Lyxor Index Fund - Lyxor Stoxx Europe 600 Food & Beverage UCITS ETF Acc

LYFOO
🏛️ フランス →
86.57
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 91.36 91.52 90.98 90.98 0.0M
2022-12-29 91.15 91.69 90.98 91.69 0.0M
2022-12-28 91.85 91.98 91.56 91.88 0.0M
2022-12-27 92.00 92.00 91.74 91.74 0.0M
2022-12-23 91.60 91.90 91.51 91.78 0.0M
2022-12-22 92.37 92.75 91.86 91.86 0.0M
2022-12-21 90.90 92.48 90.90 92.48 0.0M
2022-12-20 90.93 91.42 90.93 91.07 0.0M
2022-12-19 91.26 91.68 91.07 91.68 0.0M
2022-12-16 91.83 91.83 90.58 91.08 0.0M
2022-12-15 93.78 93.78 91.70 91.93 0.0M
2022-12-14 93.17 94.30 92.92 94.30 0.0M
2022-12-13 92.87 93.94 92.37 93.64 0.0M
2022-12-12 93.00 93.02 92.63 92.93 0.0M
2022-12-09 92.79 93.36 92.79 93.25 0.0M
2022-12-08 93.10 93.10 92.37 92.88 0.0M
2022-12-07 93.71 93.71 93.10 93.51 0.0M
2022-12-06 94.01 94.28 93.87 94.03 0.0M
2022-12-05 94.92 94.92 93.87 93.87 0.0M
2022-12-02 95.13 95.62 94.85 95.62 0.0M
2022-12-01 95.15 95.85 95.15 95.46 0.0M
2022-11-30 93.60 94.60 93.60 94.60 0.0M
2022-11-29 94.62 94.69 93.61 93.61 0.0M
2022-11-28 94.12 94.80 94.12 94.74 0.0M
2022-11-25 94.47 94.87 94.39 94.39 0.0M
2022-11-24 94.04 94.78 94.04 94.63 0.0M
2022-11-23 93.73 94.49 93.63 94.39 0.0M
2022-11-22 93.94 94.00 93.04 93.79 0.0M
2022-11-21 92.75 93.70 92.57 93.70 0.0M
2022-11-18 92.09 92.61 92.09 92.48 0.0M
2022-11-17 92.17 92.17 91.48 91.74 0.0M
2022-11-16 91.50 91.96 91.28 91.66 0.0M
2022-11-15 92.06 92.50 91.34 91.36 0.0M
2022-11-14 91.84 92.41 91.76 91.87 0.0M
2022-11-11 92.46 92.46 91.35 91.76 0.0M
2022-11-10 90.34 92.64 90.34 92.37 0.0M
2022-11-09 89.91 90.36 89.58 90.35 0.0M
2022-11-08 89.55 90.04 89.55 89.98 0.0M
2022-11-07 89.76 90.28 89.76 89.82 0.0M
2022-11-04 89.11 90.39 89.07 90.26 0.0M
2022-11-03 89.28 89.28 88.27 88.74 0.0M
2022-11-02 90.17 90.18 89.46 89.70 0.0M
2022-11-01 90.38 90.68 89.88 89.88 0.0M
2022-10-31 89.29 90.12 89.07 89.92 0.0M
2022-10-28 88.14 89.30 88.14 89.20 0.0M
2022-10-27 89.28 89.50 88.77 88.86 0.0M
2022-10-26 88.31 88.88 87.87 88.88 0.0M
2022-10-25 88.56 89.50 88.51 89.50 0.0M
2022-10-24 88.53 88.88 88.35 88.53 0.0M
2022-10-21 87.38 87.57 86.67 87.36 0.0M
2022-10-20 88.44 88.44 88.05 88.24 0.0M
2022-10-19 89.32 89.52 88.81 88.81 0.0M
2022-10-18 90.66 90.89 90.19 90.19 0.0M
2022-10-17 89.61 90.18 89.57 90.17 0.0M
2022-10-14 89.29 90.00 88.95 88.95 0.0M
2022-10-13 88.85 88.85 87.10 88.40 0.0M
2022-10-12 88.83 89.56 88.73 89.26 0.0M
2022-10-11 88.21 88.99 87.50 88.93 0.0M
2022-10-10 88.32 88.85 88.00 88.54 0.0M
2022-10-07 89.64 90.30 89.05 89.05 0.0M
2022-10-06 91.09 91.27 89.60 89.60 0.0M
2022-10-05 90.52 91.06 90.30 90.54 0.0M
2022-10-04 89.74 91.34 89.74 91.14 0.0M
