Multi Units Luxembourg - Amundi STOXX Europe 600 Insurance UCITS ETF Acc

LYYQ
🏛️ フランス →
83.55
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
2023-12-29 55.28 55.43 55.24 55.24 0.0M
2023-12-28 55.76 55.76 55.31 55.25 0.0M
2023-12-27 55.47 55.47 55.21 55.35 0.0M
2023-12-22 55.30 55.39 55.26 55.39 0.0M
2023-12-21 55.38 55.38 55.00 55.14 0.0M
2023-12-20 55.54 55.54 55.28 55.41 0.0M
2023-12-19 55.04 55.32 55.00 55.31 0.0M
2023-12-18 55.12 55.39 55.12 55.12 0.0M
2023-12-15 55.40 55.68 55.22 55.22 0.0M
2023-12-14 56.12 56.34 55.19 55.19 0.0M
2023-12-13 56.35 56.46 56.31 56.31 0.0M
2023-12-12 56.27 56.43 56.27 56.35 0.0M
2023-12-11 55.98 56.28 55.77 56.25 0.0M
2023-12-08 55.97 56.05 55.93 56.07 0.0M
2023-12-07 55.78 55.94 55.68 55.84 0.0M
2023-12-06 55.57 55.91 55.57 55.82 0.0M
2023-12-05 55.00 55.40 54.92 55.40 0.0M
2023-12-04 54.77 54.98 54.75 55.00 0.0M
2023-12-01 54.85 54.92 54.74 54.92 0.0M
2023-11-30 54.46 54.51 54.41 54.55 0.0M
2023-11-29 54.02 54.04 53.79 53.96 0.0M
2023-11-28 54.20 54.20 54.08 54.13 0.0M
2023-11-27 54.44 54.44 54.16 54.20 0.0M
2023-11-24 54.15 54.41 54.15 54.42 0.0M
2023-11-23 53.92 53.92 53.91 54.16 0.0M
2023-11-22 54.31 54.31 53.89 53.97 0.0M
2023-11-21 53.81 54.02 53.70 54.02 0.0M
2023-11-20 53.89 53.90 53.74 53.91 0.0M
2023-11-17 53.47 53.91 53.47 53.90 0.0M
2023-11-16 53.29 53.34 53.22 53.22 0.0M
2023-11-15 53.56 53.56 53.14 53.34 0.0M
2023-11-14 52.99 53.14 52.99 53.36 0.0M
2023-11-13 52.50 52.91 52.50 53.01 0.0M
2023-11-10 52.79 52.79 52.41 52.41 0.0M
2023-11-09 52.54 52.71 52.43 52.71 0.0M
2023-11-08 52.06 52.53 51.90 52.70 0.0M
2023-11-07 52.73 52.74 52.54 52.54 0.0M
2023-11-06 52.87 52.94 52.62 52.74 0.0M
2023-11-03 53.14 53.14 53.14 52.89 0.0M
2023-11-02 53.22 53.36 53.16 53.17 0.0M
2023-11-01 52.70 53.04 52.70 52.96 0.0M
2023-10-31 52.22 52.52 52.22 52.31 0.0M
2023-10-30 51.89 52.25 51.89 52.12 0.0M
2023-10-27 52.08 52.36 51.76 51.75 0.0M
2023-10-26 51.84 51.95 51.83 52.02 0.0M
2023-10-25 51.64 52.07 51.64 52.07 0.0M
2023-10-24 51.35 51.35 51.25 51.59 0.0M
2023-10-23 51.45 51.45 50.89 51.29 0.0M
2023-10-20 52.01 52.01 51.42 51.42 0.0M
2023-10-19 52.61 52.61 52.36 52.45 0.0M
2023-10-18 53.09 53.09 52.88 52.88 0.0M
2023-10-17 52.81 52.86 52.81 52.95 0.0M
2023-10-16 53.03 53.03 52.82 52.83 0.0M
2023-10-13 53.16 53.16 52.62 52.68 0.0M
2023-10-12 53.27 53.33 53.05 53.05 0.0M
2023-10-11 52.86 53.23 52.86 53.09 0.0M
2023-10-10 52.75 52.96 52.75 52.85 0.0M
2023-10-09 52.06 52.22 52.06 52.17 0.0M
2023-10-06 51.70 52.08 51.70 52.21 0.0M
2023-10-05 51.13 51.50 51.13 51.35 0.0M
2023-10-04 50.91 51.27 50.85 51.02 0.0M
