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
2024-12-31 87.41 87.41 85.30 85.86 0.0M
2024-12-30 85.91 86.27 85.50 85.50 0.0M
2024-12-27 85.72 86.31 85.33 85.33 0.0M
2024-12-24 86.43 86.43 85.31 85.98 0.0M
2024-12-23 85.20 85.84 85.20 85.60 0.0M
2024-12-20 85.80 85.84 85.20 85.82 0.0M
2024-12-19 86.30 86.32 85.81 86.20 0.0M
2024-12-18 88.00 88.00 86.31 86.48 0.0M
2024-12-17 86.78 87.17 86.77 86.77 0.0M
2024-12-16 87.74 87.74 87.11 87.45 0.0M
2024-12-13 87.24 88.00 87.24 88.00 0.0M
2024-12-12 87.51 87.82 87.51 87.79 0.0M
2024-12-11 87.14 87.60 87.14 87.63 0.0M
2024-12-10 87.25 87.50 87.15 87.16 0.0M
2024-12-09 87.28 87.28 86.86 87.19 0.0M
2024-12-06 87.79 87.85 87.38 87.26 0.0M
2024-12-05 87.67 87.67 87.39 87.61 0.0M
2024-12-04 87.25 87.46 87.10 87.19 0.0M
2024-12-03 87.82 87.89 87.33 87.33 0.0M
2024-12-02 87.54 88.10 87.51 87.51 0.0M
2024-11-29 87.60 87.60 86.96 87.51 0.0M
2024-11-28 87.56 87.70 87.56 87.52 0.0M
2024-11-27 87.17 87.52 87.13 87.13 0.0M
2024-11-26 87.12 87.27 86.54 87.01 0.0M
2024-11-25 87.98 87.98 87.06 87.30 0.0M
2024-11-22 86.66 87.52 86.66 87.55 0.0M
2024-11-21 86.44 86.44 85.85 85.91 0.0M
2024-11-20 86.31 86.60 86.24 86.43 0.0M
2024-11-19 87.09 87.09 85.90 86.29 0.0M
2024-11-18 86.46 86.57 86.21 86.62 0.0M
2024-11-15 86.54 86.72 86.39 86.52 0.0M
2024-11-14 86.00 87.05 86.00 86.37 0.0M
2024-11-13 86.35 86.35 85.80 86.19 0.0M
2024-11-12 86.65 86.65 86.30 86.30 0.0M
2024-11-11 87.12 87.42 87.12 87.19 0.0M
2024-11-08 87.25 87.39 86.90 87.39 0.0M
2024-11-07 87.43 87.69 87.27 87.48 0.0M
2024-11-06 89.88 89.88 86.96 87.00 0.0M
2024-11-05 88.47 88.48 88.12 88.48 0.0M
2024-11-04 88.32 88.77 88.32 88.28 0.0M
2024-11-01 87.91 88.78 87.91 88.79 0.0M
2024-10-31 88.33 88.33 87.22 87.41 0.0M
2024-10-30 89.53 89.59 88.90 89.00 0.0M
2024-10-29 91.50 91.50 90.14 90.21 0.0M
2024-10-28 91.22 91.22 90.86 91.17 0.0M
2024-10-25 90.48 90.72 90.47 90.72 0.0M
2024-10-24 91.28 91.55 91.04 91.00 0.0M
2024-10-23 91.35 91.57 90.34 90.34 0.0M
2024-10-22 91.75 91.75 90.75 91.17 0.0M
2024-10-21 92.01 92.07 91.80 91.61 0.0M
2024-10-18 91.64 91.95 91.59 91.95 0.0M
2024-10-17 90.57 92.64 90.57 92.64 0.0M
2024-10-16 90.84 91.19 90.84 90.95 0.0M
2024-10-15 90.88 91.32 90.77 91.20 0.0M
2024-10-14 90.34 90.62 90.34 90.57 0.0M
2024-10-11 89.91 90.50 89.91 90.42 0.0M
2024-10-10 90.54 90.60 90.34 90.47 0.0M
2024-10-09 90.11 90.40 90.08 90.49 0.0M
2024-10-08 89.84 90.31 89.71 90.31 0.0M
2024-10-07 90.62 90.62 90.28 90.28 0.0M
2024-10-04 90.24 90.62 90.18 90.62 0.0M
2024-10-03 91.08 91.08 90.32 90.45 0.0M
2024-10-02 92.00 92.00 91.19 91.37 0.0M
