72 0.0M
2022-06-23 61.21 61.76 60.62 61.33 0.0M
2022-06-22 60.65 62.07 60.06 61.62 0.0M
2022-06-21 61.58 62.04 61.46 61.87 0.0M
2022-06-20 60.61 61.08 60.42 60.97 0.0M
2022-06-17 59.76 61.10 59.76 60.43 0.0M
2022-06-16 62.10 62.10 59.38 59.66 0.0M
2022-06-15 61.64 62.63 61.08 62.62 0.0M
2022-06-14 62.61 62.72 61.00 61.02 0.0M
2022-06-13 63.42 63.42 61.66 61.84 0.0M
2022-06-10 66.39 66.56 64.50 64.59 0.0M
2022-06-09 67.81 68.35 66.95 67.05 0.0M
2022-06-08 68.80 68.92 68.23 68.59 0.0M
2022-06-07 68.22 68.46 67.56 68.14 0.0M
2022-06-06 68.34 69.63 68.34 69.09 0.0M
2022-06-03 69.00 69.00 67.54 67.70 0.0M
2022-06-02 68.06 68.57 67.70 68.56 0.0M
2022-06-01 68.65 69.01 67.76 67.76 0.0M
2022-05-31 69.32 69.77 68.42 68.43 0.0M
2022-05-30 69.93 70.80 69.69 70.08 0.0M
2022-05-27 67.34 68.71 67.14 68.71 0.0M
2022-05-26 65.12 66.87 65.11 66.68 0.0M
2022-05-25 65.79 65.79 64.59 65.41 0.0M
2022-05-24 66.42 66.71 65.31 65.37 0.0M
2022-05-23 67.01 67.17 66.20 67.17 0.0M
2022-05-20 65.71 67.19 65.68 65.94 0.0M
2022-05-19 65.10 65.65 64.10 65.65 0.0M
2022-05-18 67.91 67.91 65.92 66.00 0.0M
2022-05-17 67.10 68.47 67.08 67.83 0.0M
2022-05-16 67.36 67.37 66.13 66.35 0.0M
2022-05-13 66.12 67.39 66.12 67.35 0.0M
2022-05-12 64.14 65.84 63.50 65.34 0.0M
2022-05-11 64.52 65.54 63.56 65.54 0.0M
2022-05-10 63.92 64.85 63.32 63.43 0.0M
2022-05-09 65.23 65.96 63.20 63.20 0.0M
2022-05-06 67.44 67.44 65.45 66.53 0.0M
2022-05-05 70.60 70.60 67.94 68.06 0.0M
2022-05-04 69.22 69.38 68.29 68.29 0.0M
2022-05-03 69.25 69.84 69.07 69.52 0.0M
2022-05-02 69.21 69.25 67.00 68.70 0.0M
2022-04-29 70.62 71.28 70.13 70.17 0.0M
2022-04-28 68.92 69.77 68.47 69.51 0.0M
2022-04-27 67.86 68.12 66.79 67.69 0.0M
2022-04-26 69.93 69.93 67.45 67.45 0.0M
2022-04-25 69.21 69.64 68.60 68.97 0.0M
2022-04-22 71.03 71.14 70.19 70.69 0.0M
2022-04-21 71.72 73.10 71.72 72.09 0.0M
2022-04-20 70.13 72.78 70.13 72.02 0.0M
2022-04-19 70.44 70.44 69.01 70.32 0.0M
2022-04-14 71.29 71.51 70.33 70.41 0.0M
2022-04-13 70.27 70.77 69.56 70.77 0.0M
2022-04-12 69.38 71.29 69.25 70.76 0.0M
2022-04-11 70.99 71.14 70.20 70.36 0.0M
2022-04-08 73.00 73.18 71.50 71.82 0.0M
2022-04-07 72.82 73.20 71.77 71.77 0.0M
2022-04-06 74.99 75.20 72.00 72.65 0.0M
2022-04-05 77.10 77.45 75.16 75.44 0.0M
2022-04-04 75.73 76.94 74.93 76.77 0.0M
2022-04-01 75.20 75.74 74.84 75.15 0.0M
2022-03-31 77.10 77.10 75.40 75.40 0.0M
2022-03-30 77.66 77.66 76.43 76.63 0.0M
2022-03-29 76.79 78.59 76.63 77.98 0.0M
