Amundi MSCI World Information Technology UCITS ETF EUR Acc

LYXTNOW
🏛️ フランス →
929.55
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
2022-12-30 421.37 421.37 417.41 418.64 0.0M
2022-12-29 415.33 423.54 415.00 423.54 0.0M
2022-12-28 421.77 422.20 416.34 416.34 0.0M
2022-12-27 428.85 429.66 417.58 420.59 0.0M
2022-12-23 424.98 427.09 420.00 423.04 0.0M
2022-12-22 436.52 436.52 423.73 423.73 0.0M
2022-12-21 429.96 437.42 428.88 437.42 0.0M
2022-12-20 425.81 428.15 424.86 427.47 0.0M
2022-12-19 433.84 436.94 429.28 429.28 0.0M
2022-12-16 438.26 439.26 434.34 435.44 0.0M
2022-12-15 452.70 452.70 440.96 440.96 0.0M
2022-12-14 461.32 463.45 460.61 463.44 0.0M
2022-12-13 458.89 475.65 458.68 466.54 0.0M
2022-12-12 451.16 454.84 449.58 453.68 0.0M
2022-12-09 453.18 455.24 451.48 455.24 0.0M
2022-12-08 446.60 451.27 446.60 451.27 0.0M
2022-12-07 451.26 451.26 444.00 446.09 0.0M
2022-12-06 460.43 460.43 452.03 452.03 0.0M
2022-12-05 462.13 464.00 460.71 461.02 0.0M
2022-12-02 469.01 469.01 464.60 464.83 0.0M
2022-12-01 473.28 473.28 466.80 468.56 0.0M
2022-11-30 454.25 456.55 454.25 456.55 0.0M
2022-11-29 459.27 461.29 453.13 453.13 0.0M
2022-11-28 461.36 461.54 458.00 459.57 0.0M
2022-11-25 469.96 469.96 465.70 465.70 0.0M
2022-11-24 470.27 471.87 468.91 469.90 0.0M
2022-11-23 466.09 470.28 466.09 469.80 0.0M
2022-11-22 461.24 464.35 459.99 464.35 0.0M
2022-11-21 464.32 465.34 462.99 462.99 0.0M
2022-11-18 461.60 466.33 460.29 462.60 0.0M
2022-11-17 463.70 464.51 459.50 461.22 0.0M
2022-11-16 468.31 469.13 460.23 461.73 0.0M
2022-11-15 465.95 474.82 464.29 473.64 0.0M
2022-11-14 466.81 466.81 465.21 465.92 0.0M
2022-11-11 466.62 468.00 461.97 462.28 0.0M
2022-11-10 438.16 459.06 437.64 458.99 0.0M
2022-11-09 446.71 446.71 439.26 439.26 0.0M
2022-11-08 441.56 449.29 441.56 449.29 0.0M
2022-11-07 435.73 439.39 435.73 439.39 0.0M
2022-11-04 442.29 444.29 433.00 435.76 0.0M
2022-11-03 451.07 451.07 443.80 444.90 0.0M
2022-11-02 465.33 465.33 458.64 458.64 0.0M
2022-11-01 468.80 471.47 464.00 464.00 0.0M
2022-10-31 468.53 469.27 465.14 469.08 0.0M
2022-10-28 449.60 466.96 449.60 466.96 0.0M
2022-10-27 455.26 457.53 454.45 454.45 0.0M
2022-10-26 457.79 460.11 456.91 460.11 0.0M
2022-10-25 461.57 463.76 459.72 463.76 0.0M
2022-10-24 456.66 460.00 451.99 455.69 0.0M
2022-10-21 445.70 450.87 443.10 449.19 0.0M
2022-10-20 443.75 452.43 442.40 451.92 0.0M
2022-10-19 447.37 448.35 445.04 448.35 0.0M
2022-10-18 445.87 451.88 442.42 442.42 0.0M
2022-10-17 437.57 442.67 435.20 441.45 0.0M
2022-10-14 445.56 445.56 437.25 437.25 0.0M
2022-10-13 433.85 437.02 421.87 437.02 0.0M
2022-10-12 437.64 439.12 434.76 435.40 0.0M
2022-10-11 438.64 441.17 434.00 437.60 0.0M
2022-10-10 448.23 448.64 443.31 443.60 0.0M
2022-10-07 463.07 463.27 450.54 450.54 0.0M
2022-10-06 463.50 468.29 463.50 467.09 0.0M
2022-10-05 457.32 458.68 455.87 457.93 0.0M