2022-10-03 89.71 89.71 88.75 89.28 0.0M
2022-09-30 89.96 90.46 89.96 90.36 0.0M
2022-09-29 89.49 90.00 89.27 89.63 0.0M
2022-09-28 90.68 90.68 89.21 90.38 0.0M
2022-09-27 91.40 92.09 91.02 91.02 0.0M
2022-09-26 91.27 91.27 90.25 90.82 0.0M
2022-09-23 92.32 92.43 90.74 91.20 0.0M
2022-09-22 91.82 93.08 91.82 92.08 0.0M
2022-09-21 91.56 92.71 91.50 92.50 0.0M
2022-09-20 92.70 93.45 91.64 91.64 0.0M
2022-09-19 92.10 92.79 91.60 92.41 0.0M
2022-09-16 92.70 93.03 91.96 91.96 0.0M
2022-09-15 93.95 94.29 93.36 93.36 0.0M
2022-09-14 95.49 95.49 93.73 93.96 0.0M
2022-09-13 96.86 97.28 95.60 95.60 0.0M
2022-09-12 94.93 96.50 94.90 96.50 0.0M
2022-09-09 94.17 95.30 94.17 95.30 0.0M
2022-09-08 94.06 94.15 93.10 94.15 0.0M
2022-09-07 94.03 94.48 93.51 94.04 0.0M
2022-09-06 94.89 95.44 94.58 94.91 0.0M
2022-09-05 94.29 94.91 93.72 94.83 0.0M
2022-09-02 94.73 95.25 94.38 95.25 0.0M
2022-09-01 95.14 95.14 94.08 94.55 0.0M
2022-08-31 96.85 96.85 95.51 95.51 0.0M
2022-08-30 97.65 98.27 96.40 96.62 0.0M
2022-08-29 97.32 97.33 96.73 96.80 0.0M
2022-08-26 99.66 99.66 97.85 98.10 0.0M
2022-08-25 100.17 100.52 99.60 99.72 0.0M
2022-08-24 98.78 99.95 98.78 99.83 0.0M
2022-08-23 100.02 100.06 98.95 99.16 0.0M
2022-08-22 100.53 100.65 100.00 100.50 0.0M
2022-08-19 100.11 100.96 100.11 100.79 0.0M
2022-08-18 100.12 100.64 100.12 100.53 0.0M
2022-08-17 100.36 101.00 100.29 100.46 0.0M
2022-08-16 100.46 100.47 99.84 99.92 0.0M
2022-08-15 99.79 100.30 99.78 100.30 0.0M
2022-08-12 99.23 99.68 99.21 99.21 0.0M
2022-08-11 99.38 99.58 99.14 99.41 0.0M
2022-08-10 98.93 99.48 98.32 99.18 0.0M
2022-08-09 99.12 99.27 98.85 99.08 0.0M
2022-08-08 99.15 99.89 98.89 99.59 0.0M
2022-08-05 99.81 99.88 98.64 98.64 0.0M
2022-08-04 99.77 99.87 99.47 99.87 0.0M
2022-08-03 99.30 99.90 99.27 99.86 0.0M
2022-08-02 100.33 100.39 99.75 99.85 0.0M
2022-08-01 100.12 100.56 100.12 100.26 0.0M
2022-07-29 100.84 100.84 100.26 100.48 0.0M
2022-07-28 99.07 100.02 98.56 100.02 0.0M
2022-07-27 99.98 100.15 99.71 99.71 0.0M
2022-07-26 98.58 99.56 98.53 99.48 0.0M
2022-07-25 98.01 98.52 98.01 98.52 0.0M
2022-07-22 97.02 98.28 97.02 98.22 0.0M
2022-07-21 96.30 97.46 96.30 97.46 0.0M
2022-07-20 97.70 97.70 96.44 96.44 0.0M
2022-07-19 96.45 97.56 96.40 97.40 0.0M
2022-07-18 96.95 97.50 96.58 96.70 0.0M
2022-07-15 95.70 96.71 95.70 96.71 0.0M
2022-07-14 96.15 96.15 95.48 95.55 0.0M
2022-07-13 96.87 96.97 96.14 96.50 0.0M
2022-07-12 96.20 97.09 96.20 97.09 0.0M
2022-07-11 95.90 96.70 95.90 96.68 0.0M
2022-07-08 95.66 96.24 95.40 96.14 0.0M
2022-07-07 96.28 96.28 95.40 95.79 0.0M
2022-07-06 95.01 96.01 95.01 95.98 0.0M
2022-07-05 94.42 94.71 93.84 93.84 0.0M