2024-10-01 91.65 92.30 91.65 91.73 0.0M
2024-09-30 92.26 92.26 91.27 91.27 0.0M
2024-09-27 91.70 92.44 91.70 92.38 0.0M
2024-09-26 91.29 91.29 91.00 91.31 0.0M
2024-09-25 90.33 90.74 90.33 90.61 0.0M
2024-09-24 90.72 90.81 90.38 90.65 0.0M
2024-09-23 89.33 90.18 89.33 90.18 0.0M
2024-09-20 90.49 90.49 89.27 89.29 0.0M
2024-09-19 91.04 91.04 90.87 90.65 0.0M
2024-09-18 91.38 91.49 90.71 90.64 0.0M
2024-09-17 92.08 92.29 91.67 91.34 0.0M
2024-09-16 91.77 91.98 91.77 91.74 0.0M
2024-09-13 91.61 92.10 91.61 91.75 0.0M
2024-09-12 92.36 92.36 91.80 91.79 0.0M
2024-09-11 92.25 92.32 91.93 91.85 0.0M
2024-09-10 92.14 92.51 92.11 92.23 0.0M
2024-09-09 91.61 92.03 91.20 92.00 0.0M
2024-09-06 91.49 91.78 90.75 90.75 0.0M
2024-09-05 91.64 91.88 91.32 91.32 0.0M
2024-09-04 91.73 91.93 91.70 91.76 0.0M
2024-09-03 91.66 92.24 91.66 92.01 0.0M
2024-09-02 91.49 91.72 91.31 91.65 0.0M
2024-08-30 91.75 91.92 91.20 91.44 0.0M
2024-08-29 91.39 91.80 91.36 91.62 0.0M
2024-08-28 90.66 91.15 90.66 91.06 0.0M
2024-08-27 90.06 90.71 90.06 90.58 0.0M
2024-08-26 89.63 89.92 89.63 89.92 0.0M
2024-08-23 88.59 89.72 88.59 89.58 0.0M
2024-08-22 89.12 89.56 89.12 89.42 0.0M
2024-08-21 88.45 88.76 88.45 88.79 0.0M
2024-08-20 88.97 88.97 88.29 88.29 0.0M
2024-08-19 88.74 88.83 88.06 88.95 0.0M
2024-08-16 88.88 89.11 88.60 88.69 0.0M
2024-08-15 88.71 88.78 88.59 88.77 0.0M
2024-08-14 88.60 88.77 88.00 88.34 0.0M
2024-08-13 88.27 88.32 87.98 88.20 0.0M
2024-08-12 88.30 88.33 87.87 88.10 0.0M
2024-08-09 88.28 88.85 88.28 88.45 0.0M
2024-08-08 88.32 88.51 87.90 88.37 0.0M
2024-08-07 87.71 88.62 87.71 88.48 0.0M
2024-08-06 86.46 87.30 86.46 87.32 0.0M
2024-08-05 88.01 88.05 86.46 86.46 0.0M
2024-08-02 89.05 89.91 88.67 89.12 0.0M
2024-08-01 88.72 89.30 88.56 88.78 0.0M
2024-07-31 89.27 89.27 88.78 88.84 0.0M
2024-07-30 88.61 88.61 87.44 88.35 0.0M
2024-07-29 88.82 88.82 88.04 88.14 0.0M
2024-07-26 87.98 88.61 87.90 88.38 0.0M
2024-07-25 88.39 88.66 88.09 88.33 0.0M
2024-07-24 88.38 88.87 88.36 88.68 0.0M
2024-07-23 88.89 89.11 88.68 88.72 0.0M
2024-07-22 89.21 89.70 89.02 89.19 0.0M
2024-07-19 88.68 88.80 88.49 88.56 0.0M
2024-07-18 88.84 89.37 88.84 89.24 0.0M
2024-07-17 87.04 88.05 87.04 88.33 0.0M
2024-07-16 86.96 87.24 86.91 87.19 0.0M
2024-07-15 88.15 88.54 87.30 87.33 0.0M
2024-07-12 88.27 88.27 88.00 88.48 0.0M
2024-07-11 87.62 87.95 87.59 88.07 0.0M
2024-07-10 87.07 87.40 86.90 87.52 0.0M
2024-07-09 87.11 87.38 86.82 86.82 0.0M
2024-07-08 87.02 87.47 87.02 87.08 0.0M
2024-07-05 87.15 87.31 86.76 86.79 0.0M
2024-07-04 86.66 87.17 86.66 87.05 0.0M