2022-10-04 454.36 460.44 454.36 458.22 0.0M
2022-10-03 440.20 447.11 435.00 446.35 0.0M
2022-09-30 447.36 450.26 446.58 449.55 0.0M
2022-09-29 460.44 460.44 446.13 446.30 0.0M
2022-09-28 455.34 460.71 455.00 459.06 0.0M
2022-09-27 463.74 467.07 462.91 462.91 0.0M
2022-09-26 458.57 464.61 458.34 463.33 0.0M
2022-09-23 459.38 460.58 456.87 458.32 0.0M
2022-09-22 465.23 465.23 459.45 459.45 0.0M
2022-09-21 467.54 473.49 467.54 473.49 0.0M
2022-09-20 468.67 468.67 463.41 466.55 0.0M
2022-09-19 461.11 464.48 460.00 463.21 0.0M
2022-09-16 464.80 465.62 459.82 459.82 0.0M
2022-09-15 481.00 481.00 467.44 470.43 0.0M
2022-09-14 480.43 481.07 478.10 478.89 0.0M
2022-09-13 498.61 498.61 482.00 482.57 0.0M
2022-09-12 489.65 495.80 487.50 495.28 0.0M
2022-09-09 481.82 491.54 481.82 491.54 0.0M
2022-09-08 483.75 487.24 479.92 487.24 0.0M
2022-09-07 477.63 480.87 477.63 478.68 0.0M
2022-09-06 483.20 485.95 478.57 482.35 0.0M
2022-09-05 483.31 483.31 480.00 482.24 0.0M
2022-09-02 484.27 487.93 483.13 487.93 0.0M
2022-09-01 481.42 482.28 477.85 478.61 0.0M
2022-08-31 495.91 496.27 485.86 485.86 0.0M
2022-08-30 499.55 500.64 490.04 490.09 0.0M
2022-08-29 500.69 501.24 495.36 497.27 0.0M
2022-08-26 525.96 526.78 510.45 512.26 0.0M
2022-08-25 521.91 522.23 519.87 521.29 0.0M
2022-08-24 517.20 519.67 517.19 518.76 0.0M
2022-08-23 519.17 522.24 517.04 517.04 0.0M
2022-08-22 527.22 527.22 520.14 522.17 0.0M
2022-08-19 534.25 534.25 528.89 528.89 0.0M
2022-08-18 529.25 536.20 528.64 536.20 0.0M
2022-08-17 535.21 535.21 528.02 528.44 0.0M
2022-08-16 536.07 538.28 528.80 534.60 0.0M
2022-08-15 528.86 533.52 528.06 533.42 0.0M
2022-08-12 518.57 526.68 517.90 526.68 0.0M
2022-08-11 522.21 524.00 519.05 520.36 0.0M
2022-08-10 507.07 517.19 507.07 516.99 0.0M
2022-08-09 517.46 517.46 507.11 510.32 0.0M
2022-08-08 522.80 526.10 518.26 518.26 0.0M
2022-08-05 520.97 522.61 517.00 517.29 0.0M
2022-08-04 517.73 523.17 515.87 517.21 0.0M
2022-08-03 507.00 518.83 506.13 518.22 0.0M
2022-08-02 504.99 506.61 502.47 505.65 0.0M
2022-08-01 506.28 509.60 505.00 507.81 0.0M
2022-07-29 502.05 508.45 502.05 502.79 0.0M
2022-07-28 491.63 499.66 489.90 499.66 0.0M
2022-07-27 484.10 490.29 482.64 490.29 0.0M
2022-07-26 482.33 485.00 478.84 478.84 0.0M
2022-07-25 487.11 487.11 480.58 482.07 0.0M
2022-07-22 490.00 495.55 486.66 486.66 0.0M
2022-07-21 485.27 488.75 484.61 488.75 0.0M
2022-07-20 476.51 485.83 475.81 485.83 0.0M
2022-07-19 465.83 472.78 461.78 472.78 0.0M
2022-07-18 473.78 476.85 471.71 473.08 0.0M
2022-07-15 466.18 470.04 466.04 470.04 0.0M
2022-07-14 460.20 460.20 455.79 459.20 0.0M
2022-07-13 465.09 465.09 459.18 459.18 0.0M
2022-07-12 466.89 469.94 464.48 468.22 0.0M
2022-07-11 470.10 470.69 468.30 468.30 0.0M
2022-07-08 469.94 473.00 469.94 472.66 0.0M
2022-07-07 461.09 469.11 460.96 467.22 0.0M
2022-07-06 453.78 460.00 452.64 456.90 0.0M
