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
2023-12-29 87.17 87.22 86.50 86.73 0.0M
2023-12-28 87.20 87.35 86.72 86.90 0.0M
2023-12-27 86.87 87.34 86.73 87.09 0.0M
2023-12-22 86.09 86.65 85.09 86.41 0.0M
2023-12-21 86.68 87.11 86.30 87.11 0.0M
2023-12-20 87.52 87.52 86.88 87.24 0.0M
2023-12-19 87.88 88.09 87.43 87.51 0.0M
2023-12-18 88.37 88.49 86.85 87.08 0.0M
2023-12-15 88.45 88.85 88.13 88.80 0.0M
2023-12-14 88.54 88.78 87.38 87.80 0.0M
2023-12-13 87.45 87.76 87.02 87.02 0.0M
2023-12-12 86.93 87.42 86.84 87.05 0.0M
2023-12-11 86.43 86.88 86.20 86.70 0.0M
2023-12-08 85.32 86.41 85.32 86.25 0.0M
2023-12-07 85.13 85.62 85.05 85.42 0.0M
2023-12-06 85.50 85.82 85.23 85.62 0.0M
2023-12-05 84.12 84.86 83.97 84.83 0.0M
2023-12-04 84.72 85.09 83.94 84.10 0.0M
2023-12-01 84.25 84.92 84.06 84.72 0.0M
2023-11-30 84.20 84.30 83.65 83.71 0.0M
2023-11-29 82.60 84.12 82.60 83.93 0.0M
2023-11-28 82.65 82.65 82.14 82.58 0.0M
2023-11-27 83.00 83.17 82.62 82.68 0.0M
2023-11-24 82.65 82.82 82.51 82.71 0.0M
2023-11-23 82.62 82.90 82.44 82.90 0.0M
2023-11-22 81.98 83.20 81.91 82.97 0.0M
2023-11-21 82.84 82.85 81.70 81.89 0.0M
2023-11-20 81.89 82.52 81.83 82.49 0.0M
2023-11-17 81.23 82.15 81.23 81.82 0.0M
2023-11-16 81.53 81.87 81.27 81.36 0.0M
2023-11-15 80.39 81.89 80.39 81.89 0.0M
2023-11-14 78.77 80.50 78.62 80.18 0.0M
2023-11-13 78.57 78.89 78.22 78.77 0.0M
2023-11-10 77.64 78.14 77.20 78.14 0.0M
2023-11-09 77.07 78.40 77.02 78.36 0.0M
2023-11-08 76.98 77.51 76.74 77.46 0.0M
2023-11-07 76.42 77.47 76.31 77.25 0.0M
2023-11-06 76.77 76.89 75.97 76.13 0.0M
2023-11-03 75.81 76.68 75.60 76.48 0.0M
2023-11-02 74.73 76.39 74.73 75.69 0.0M
2023-11-01 73.15 73.88 72.57 73.56 0.0M
2023-10-31 71.80 73.13 71.80 72.93 0.0M
2023-10-30 73.18 73.54 71.85 71.87 0.0M
2023-10-27 72.85 72.88 72.20 72.61 0.0M
2023-10-26 72.02 73.29 71.58 72.88 0.0M
2023-10-25 72.80 73.30 72.56 72.73 0.0M
2023-10-24 72.14 72.60 71.61 72.58 0.0M
2023-10-23 71.65 71.81 70.64 71.73 0.0M
2023-10-20 72.06 72.62 71.45 71.45 0.0M
2023-10-19 73.33 74.53 73.18 73.18 0.0M
2023-10-18 73.28 74.25 72.50 72.79 0.0M
2023-10-17 74.45 74.75 73.15 74.49 0.0M
2023-10-16 74.59 74.86 74.00 74.56 0.0M
2023-10-13 76.15 76.40 74.60 74.60 0.0M
2023-10-12 76.33 76.82 75.97 76.58 0.0M
2023-10-11 75.48 75.88 75.39 75.65 0.0M
2023-10-10 74.42 75.77 74.42 75.77 0.0M
2023-10-09 74.33 74.55 73.55 73.80 0.0M
2023-10-06 73.77 74.74 73.34 74.74 0.0M
2023-10-05 74.20 74.53 73.34 73.34 0.0M
2023-10-04 72.06 73.88 72.06 73.84 0.0M
2023-10-03 73.72 74.10 72.88 73.03 0.0M
2023-10-02 74.40 74.77 73.61 74.10 0.0M