2022-03-28 75.99 76.29 75.60 75.84 0.0M
2022-03-25 75.66 76.96 75.00 75.74 0.0M
2022-03-24 75.32 75.52 74.75 75.52 0.0M
2022-03-23 77.10 77.10 74.80 75.44 0.0M
2022-03-22 76.06 77.06 75.98 76.80 0.0M
2022-03-21 75.87 76.17 75.23 75.69 0.0M
2022-03-18 74.36 76.12 73.79 76.12 0.0M
2022-03-17 74.96 74.96 73.57 74.13 0.0M
2022-03-16 71.79 74.01 71.79 73.77 0.0M
2022-03-15 68.40 69.61 67.30 69.30 0.0M
2022-03-14 69.89 70.99 69.37 69.46 0.0M
2022-03-11 69.40 71.64 68.93 69.84 0.0M
2022-03-10 71.02 71.02 69.34 69.43 0.0M
2022-03-09 68.63 71.20 68.50 71.20 0.0M
2022-03-08 68.02 70.01 66.44 66.81 0.0M
2022-03-07 67.42 70.61 66.20 68.51 0.0M
2022-03-04 71.37 71.93 68.42 68.42 0.0M
2022-03-03 74.29 74.39 72.16 72.34 0.0M
2022-03-02 72.44 74.38 72.44 73.82 0.0M
2022-03-01 74.93 74.93 72.74 72.89 0.0M
2022-02-28 72.65 74.87 72.54 74.85 0.0M
2022-02-25 72.60 74.14 71.90 74.01 0.0M
2022-02-24 68.45 71.45 68.45 71.19 0.0M
2022-02-23 73.29 74.42 72.41 72.41 0.0M
2022-02-22 70.67 73.78 70.50 73.09 0.0M
2022-02-21 74.64 74.78 71.90 72.44 0.0M
2022-02-18 75.48 75.94 74.30 74.43 0.0M
2022-02-17 76.65 77.04 75.66 75.94 0.0M
2022-02-16 76.96 77.26 75.70 76.40 0.0M
2022-02-15 75.14 76.86 75.14 76.38 0.0M
2022-02-14 74.64 75.44 73.65 75.44 0.0M
2022-02-11 77.35 77.92 76.83 76.88 0.0M
2022-02-10 80.10 80.10 77.48 78.51 0.0M
2022-02-09 78.43 79.48 78.43 79.40 0.0M
2022-02-08 77.30 77.34 76.29 77.12 0.0M
2022-02-07 78.02 78.09 76.92 77.71 0.0M
2022-02-04 78.62 78.62 76.93 77.16 0.0M
2022-02-03 80.33 80.33 77.98 77.98 0.0M
2022-02-02 81.71 81.97 80.81 80.81 0.0M
2022-02-01 80.98 81.60 79.92 80.79 0.0M
2022-01-31 78.90 79.69 78.40 79.69 0.0M
2022-01-28 77.99 77.99 75.93 77.13 0.0M
2022-01-27 77.87 79.40 77.31 78.45 0.0M
2022-01-26 79.26 80.19 78.96 79.54 0.0M
2022-01-25 79.65 79.74 77.56 77.99 0.0M
2022-01-24 82.67 82.95 78.51 78.99 0.0M
2022-01-21 83.60 83.61 82.53 83.60 0.0M
2022-01-20 84.85 85.36 83.44 85.34 0.0M
2022-01-19 84.13 85.59 83.77 84.13 0.0M
2022-01-18 86.01 86.01 84.58 84.88 0.0M
2022-01-17 85.85 86.98 85.38 86.69 0.0M
2022-01-14 85.68 86.42 85.29 85.54 0.0M
2022-01-13 87.11 88.05 86.74 87.08 0.0M
2022-01-12 86.36 87.34 85.54 86.51 0.0M
2022-01-11 85.44 85.76 84.55 85.22 0.0M
2022-01-10 87.06 87.06 83.30 83.79 0.0M
2022-01-07 87.06 87.61 86.00 86.72 0.0M
2022-01-06 86.76 86.82 85.53 86.59 0.0M
2022-01-05 89.62 89.74 88.61 88.85 0.0M
2022-01-04 90.98 91.49 88.88 89.39 0.0M
2022-01-03 91.44 91.44 89.91 90.72 0.0M