2022-07-05 442.16 445.00 439.20 442.52 0.0M
2022-07-04 436.63 438.43 436.34 438.34 0.0M
2022-07-01 433.14 437.87 433.14 437.87 0.0M
2022-06-30 438.89 439.33 434.05 439.33 0.0M
2022-06-29 443.18 445.43 442.05 445.43 0.0M
2022-06-28 455.90 457.20 449.00 449.23 0.0M
2022-06-27 457.39 460.47 452.46 455.08 0.0M
2022-06-24 445.34 452.18 445.34 450.85 0.0M
2022-06-23 432.77 440.48 432.77 440.05 0.0M
2022-06-22 431.82 438.00 428.39 437.89 0.0M
2022-06-21 433.21 438.56 432.10 438.20 0.0M
2022-06-20 429.86 430.88 428.85 430.88 0.0M
2022-06-17 424.85 429.45 422.39 428.66 0.0M
2022-06-16 440.90 440.90 422.91 424.55 0.0M
2022-06-15 435.01 443.33 434.53 442.16 0.0M
2022-06-14 439.66 439.66 433.39 435.36 0.0M
2022-06-13 444.00 444.00 437.40 438.49 0.0M
2022-06-10 466.10 466.86 452.06 452.10 0.0M
2022-06-09 473.82 475.55 470.00 473.92 0.0M
2022-06-08 478.23 479.36 476.05 477.94 0.0M
2022-06-07 472.08 478.67 470.86 476.42 0.0M
2022-06-06 476.84 481.12 475.51 477.30 0.0M
2022-06-03 481.86 482.00 472.96 472.96 0.0M
2022-06-02 475.14 477.30 472.63 477.30 0.0M
2022-06-01 476.38 482.00 474.78 476.24 0.0M
2022-05-31 478.05 479.14 472.05 473.72 0.0M
2022-05-30 485.44 485.44 480.11 480.38 0.0M
2022-05-27 461.73 474.88 461.73 474.88 0.0M
2022-05-26 451.09 459.76 450.99 458.27 0.0M
2022-05-25 450.40 451.00 448.16 449.80 0.0M
2022-05-24 448.11 448.99 441.33 441.64 0.0M
2022-05-23 455.69 456.00 450.10 455.21 0.0M
2022-05-20 454.74 458.00 449.34 449.94 0.0M
2022-05-19 455.75 456.16 448.16 453.95 0.0M
2022-05-18 474.97 474.97 464.33 464.33 0.0M
2022-05-17 471.07 476.78 471.07 473.70 0.0M
2022-05-16 473.78 473.78 468.59 468.61 0.0M
2022-05-13 461.57 474.53 461.57 473.60 0.0M
2022-05-12 454.63 459.78 450.00 459.78 0.0M
2022-05-11 471.35 476.56 462.24 467.40 0.0M
2022-05-10 469.00 474.00 464.09 464.44 0.0M
2022-05-09 482.48 482.48 465.20 465.72 0.0M
2022-05-06 490.81 490.81 478.00 485.54 0.0M
2022-05-05 508.00 509.16 493.83 493.83 0.0M
2022-05-04 499.67 499.67 491.00 491.00 0.0M
2022-05-03 498.18 500.52 496.88 499.51 0.0M
2022-05-02 492.97 494.83 488.00 491.63 0.0M
2022-04-29 506.17 512.00 501.49 502.68 0.0M
2022-04-28 497.10 504.00 497.10 501.37 0.0M
2022-04-27 486.37 497.75 486.37 496.32 0.0M
2022-04-26 495.31 496.94 485.17 485.39 0.0M
2022-04-25 484.16 488.46 483.34 488.46 0.0M
2022-04-22 500.17 500.17 495.57 495.57 0.0M
2022-04-21 506.30 511.12 506.30 511.12 0.0M
2022-04-20 509.30 514.67 507.50 508.37 0.0M
2022-04-19 503.00 509.29 498.00 509.29 0.0M
2022-04-14 510.08 513.34 506.32 507.96 0.0M
2022-04-13 506.00 509.24 502.61 509.24 0.0M
2022-04-12 501.31 510.25 499.30 510.25 0.0M
2022-04-11 512.01 512.01 502.24 504.18 0.0M
2022-04-08 524.51 526.75 517.56 519.04 0.0M
2022-04-07 519.99 523.59 516.98 517.09 0.0M
2022-04-06 535.96 535.96 518.16 519.24 0.0M
2022-04-05 544.33 545.18 537.40 537.40 0.0M
2022-04-04 531.53 540.84 531.53 540.84 0.0M