2023-09-29 74.31 75.05 74.14 74.14 0.0M
2023-09-28 72.74 73.41 72.09 73.41 0.0M
2023-09-27 72.84 73.46 72.84 73.03 0.0M
2023-09-26 73.09 73.42 72.40 72.70 0.0M
2023-09-25 74.36 74.36 73.33 74.06 0.0M
2023-09-22 73.57 74.62 73.57 74.51 0.0M
2023-09-21 74.14 74.51 73.80 73.95 0.0M
2023-09-20 74.71 75.21 74.68 74.93 0.0M
2023-09-19 74.52 75.29 74.23 74.37 0.0M
2023-09-18 75.68 75.68 74.41 74.89 0.0M
2023-09-15 77.57 77.57 75.68 75.86 0.0M
2023-09-14 76.44 77.05 75.88 76.96 0.0M
2023-09-13 75.94 76.09 75.61 76.05 0.0M
2023-09-12 76.85 76.85 75.90 76.41 0.0M
2023-09-11 77.68 77.89 76.79 76.94 0.0M
2023-09-08 77.81 78.02 76.71 77.45 0.0M
2023-09-07 78.17 78.50 77.20 77.55 0.0M
2023-09-06 78.87 79.47 78.80 79.04 0.0M
2023-09-05 78.69 79.29 78.50 79.16 0.0M
2023-09-04 79.16 79.95 78.99 79.00 0.0M
2023-09-01 78.85 79.41 78.59 78.67 0.0M
2023-08-31 78.71 79.57 78.59 78.59 0.0M
2023-08-30 78.79 78.79 78.22 78.60 0.0M
2023-08-29 78.06 78.85 77.81 78.85 0.0M
2023-08-28 77.66 78.01 77.25 77.82 0.0M
2023-08-25 76.62 77.27 76.14 76.56 0.0M
2023-08-24 80.24 80.34 76.93 77.04 0.0M
2023-08-23 78.49 78.76 77.80 78.90 0.0M
2023-08-22 77.66 78.94 77.66 78.30 0.0M
2023-08-21 76.70 77.42 76.70 76.79 0.0M
2023-08-18 76.30 76.72 75.93 76.61 0.0M
2023-08-17 77.53 77.60 76.49 76.51 0.0M
2023-08-16 77.95 78.32 77.68 77.91 0.0M
2023-08-15 79.02 79.02 77.52 77.90 0.0M
2023-08-14 78.13 78.50 77.82 78.47 0.0M
2023-08-11 79.45 79.45 78.02 78.20 0.0M
2023-08-10 79.31 80.43 79.31 79.84 0.0M
2023-08-09 79.52 79.93 78.50 78.66 0.0M
2023-08-08 79.44 79.44 78.40 78.52 0.0M
2023-08-07 79.36 79.76 79.17 79.46 0.0M
2023-08-04 79.32 79.80 78.79 79.35 0.0M
2023-08-03 79.53 79.78 78.86 79.30 0.0M
2023-08-02 80.90 81.80 80.53 80.75 0.0M
2023-08-01 82.34 82.69 82.22 82.27 0.0M
2023-07-31 82.84 83.01 82.13 82.76 0.0M
2023-07-28 82.36 82.83 81.67 82.76 0.0M
2023-07-27 80.25 83.20 80.25 83.12 0.0M
2023-07-26 80.20 80.23 79.15 79.68 0.0M
2023-07-25 79.62 80.65 79.46 80.65 0.0M
2023-07-24 79.99 80.33 79.50 79.70 0.0M
2023-07-21 79.31 80.42 78.96 80.26 0.0M
2023-07-20 81.34 81.36 80.25 80.65 0.0M
2023-07-19 83.00 83.63 82.50 82.61 0.0M
2023-07-18 83.16 83.21 82.87 82.89 0.0M
2023-07-17 83.31 83.66 82.43 82.99 0.0M
2023-07-14 83.35 84.27 83.27 84.13 0.0M
2023-07-13 82.26 83.46 82.19 83.24 0.0M
2023-07-12 80.56 82.07 80.32 81.80 0.0M
2023-07-11 80.39 80.54 79.70 79.70 0.0M
2023-07-10 78.82 79.82 78.66 79.82 0.0M
2023-07-07 78.77 79.47 78.13 79.41 0.0M
2023-07-06 80.48 80.48 78.62 78.75 0.0M
2023-07-05 81.50 81.60 81.10 81.27 0.0M
2023-07-04 81.93 82.48 81.90 82.26 0.0M