2023-10-03 51.42 51.83 51.29 51.21 0.0M
2023-10-02 52.52 52.52 51.56 51.56 0.0M
2023-09-29 52.68 52.68 52.28 52.28 0.0M
2023-09-28 52.36 52.53 52.28 52.53 0.0M
2023-09-27 52.87 52.87 52.31 52.27 0.0M
2023-09-26 52.97 53.22 52.97 53.14 0.0M
2023-09-25 53.22 53.26 52.90 52.98 0.0M
2023-09-22 53.48 53.67 53.36 53.53 0.0M
2023-09-21 53.81 53.90 53.65 53.78 0.0M
2023-09-20 54.11 54.13 53.98 54.13 0.0M
2023-09-19 53.93 54.26 53.93 54.15 0.0M
2023-09-18 54.39 54.39 54.02 53.77 0.0M
2023-09-15 54.50 54.57 54.48 54.32 0.0M
2023-09-14 53.16 53.96 53.16 54.13 0.0M
2023-09-13 52.80 53.18 52.61 53.16 0.0M
2023-09-12 52.66 52.88 52.66 52.78 0.0M
2023-09-11 52.42 52.63 52.42 52.50 0.0M
2023-09-08 51.99 52.04 51.87 51.97 0.0M
2023-09-07 51.59 51.97 51.59 51.78 0.0M
2023-09-06 51.67 51.67 51.49 51.73 0.0M
2023-09-05 51.65 52.25 51.65 52.01 0.0M
2023-09-04 52.48 52.48 51.88 51.95 0.0M
2023-09-01 52.23 52.40 52.23 52.23 0.0M
2023-08-31 52.37 52.57 52.19 52.19 0.0M
2023-08-30 52.67 52.67 52.29 52.29 0.0M
2023-08-29 52.11 52.23 52.11 52.36 0.0M
2023-08-28 51.66 51.72 51.66 51.78 0.0M
2023-08-25 51.49 51.53 51.49 51.36 0.0M
2023-08-24 51.73 51.78 51.44 51.44 0.0M
2023-08-23 51.32 51.60 51.32 51.34 0.0M
2023-08-22 51.26 51.56 51.13 51.13 0.0M
2023-08-21 51.02 51.37 51.02 51.04 0.0M
2023-08-18 51.23 51.23 50.80 51.13 0.0M
2023-08-17 51.50 51.94 51.50 51.50 0.0M
2023-08-16 51.45 51.77 51.45 51.60 0.0M
2023-08-15 51.97 51.97 51.42 51.45 0.0M
2023-08-14 51.78 52.09 51.78 52.07 0.0M
2023-08-11 52.27 52.27 52.00 51.87 0.0M
2023-08-10 51.98 52.64 51.98 52.50 0.0M
2023-08-09 51.73 51.73 51.71 51.45 0.0M
2023-08-08 51.13 51.55 51.01 51.11 0.0M
2023-08-07 51.12 51.41 51.12 51.45 0.0M
2023-08-04 50.92 51.31 50.88 51.26 0.0M
2023-08-03 50.71 50.93 50.65 50.82 0.0M
2023-08-02 51.44 51.44 51.00 50.92 0.0M
2023-08-01 52.16 52.16 51.87 51.89 0.0M
2023-07-31 52.62 52.62 52.40 52.34 0.0M
2023-07-28 52.99 53.09 52.99 52.89 0.0M
2023-07-27 52.68 52.96 52.56 52.96 0.0M
2023-07-26 52.49 52.50 52.49 52.49 0.0M
2023-07-25 52.19 52.19 52.19 52.46 0.0M
2023-07-24 51.76 52.04 51.66 52.04 0.0M
2023-07-21 51.93 51.93 51.93 51.91 0.0M
2023-07-20 51.08 51.61 51.08 51.61 0.0M
2023-07-19 51.14 51.15 50.61 50.88 0.0M
2023-07-18 50.50 50.65 50.50 50.85 0.0M
2023-07-17 50.57 50.57 50.47 50.57 0.0M
2023-07-14 50.94 50.94 50.69 50.58 0.0M
2023-07-13 50.80 51.12 50.80 51.12 0.0M
2023-07-12 50.40 50.40 50.40 50.87 0.0M
2023-07-11 49.99 50.16 49.99 50.16 0.0M
2023-07-10 49.63 50.03 49.63 49.83 0.0M
2023-07-07 49.42 49.93 49.35 49.78 0.0M
2023-07-06 50.42 50.42 49.62 49.62 0.0M
2023-07-05 51.12 51.12 50.52 50.63 0.0M