2022-07-04 94.17 94.42 93.70 93.70 0.0M
2022-07-01 92.19 93.41 92.19 93.41 0.0M
2022-06-30 92.49 92.82 91.89 92.82 0.0M
2022-06-29 92.88 93.44 92.23 93.44 0.0M
2022-06-28 94.01 94.03 93.54 93.54 0.0M
2022-06-27 93.33 93.50 92.98 93.45 0.0M
2022-06-24 90.87 93.24 90.87 93.24 0.0M
2022-06-23 90.35 90.47 90.09 90.32 0.0M
2022-06-22 89.23 90.48 89.23 90.41 0.0M
2022-06-21 90.52 90.74 89.90 89.95 0.0M
2022-06-20 90.23 90.43 89.91 90.43 0.0M
2022-06-17 89.43 91.15 89.43 90.00 0.0M
2022-06-16 90.09 90.09 89.13 89.22 0.0M
2022-06-15 89.63 90.85 89.00 90.26 0.0M
2022-06-14 91.71 91.74 89.12 89.12 0.0M
2022-06-13 90.88 91.39 90.88 91.14 0.0M
2022-06-10 91.98 91.98 90.40 91.29 0.0M
2022-06-09 92.75 92.87 91.94 92.40 0.0M
2022-06-08 94.34 94.34 92.70 92.97 0.0M
2022-06-07 94.88 94.88 94.09 94.36 0.0M
2022-06-06 95.73 96.01 95.37 95.70 0.0M
2022-06-03 95.88 95.88 95.01 95.01 0.0M
2022-06-02 95.43 95.43 95.09 95.14 0.0M
2022-06-01 96.52 96.67 94.60 94.60 0.0M
2022-05-31 95.78 96.37 95.70 96.01 0.0M
2022-05-30 95.83 96.31 95.59 95.72 0.0M
2022-05-27 94.42 95.60 94.00 95.60 0.0M
2022-05-26 93.78 94.71 93.78 94.44 0.0M
2022-05-25 93.77 94.37 93.63 94.13 0.0M
2022-05-24 93.36 93.72 93.32 93.49 0.0M
2022-05-23 93.90 94.41 93.35 94.41 0.0M
2022-05-20 93.38 94.03 93.17 93.17 0.0M
2022-05-19 94.91 94.91 92.54 92.80 0.0M
2022-05-18 98.06 98.21 96.39 96.39 0.0M
2022-05-17 99.37 99.37 98.19 98.34 0.0M
2022-05-16 97.81 98.76 97.60 98.76 0.0M
2022-05-13 96.50 98.06 96.50 98.06 0.0M
2022-05-12 95.12 96.42 94.73 96.24 0.0M
2022-05-11 95.88 96.48 95.29 96.48 0.0M
2022-05-10 95.26 95.81 95.05 95.05 0.0M
2022-05-09 96.57 96.57 94.50 94.50 0.0M
2022-05-06 99.23 99.23 95.94 96.69 0.0M
2022-05-05 101.22 101.22 99.55 99.72 0.0M
2022-05-04 101.14 101.14 99.32 99.63 0.0M
2022-05-03 101.16 102.37 100.80 101.48 0.0M
2022-05-02 101.90 101.90 99.85 100.78 0.0M
2022-04-29 102.24 102.93 102.04 102.44 0.0M
2022-04-28 102.10 102.42 101.24 101.70 0.0M
2022-04-27 99.91 101.20 99.54 101.16 0.0M
2022-04-26 101.52 102.30 100.48 100.48 0.0M
2022-04-25 99.07 101.00 99.07 100.78 0.0M
2022-04-22 100.45 100.80 100.37 100.55 0.0M
2022-04-21 100.81 101.30 100.81 101.02 0.0M
2022-04-20 99.77 100.54 99.77 100.43 0.0M
2022-04-19 99.56 100.08 98.64 99.10 0.0M
2022-04-14 99.53 100.85 99.53 100.80 0.0M
2022-04-13 99.80 99.80 99.38 99.68 0.0M
2022-04-12 99.88 100.45 99.70 100.33 0.0M
2022-04-11 100.68 101.03 100.61 101.03 0.0M
2022-04-08 100.61 101.07 100.31 101.07 0.0M
2022-04-07 100.00 100.30 99.51 99.70 0.0M
2022-04-06 100.71 100.76 99.06 99.47 0.0M
2022-04-05 99.60 100.35 99.34 100.35 0.0M
2022-04-04 98.62 99.10 98.00 99.05 0.0M
2022-04-01 98.10 98.45 97.84 98.18 0.0M