2023-07-03 82.80 83.01 81.85 81.93 0.0M
2023-06-30 81.24 82.52 80.83 82.46 0.0M
2023-06-29 81.51 82.10 81.18 81.69 0.0M
2023-06-28 80.50 81.62 80.50 81.51 0.0M
2023-06-27 80.11 80.20 79.39 79.97 0.0M
2023-06-26 79.69 80.24 78.99 79.70 0.0M
2023-06-23 80.09 80.68 79.39 79.42 0.0M
2023-06-22 79.77 80.66 79.38 80.60 0.0M
2023-06-21 81.44 81.72 80.38 80.52 0.0M
2023-06-20 82.39 82.66 81.70 81.88 0.0M
2023-06-19 82.87 83.23 82.64 82.80 0.0M
2023-06-16 83.40 83.70 83.19 83.24 0.0M
2023-06-15 83.57 84.09 82.35 83.41 0.0M
2023-06-14 83.45 84.00 83.29 83.93 0.0M
2023-06-13 83.70 84.20 83.22 83.93 0.0M
2023-06-12 82.08 82.66 81.81 82.55 0.0M
2023-06-09 81.96 82.05 81.39 81.63 0.0M
2023-06-08 80.78 81.34 80.50 81.57 0.0M
2023-06-07 81.61 82.10 81.22 81.80 0.0M
2023-06-06 81.33 81.74 80.93 81.71 0.0M
2023-06-05 82.11 82.30 81.52 81.81 0.0M
2023-06-02 82.03 82.60 81.87 82.20 0.0M
2023-06-01 81.26 81.66 80.95 81.66 0.0M
2023-05-31 80.53 81.74 80.50 80.72 0.0M
2023-05-30 80.82 82.31 80.78 81.17 0.0M
2023-05-29 81.58 81.58 80.69 80.77 0.0M
2023-05-26 79.50 81.30 79.50 81.26 0.0M
2023-05-25 78.72 79.34 78.72 78.96 0.0M
2023-05-24 78.61 78.68 77.36 77.62 0.0M
2023-05-23 80.24 80.45 79.50 79.50 0.0M
2023-05-22 80.46 80.48 79.91 80.48 0.0M
2023-05-19 80.08 80.89 80.08 80.23 0.0M
2023-05-18 78.32 79.71 78.32 79.80 0.0M
2023-05-17 77.30 77.74 77.20 77.74 0.0M
2023-05-16 76.88 77.30 76.80 77.30 0.0M
2023-05-15 76.77 76.82 76.23 76.61 0.0M
2023-05-12 76.48 76.71 76.29 76.53 0.0M
2023-05-11 76.71 76.88 75.93 76.02 0.0M
2023-05-10 75.60 76.50 75.24 76.43 0.0M
2023-05-09 76.12 76.12 75.13 75.42 0.0M
2023-05-08 76.10 76.48 76.00 76.23 0.0M
2023-05-05 75.47 76.05 75.17 76.05 0.0M
2023-05-04 75.35 75.35 74.16 75.14 0.0M
2023-05-03 75.66 75.78 75.37 75.50 0.0M
2023-05-02 76.26 76.26 75.32 75.46 0.0M
2023-04-28 75.28 75.45 74.61 75.35 0.0M
2023-04-27 74.33 74.60 73.60 74.60 0.0M
2023-04-26 73.71 74.28 73.18 74.28 0.0M
2023-04-25 74.60 75.01 74.60 74.82 0.0M
2023-04-24 75.58 75.90 75.17 75.17 0.0M
2023-04-21 75.05 75.92 74.95 75.85 0.0M
2023-04-20 75.74 75.74 74.70 75.14 0.0M
2023-04-19 75.86 76.02 75.29 75.37 0.0M
2023-04-18 76.18 77.37 76.18 76.81 0.0M
2023-04-17 76.73 76.73 76.06 76.22 0.0M
2023-04-14 77.15 77.42 76.68 77.06 0.0M
2023-04-13 76.73 76.87 76.20 76.87 0.0M
2023-04-12 76.75 77.63 76.30 76.32 0.0M
2023-04-11 77.78 77.78 77.02 77.16 0.0M
2023-04-06 76.85 77.20 76.80 77.11 0.0M
2023-04-05 77.83 77.83 76.70 76.90 0.0M
2023-04-04 78.32 78.80 78.00 78.21 0.0M
2023-04-03 78.77 78.82 78.02 78.05 0.0M
2023-03-31 78.55 79.08 77.95 78.98 0.0M