2023-07-04 51.81 51.81 51.55 51.55 0.0M
2023-07-03 51.74 51.98 51.61 51.62 0.0M
2023-06-30 51.17 51.46 51.17 51.46 0.0M
2023-06-29 50.93 51.04 50.55 50.93 0.0M
2023-06-28 51.36 51.36 50.98 51.07 0.0M
2023-06-27 51.11 51.16 51.00 51.16 0.0M
2023-06-26 50.66 50.75 50.66 50.75 0.0M
2023-06-23 50.34 50.69 50.34 50.69 0.0M
2023-06-22 50.36 50.56 50.36 50.44 0.0M
2023-06-21 50.83 51.00 50.76 50.71 0.0M
2023-06-20 51.03 51.20 50.95 51.03 0.0M
2023-06-19 51.18 51.45 51.18 51.23 0.0M
2023-06-16 51.48 51.54 51.34 51.34 0.0M
2023-06-15 51.40 51.41 51.28 51.41 0.0M
2023-06-14 51.29 51.46 51.29 51.63 0.0M
2023-06-13 51.35 51.35 50.95 51.25 0.0M
2023-06-12 51.73 51.73 51.25 51.25 0.0M
2023-06-09 51.62 51.62 51.21 51.35 0.0M
2023-06-08 51.98 51.98 51.68 51.60 0.0M
2023-06-07 52.26 52.26 51.76 51.80 0.0M
2023-06-06 52.06 52.18 52.06 52.31 0.0M
2023-06-05 52.37 52.55 52.04 52.04 0.0M
2023-06-02 51.69 52.43 51.69 52.41 0.0M
2023-06-01 51.00 51.35 51.00 51.35 0.0M
2023-05-31 51.32 51.78 51.32 50.70 0.0M
2023-05-30 51.54 52.00 51.54 51.68 0.0M
2023-05-29 51.78 51.78 51.55 51.65 0.0M
2023-05-26 51.31 51.51 51.25 51.51 0.0M
2023-05-25 51.00 51.14 50.78 51.12 0.0M
2023-05-24 52.03 52.03 51.08 51.10 0.0M
2023-05-23 52.32 52.59 52.30 52.50 0.0M
2023-05-22 52.24 52.32 52.16 52.21 0.0M
2023-05-19 51.78 52.38 51.78 52.33 0.0M
2023-05-18 51.63 51.80 51.63 51.70 0.0M
2023-05-17 51.11 51.25 51.00 51.31 0.0M
2023-05-16 51.57 51.59 51.38 51.44 0.0M
2023-05-15 51.82 51.82 51.65 51.78 0.0M
2023-05-12 51.60 51.76 51.45 51.45 0.0M
2023-05-11 51.69 51.69 50.92 51.30 0.0M
2023-05-10 52.22 52.22 51.27 51.32 0.0M
2023-05-09 51.80 52.06 51.68 52.06 0.0M
2023-05-08 51.45 51.97 51.45 51.83 0.0M
2023-05-05 51.19 51.59 51.16 51.59 0.0M
2023-05-04 51.45 51.45 50.62 50.73 0.0M
2023-05-03 51.41 51.58 51.38 51.45 0.0M
2023-05-02 52.16 52.16 52.00 52.00 0.0M
2023-04-28 51.92 52.12 51.50 52.12 0.0M
2023-04-27 51.26 51.56 51.09 51.56 0.0M
2023-04-26 51.31 51.31 51.19 51.19 0.0M
2023-04-25 51.25 51.25 51.20 51.23 0.0M
2023-04-24 51.46 51.71 51.46 51.71 0.0M
2023-04-21 51.56 51.80 51.54 51.54 0.0M
2023-04-20 51.60 51.73 51.49 51.66 0.0M
2023-04-19 50.98 51.26 50.98 51.26 0.0M
2023-04-18 50.39 50.89 50.39 50.83 0.0M
2023-04-17 51.01 51.01 50.25 50.25 0.0M
2023-04-14 51.11 51.21 50.80 51.03 0.0M
2023-04-13 51.12 51.30 51.04 51.14 0.0M
2023-04-12 51.27 51.31 51.14 51.14 0.0M
2023-04-11 50.79 51.07 50.79 51.05 0.0M
2023-04-06 50.06 50.72 50.06 50.62 0.0M
2023-04-05 49.78 49.87 49.72 49.78 0.0M
2023-04-04 49.70 50.07 49.65 49.65 0.0M
2023-04-03 49.57 49.63 49.30 49.42 0.0M