2022-03-31 98.40 98.40 97.62 97.62 0.0M
2022-03-30 98.11 98.36 97.87 98.13 0.0M
2022-03-29 98.11 99.09 97.94 98.34 0.0M
2022-03-28 97.10 97.96 97.10 97.17 0.0M
2022-03-25 96.86 97.51 96.80 96.83 0.0M
2022-03-24 96.66 96.92 96.33 96.43 0.0M
2022-03-23 97.20 97.44 96.00 96.12 0.0M
2022-03-22 96.92 97.16 96.70 97.16 0.0M
2022-03-21 97.13 97.32 96.92 96.92 0.0M
2022-03-18 95.76 97.42 95.52 97.42 0.0M
2022-03-17 95.10 95.66 95.00 95.66 0.0M
2022-03-16 93.97 95.13 93.69 94.48 0.0M
2022-03-15 91.46 92.90 91.46 92.43 0.0M
2022-03-14 91.58 92.80 91.58 92.35 0.0M
2022-03-11 90.57 92.30 90.00 91.20 0.0M
2022-03-10 92.67 92.89 90.42 90.99 0.0M
2022-03-09 89.77 92.87 89.77 92.87 0.0M
2022-03-08 90.22 91.07 88.61 88.61 0.0M
2022-03-07 91.73 91.73 89.25 90.75 0.0M
2022-03-04 95.10 95.10 93.18 93.52 0.0M
2022-03-03 96.46 96.67 95.48 95.48 0.0M
2022-03-02 97.51 97.51 95.83 96.66 0.0M
2022-03-01 98.38 98.38 97.25 97.40 0.0M
2022-02-28 98.09 98.11 97.07 98.11 0.0M
2022-02-25 95.76 98.60 95.69 98.53 0.0M
2022-02-24 96.00 96.52 94.85 95.09 0.0M
2022-02-23 97.71 98.48 97.71 97.98 0.0M
2022-02-22 96.73 97.07 96.36 97.07 0.0M
2022-02-21 98.80 98.92 97.57 97.57 0.0M
2022-02-18 98.52 98.73 98.17 98.30 0.0M
2022-02-17 97.52 98.21 97.52 97.95 0.0M
2022-02-16 97.40 98.27 97.40 97.77 0.0M
2022-02-15 97.17 98.62 97.17 97.74 0.0M
2022-02-14 97.01 97.25 96.12 96.78 0.0M
2022-02-11 97.72 98.19 97.56 98.19 0.0M
2022-02-10 98.25 98.25 97.64 97.65 0.0M
2022-02-09 98.24 98.68 97.91 97.91 0.0M
2022-02-08 97.89 98.26 97.02 97.43 0.0M
2022-02-07 97.91 97.94 97.20 97.64 0.0M
2022-02-04 98.57 98.57 97.01 97.33 0.0M
2022-02-03 100.58 100.58 98.29 98.29 0.0M
2022-02-02 99.58 100.97 99.58 100.68 0.0M
2022-02-01 99.17 100.28 99.17 99.35 0.0M
2022-01-31 98.88 99.18 98.35 98.77 0.0M
2022-01-28 99.26 99.26 97.63 98.37 0.0M
2022-01-27 98.04 99.55 97.89 99.55 0.0M
2022-01-26 99.16 99.48 98.52 98.52 0.0M
2022-01-25 98.70 98.93 98.00 98.38 0.0M
2022-01-24 100.81 100.81 98.41 98.41 0.0M
2022-01-21 101.04 101.53 100.84 101.12 0.0M
2022-01-20 101.62 101.62 101.35 101.60 0.0M
2022-01-19 100.91 101.25 100.88 101.15 0.0M
2022-01-18 101.66 101.76 101.50 101.66 0.0M
2022-01-17 101.56 102.41 101.56 102.41 0.0M
2022-01-14 100.98 101.86 100.98 101.63 0.0M
2022-01-13 101.33 102.01 101.33 101.86 0.0M
2022-01-12 102.19 102.19 101.39 102.00 0.0M
2022-01-11 102.77 102.77 101.91 102.04 0.0M
2022-01-10 102.87 102.96 102.00 102.08 0.0M
2022-01-07 103.32 103.34 102.64 102.84 0.0M
2022-01-06 104.56 104.59 103.90 103.90 0.0M
2022-01-05 106.51 106.51 105.62 105.68 0.0M
2022-01-04 106.13 107.10 105.83 106.95 0.0M
2022-01-03 105.49 106.10 105.40 105.66 0.0M