2022-04-01 532.60 534.69 528.80 528.80 0.0M
2022-03-31 538.99 538.99 534.79 535.85 0.0M
2022-03-30 541.73 542.00 537.21 537.21 0.0M
2022-03-29 537.76 540.21 536.90 539.33 0.0M
2022-03-28 533.81 535.35 528.80 532.08 0.0M
2022-03-25 530.55 534.89 528.36 528.48 0.0M
2022-03-24 523.45 527.38 522.64 526.12 0.0M
2022-03-23 526.91 527.50 521.52 525.95 0.0M
2022-03-22 521.09 528.61 519.60 526.19 0.0M
2022-03-21 519.46 520.00 512.20 517.76 0.0M
2022-03-18 504.17 513.56 502.09 513.56 0.0M
2022-03-17 504.17 504.17 497.81 498.70 0.0M
2022-03-16 492.90 500.81 492.90 498.37 0.0M
2022-03-15 470.27 484.37 467.05 484.37 0.0M
2022-03-14 488.28 488.28 474.96 474.96 0.0M
2022-03-11 491.51 496.78 486.78 487.86 0.0M
2022-03-10 490.35 490.55 482.88 482.88 0.0M
2022-03-09 485.78 491.90 485.78 490.66 0.0M
2022-03-08 482.92 486.32 476.30 476.30 0.0M
2022-03-07 492.14 502.51 492.09 495.33 0.0M
2022-03-04 504.43 506.73 499.62 501.36 0.0M
2022-03-03 514.50 517.76 506.82 508.38 0.0M
2022-03-02 506.18 509.76 501.06 509.76 0.0M
2022-03-01 509.10 510.44 504.37 506.47 0.0M
2022-02-28 501.36 508.13 500.00 508.13 0.0M
2022-02-25 495.49 504.32 493.22 503.79 0.0M
2022-02-24 469.84 486.74 464.86 486.74 0.0M
2022-02-23 493.45 497.36 488.28 488.80 0.0M
2022-02-22 481.52 498.47 481.52 492.91 0.0M
2022-02-21 496.75 497.44 487.06 488.14 0.0M
2022-02-18 502.36 503.85 495.11 497.31 0.0M
2022-02-17 514.99 514.99 506.68 508.50 0.0M
2022-02-16 518.36 518.82 510.00 511.45 0.0M
2022-02-15 507.31 517.75 507.31 515.92 0.0M
2022-02-14 506.46 510.28 499.16 510.28 0.0M
2022-02-11 518.50 520.32 514.62 514.62 0.0M
2022-02-10 531.85 531.85 523.11 523.11 0.0M
2022-02-09 523.05 527.00 523.05 527.00 0.0M
2022-02-08 513.02 518.09 510.55 518.09 0.0M
2022-02-07 517.04 519.83 513.11 514.77 0.0M
2022-02-04 517.33 517.33 503.54 511.98 0.0M
2022-02-03 528.82 529.39 518.07 518.07 0.0M
2022-02-02 535.79 536.26 530.00 530.66 0.0M
2022-02-01 532.77 534.82 527.71 532.42 0.0M
2022-01-31 521.07 528.00 519.21 527.85 0.0M
2022-01-28 507.76 512.00 497.40 511.60 0.0M
2022-01-27 501.37 513.47 500.00 512.08 0.0M
2022-01-26 501.96 512.20 501.74 510.24 0.0M
2022-01-25 500.03 505.38 493.75 495.41 0.0M
2022-01-24 509.80 511.38 490.00 490.00 0.0M
2022-01-21 516.45 519.31 509.53 519.31 0.0M
2022-01-20 525.35 537.94 523.32 534.21 0.0M
2022-01-19 529.00 537.99 522.53 527.78 0.0M
2022-01-18 537.81 537.81 530.72 534.96 0.0M
2022-01-17 538.36 543.08 538.36 542.09 0.0M
2022-01-14 533.25 539.00 530.43 537.52 0.0M
2022-01-13 549.01 552.93 544.70 547.77 0.0M
2022-01-12 554.88 556.63 551.01 552.50 0.0M
2022-01-11 546.96 550.40 542.80 548.95 0.0M
2022-01-10 549.96 549.96 531.70 535.26 0.0M
2022-01-07 553.66 558.99 544.71 548.98 0.0M
2022-01-06 557.74 558.60 549.44 555.79 0.0M
2022-01-05 577.88 577.88 567.71 568.93 0.0M
2022-01-04 585.86 586.64 572.00 573.81 0.0M
2022-01-03 578.96 580.99 576.17 580.99 0.0M