2023-03-31 49.52 49.63 49.48 49.54 0.0M
2023-03-30 49.15 49.59 49.15 49.36 0.0M
2023-03-29 48.29 48.72 48.29 48.72 0.0M
2023-03-28 48.29 48.29 47.95 47.95 0.0M
2023-03-27 48.37 48.37 47.79 47.96 0.0M
2023-03-24 47.71 47.71 46.84 47.57 0.0M
2023-03-23 48.23 48.23 47.63 48.06 0.0M
2023-03-22 48.44 48.80 48.37 48.37 0.0M
2023-03-21 47.82 48.64 47.82 48.64 0.0M
2023-03-20 45.55 47.47 44.61 47.22 0.0M
2023-03-17 48.02 48.02 46.41 46.43 0.0M
2023-03-16 48.05 48.27 46.73 47.62 0.0M
2023-03-15 49.21 49.21 47.00 47.00 0.0M
2023-03-14 49.11 49.68 48.71 49.35 0.0M
2023-03-13 50.66 50.66 49.15 49.15 0.0M
2023-03-10 51.11 51.11 50.80 50.86 0.0M
2023-03-09 52.32 52.48 52.18 52.18 0.0M
2023-03-08 52.03 52.33 52.03 52.25 0.0M
2023-03-07 52.26 52.35 52.08 52.08 0.0M
2023-03-06 52.31 52.31 52.21 52.29 0.0M
2023-03-03 52.03 52.06 52.02 52.04 0.0M
2023-03-02 51.98 52.10 51.80 52.10 0.0M
2023-03-01 52.41 52.60 52.08 52.08 0.0M
2023-02-28 51.69 52.28 51.69 52.28 0.0M
2023-02-27 51.53 51.96 51.53 51.96 0.0M
2023-02-24 51.51 51.51 51.15 51.15 0.0M
2023-02-23 51.13 51.50 51.11 51.50 0.0M
2023-02-22 51.31 51.31 50.80 51.09 0.0M
2023-02-21 51.63 51.71 51.47 51.50 0.0M
2023-02-20 52.04 52.04 51.71 51.71 0.0M
2023-02-17 51.43 51.72 51.15 51.72 0.0M
2023-02-16 51.93 51.93 51.67 51.82 0.0M
2023-02-15 51.31 51.31 51.31 51.31 0.0M
2023-02-14 51.81 51.81 51.48 51.48 0.0M
2023-02-13 51.49 51.67 51.36 51.63 0.0M
2023-02-10 51.49 51.63 51.34 51.34 0.0M
2023-02-09 51.97 52.21 51.84 51.85 0.0M
2023-02-08 51.93 52.00 51.80 51.80 0.0M
2023-02-07 51.46 51.53 51.39 51.53 0.0M
2023-02-06 51.53 51.53 51.16 51.35 0.0M
2023-02-03 51.76 51.85 51.68 51.72 0.0M
2023-02-02 52.02 52.31 52.02 52.06 0.0M
2023-02-01 51.87 52.09 51.79 51.96 0.0M
2023-01-31 52.28 52.28 51.83 52.14 0.0M
2023-01-30 52.03 52.03 52.00 52.00 0.0M
2023-01-27 52.60 52.60 52.30 52.30 0.0M
2023-01-26 52.46 52.51 52.37 52.48 0.0M
2023-01-25 52.14 52.26 51.79 52.00 0.0M
2023-01-24 51.76 52.04 51.76 52.01 0.0M
2023-01-23 51.99 51.99 51.44 51.57 0.0M
2023-01-20 51.58 51.84 51.58 51.84 0.0M
2023-01-19 51.44 51.50 51.25 51.27 0.0M
2023-01-18 51.43 51.82 51.43 51.70 0.1M
2023-01-17 51.34 51.47 51.32 51.41 0.0M
2023-01-16 51.46 51.46 51.20 51.31 0.0M
2023-01-13 51.35 51.42 51.06 51.15 0.0M
2023-01-12 50.84 51.36 50.84 51.24 0.0M
2023-01-11 51.01 51.01 50.53 50.72 0.0M
2023-01-10 51.05 51.26 51.05 51.26 0.0M
2023-01-09 51.26 51.49 51.19 51.26 0.0M
2023-01-06 50.56 51.08 50.56 51.08 0.0M
2023-01-05 50.82 50.82 50.41 50.51 0.0M
2023-01-04 50.38 51.20 50.38 51.20 0.0M
2023-01-03 49.50 50.00 49.42 49.94 0.0M
2023-01-02 49.24 49.55 49.05 49.53 0.0M