2024-07-03 86.69 86.69 86.20 86.67 0.0M
2024-07-02 86.10 86.42 85.57 86.42 0.0M
2024-07-01 86.50 86.50 86.24 86.24 0.0M
2024-06-28 86.45 86.91 85.72 85.74 0.0M
2024-06-27 88.03 88.03 86.82 86.82 0.0M
2024-06-26 88.38 88.68 88.00 88.52 0.0M
2024-06-25 89.05 89.09 88.38 88.45 0.0M
2024-06-24 88.28 89.00 87.58 88.83 0.0M
2024-06-21 88.39 88.58 88.16 88.30 0.0M
2024-06-20 88.31 88.47 87.93 88.75 0.0M
2024-06-19 88.33 88.64 88.30 88.61 0.0M
2024-06-18 89.02 89.02 88.57 88.74 0.0M
2024-06-17 88.97 88.97 88.36 88.74 0.0M
2024-06-14 88.79 89.55 88.72 88.78 0.0M
2024-06-13 89.01 89.01 88.48 88.73 0.0M
2024-06-12 88.93 89.15 88.90 89.04 0.0M
2024-06-11 89.34 89.34 88.63 88.75 0.0M
2024-06-10 89.77 89.99 89.05 89.32 0.0M
2024-06-07 90.87 90.87 90.27 90.45 0.0M
2024-06-06 90.34 90.89 90.34 90.81 0.0M
2024-06-05 89.95 90.41 89.70 89.98 0.0M
2024-06-04 89.16 89.67 89.14 89.43 0.0M
2024-06-03 89.57 89.57 89.00 89.13 0.0M
2024-05-31 88.33 89.02 88.23 89.02 0.0M
2024-05-30 87.10 88.14 87.00 88.31 0.0M
2024-05-29 87.79 87.79 87.13 87.13 0.0M
2024-05-28 89.09 89.09 87.97 87.97 0.0M
2024-05-27 88.71 89.24 88.71 89.06 0.0M
2024-05-24 88.96 89.38 88.83 89.05 0.0M
2024-05-23 90.12 90.12 89.30 89.41 0.0M
2024-05-22 90.69 90.69 90.01 90.32 0.0M
2024-05-21 91.25 91.25 90.71 90.71 0.0M
2024-05-20 91.57 91.91 91.52 91.89 0.0M
2024-05-17 91.52 91.66 91.24 91.60 0.0M
2024-05-16 91.26 91.40 91.05 91.29 0.0M
2024-05-15 90.90 91.26 90.60 91.11 0.0M
2024-05-14 90.64 90.99 90.57 90.75 0.0M
2024-05-13 90.84 90.98 90.52 90.72 0.0M
2024-05-10 90.27 90.79 90.22 90.79 0.0M
2024-05-09 89.85 90.21 89.85 90.21 0.0M
2024-05-08 89.36 89.92 89.36 89.87 0.0M
2024-05-07 87.53 88.39 87.53 88.39 0.0M
2024-05-06 87.57 88.12 87.36 87.36 0.0M
2024-05-03 87.71 87.96 87.54 87.54 0.0M
2024-05-02 87.85 87.85 87.17 87.32 0.0M
2024-04-30 88.14 88.42 87.69 87.70 0.0M
2024-04-29 87.53 88.05 87.53 87.75 0.0M
2024-04-26 87.93 88.14 87.25 87.70 0.0M
2024-04-25 87.39 87.43 86.88 87.43 0.0M
2024-04-24 88.49 88.53 88.22 88.23 0.0M
2024-04-23 88.64 88.97 88.45 88.45 0.0M
2024-04-22 88.25 88.57 88.21 88.39 0.0M
2024-04-19 86.73 87.66 86.73 87.66 0.0M
2024-04-18 86.24 86.85 86.24 86.57 0.0M
2024-04-17 85.35 86.18 85.35 86.05 0.0M
2024-04-16 85.65 85.69 85.16 85.29 0.0M
2024-04-15 86.01 86.31 85.81 85.81 0.0M
2024-04-12 87.12 87.31 86.20 86.31 0.0M
2024-04-11 86.43 86.61 86.43 86.61 0.0M
2024-04-10 86.91 86.91 86.00 86.49 0.0M
2024-04-09 86.03 86.82 85.93 86.35 0.0M
2024-04-08 86.07 86.36 85.89 86.18 0.0M
2024-04-05 86.41 86.70 86.15 86.31 0.0M
2024-04-04 87.19 87.26 86.94 87.14 0.0M
2024-04-03 87.92 87.92 87.31 87.52 0.0M