2023-03-30 77.54 78.56 77.39 78.56 0.0M
2023-03-29 75.78 76.60 75.69 76.60 0.0M
2023-03-28 76.01 76.01 74.49 74.58 0.0M
2023-03-27 76.24 76.26 75.50 75.69 0.0M
2023-03-24 76.84 76.90 75.31 75.52 0.0M
2023-03-23 76.02 77.23 75.88 77.21 0.0M
2023-03-22 75.27 75.93 75.02 75.53 0.0M
2023-03-21 75.80 75.95 75.19 75.28 0.0M
2023-03-20 74.41 75.30 73.81 74.91 0.0M
2023-03-17 75.58 75.90 74.14 74.66 0.0M
2023-03-16 73.61 74.69 72.22 74.64 0.0M
2023-03-15 73.92 74.33 71.87 72.52 0.0M
2023-03-14 73.06 74.45 73.00 74.33 0.0M
2023-03-13 74.55 74.60 71.63 72.76 0.0M
2023-03-10 74.03 74.93 73.66 74.60 0.0M
2023-03-09 74.94 75.90 74.50 75.64 0.0M
2023-03-08 74.53 75.56 74.53 75.48 0.0M
2023-03-07 75.78 76.15 74.59 74.87 0.0M
2023-03-06 76.08 76.23 75.81 76.21 0.0M
2023-03-03 75.56 75.83 75.19 75.64 0.0M
2023-03-02 73.05 74.40 72.99 74.38 0.0M
2023-03-01 75.37 75.64 74.23 74.38 0.0M
2023-02-28 74.88 75.15 74.00 74.60 0.0M
2023-02-27 74.62 75.40 74.62 75.16 0.0M
2023-02-24 75.87 75.87 73.86 73.86 0.0M
2023-02-23 75.59 76.30 75.27 75.38 0.0M
2023-02-22 74.85 75.15 74.38 75.05 0.0M
2023-02-21 75.88 75.95 74.84 75.30 0.0M
2023-02-20 76.81 76.81 76.16 76.40 0.0M
2023-02-17 76.85 77.14 76.45 76.85 0.0M
2023-02-16 78.73 78.85 77.31 78.13 0.0M
2023-02-15 77.50 78.27 77.50 78.20 0.0M
2023-02-14 77.54 78.36 77.00 77.53 0.0M
2023-02-13 76.83 77.59 76.62 77.59 0.0M
2023-02-10 77.56 77.75 76.20 76.77 0.0M
2023-02-09 78.48 79.00 78.39 78.40 0.0M
2023-02-08 78.71 79.01 77.58 77.64 0.0M
2023-02-07 77.99 78.08 77.57 77.89 0.0M
2023-02-06 78.56 78.65 77.40 78.16 0.0M
2023-02-03 78.58 79.56 77.83 79.56 0.0M
2023-02-02 77.75 79.17 77.58 79.09 0.0M
2023-02-01 75.43 75.88 75.25 75.56 0.0M
2023-01-31 74.82 75.13 74.08 75.01 0.0M
2023-01-30 75.06 75.06 74.00 75.01 0.0M
2023-01-27 75.25 76.27 75.25 76.27 0.0M
2023-01-26 75.87 76.00 75.24 75.69 0.0M
2023-01-25 74.83 74.85 73.83 74.85 0.0M
2023-01-24 75.54 75.60 74.88 75.24 0.0M
2023-01-23 74.31 75.31 74.31 75.28 0.0M
2023-01-20 73.81 73.81 73.26 73.67 0.0M
2023-01-19 75.32 75.40 73.52 73.52 0.0M
2023-01-18 75.75 76.20 75.30 75.60 0.0M
2023-01-17 74.48 75.00 73.80 74.70 0.0M
2023-01-16 74.56 74.61 74.20 74.60 0.0M
2023-01-13 74.15 74.88 74.00 74.53 0.0M
2023-01-12 73.10 74.10 73.10 73.75 0.0M
2023-01-11 72.85 73.55 72.85 73.38 0.0M
2023-01-10 72.13 72.65 72.01 72.48 0.0M
2023-01-09 71.46 72.94 71.24 72.89 0.0M
2023-01-06 69.20 70.67 68.77 70.67 0.0M
2023-01-05 68.98 69.61 68.70 69.28 0.0M
2023-01-04 67.82 69.17 67.82 68.61 0.0M
2023-01-03 66.98 68.32 66.77 67.54 0.0M
2023-01-02 66.22 66.49 66.00 66.43 0.0M