2024-04-02 89.90 89.90 88.14 88.14 0.0M
2024-03-28 88.95 89.09 88.69 88.86 0.0M
2024-03-27 88.72 88.75 88.29 88.69 0.0M
2024-03-26 87.51 88.39 87.38 88.39 0.0M
2024-03-25 87.78 87.96 87.45 87.77 0.0M
2024-03-22 87.67 88.04 87.61 87.91 0.0M
2024-03-21 87.99 87.99 87.38 87.45 0.0M
2024-03-20 87.03 87.50 87.00 87.40 0.0M
2024-03-19 87.75 87.75 87.16 87.29 0.0M
2024-03-18 88.54 88.54 87.70 87.85 0.0M
2024-03-15 88.82 88.83 88.49 88.36 0.0M
2024-03-14 89.83 89.90 88.29 88.42 0.0M
2024-03-13 88.73 89.24 88.67 89.24 0.0M
2024-03-12 88.83 88.84 88.60 88.72 0.0M
2024-03-11 88.43 88.50 88.09 88.50 0.0M
2024-03-08 87.90 88.27 87.90 88.19 0.0M
2024-03-07 87.25 87.81 86.80 87.81 0.0M
2024-03-06 87.46 87.80 87.28 87.30 0.0M
2024-03-05 87.39 87.55 87.15 87.48 0.0M
2024-03-04 87.77 87.87 87.21 87.59 0.0M
2024-03-01 87.89 88.14 87.52 87.92 0.0M
2024-02-29 88.70 88.70 87.67 87.84 0.0M
2024-02-28 89.22 89.38 88.34 88.34 0.0M
2024-02-27 89.26 89.30 88.89 89.20 0.0M
2024-02-26 89.57 89.57 89.07 89.19 0.0M
2024-02-23 90.01 90.01 89.73 89.78 0.0M
2024-02-22 90.59 90.59 89.79 89.85 0.0M
2024-02-21 91.47 91.51 91.05 91.05 0.0M
2024-02-20 90.66 91.05 90.55 91.02 0.0M
2024-02-19 90.01 90.76 90.01 90.75 0.0M
2024-02-16 90.48 90.62 90.12 90.17 0.0M
2024-02-15 90.13 90.39 90.01 90.31 0.0M
2024-02-14 89.09 89.46 88.78 89.10 0.0M
2024-02-13 90.30 90.32 89.27 89.54 0.0M
2024-02-12 89.95 90.25 89.62 90.25 0.0M
2024-02-09 90.86 90.86 89.69 89.78 0.0M
2024-02-08 91.81 92.16 91.22 91.22 0.0M
2024-02-07 92.13 92.51 91.48 91.48 0.0M
2024-02-06 91.78 91.78 90.55 91.56 0.0M
2024-02-05 91.03 91.52 90.80 91.51 0.0M
2024-02-02 91.07 91.49 90.50 90.44 0.0M
2024-02-01 90.75 90.75 90.03 90.40 0.0M
2024-01-31 90.81 90.95 90.46 90.46 0.0M
2024-01-30 90.22 90.53 89.94 90.45 0.0M
2024-01-29 89.98 90.76 89.98 90.69 0.0M
2024-01-26 89.17 90.20 89.17 90.12 0.0M
2024-01-25 87.41 87.93 87.05 87.93 0.0M
2024-01-24 87.71 87.75 87.51 87.62 0.0M
2024-01-23 87.92 87.92 87.40 87.40 0.0M
2024-01-22 88.37 88.37 87.50 87.80 0.0M
2024-01-19 88.44 88.66 87.73 87.91 0.0M
2024-01-18 88.17 88.17 87.98 88.15 0.0M
2024-01-17 88.73 88.80 88.22 88.64 0.0M
2024-01-16 88.68 89.62 88.68 89.62 0.0M
2024-01-15 89.36 89.38 89.18 89.18 0.0M
2024-01-12 89.10 89.46 88.80 89.37 0.0M
2024-01-11 89.32 89.63 88.77 88.77 0.0M
2024-01-10 89.19 89.60 89.19 89.24 0.0M
2024-01-09 89.40 89.50 88.98 89.45 0.0M
2024-01-08 88.96 89.51 88.77 89.39 0.0M
2024-01-05 88.73 89.11 88.20 89.01 0.0M
2024-01-04 89.58 89.59 89.00 89.59 0.0M
2024-01-03 89.69 90.17 89.25 89.49 0.0M
2024-01-02 90.07 90.08 88.60 89.26 0.0M