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
2025-09-26 86.44 86.65 86.40 86.57 0.0M
2025-09-25 86.64 86.96 86.33 86.90 0.0M
2025-09-24 86.72 86.85 86.39 86.69 0.0M
2025-09-23 86.96 87.20 86.72 86.70 0.0M
2025-09-22 87.97 87.97 87.00 87.02 0.0M
2025-09-19 87.80 88.37 87.76 88.09 0.0M
2025-09-18 88.37 88.37 88.00 87.97 0.0M
2025-09-17 87.00 88.53 86.39 88.35 0.0M
2025-09-16 88.95 88.95 88.38 88.27 0.0M
2025-09-15 89.54 90.00 89.11 89.11 0.0M
2025-09-12 90.18 90.24 89.80 89.73 0.0M
2025-09-11 90.47 90.47 90.10 90.22 0.0M
2025-09-10 90.34 90.56 89.50 89.50 0.0M
2025-09-09 91.13 91.13 90.21 90.37 0.0M
2025-09-08 90.89 91.06 90.72 90.93 0.0M
2025-09-05 91.42 91.42 91.01 91.25 0.0M
2025-09-04 90.97 91.69 90.97 91.35 0.0M
2025-09-03 90.12 90.46 90.07 90.15 0.0M
2025-09-02 90.02 90.60 89.84 90.33 0.0M
2025-09-01 91.35 91.35 90.68 90.80 0.0M
2025-08-29 90.64 91.11 90.60 90.93 0.0M
2025-08-28 91.36 91.36 90.66 90.84 0.0M
2025-08-27 91.20 91.20 91.00 91.03 0.0M
2025-08-26 91.12 91.32 91.12 90.89 0.0M
2025-08-25 92.16 92.16 91.76 91.63 0.0M
2025-08-22 92.46 92.55 92.20 92.10 0.0M
2025-08-21 92.32 92.46 92.07 92.57 0.0M
2025-08-20 90.72 92.43 90.72 92.52 0.0M
2025-08-19 89.64 90.50 89.64 90.43 0.0M
2025-08-18 89.23 89.46 89.23 89.42 0.0M
2025-08-15 89.47 89.47 89.31 89.17 0.0M
2025-08-14 89.42 89.51 89.05 89.31 0.0M
2025-08-13 89.34 89.44 89.18 89.31 0.0M
2025-08-12 89.77 89.77 89.05 89.06 0.0M
2025-08-11 89.19 89.37 89.17 89.37 0.0M
2025-08-08 89.37 89.37 88.91 88.91 0.0M
2025-08-07 88.50 88.86 88.11 88.77 0.0M
2025-08-06 88.26 88.26 87.86 88.10 0.0M
2025-08-05 88.05 88.60 88.03 88.32 0.0M
2025-08-04 87.43 87.89 87.40 87.78 0.0M
2025-08-01 87.86 88.12 87.45 87.51 0.0M
2025-07-31 88.60 88.60 87.97 88.02 0.0M
2025-07-30 88.92 89.22 88.56 88.56 0.0M
2025-07-29 88.39 88.84 88.39 88.86 0.0M
2025-07-28 89.68 89.68 88.36 88.53 0.0M
2025-07-25 89.72 89.72 89.10 89.46 0.0M
2025-07-24 89.81 90.11 89.71 90.00 0.0M
2025-07-23 90.57 90.57 90.25 90.32 0.0M
2025-07-22 89.63 89.91 89.59 89.92 0.0M
2025-07-21 89.77 89.77 89.52 89.66 0.0M
2025-07-18 90.10 90.10 89.74 89.96 0.0M
2025-07-17 89.67 89.92 89.42 89.53 0.0M
2025-07-16 89.45 89.56 89.45 89.34 0.0M
2025-07-15 89.63 89.83 89.32 89.33 0.0M
2025-07-14 89.11 89.82 89.11 89.85 0.0M
2025-07-11 90.09 90.09 89.45 89.24 0.0M
2025-07-10 89.77 90.00 89.68 89.68 0.0M
2025-07-09 89.76 89.92 89.57 89.39 0.0M
2025-07-08 89.50 89.50 89.01 89.30 0.0M
2025-07-07 90.07 90.07 89.61 89.72 0.0M
2025-07-04 90.00 90.10 89.60 89.96 0.0M
2025-07-03 90.01 90.11 89.86 89.87 0.0M
2025-07-02 89.77 89.84 89.09 89.31 0.0M
2025-07-01 89.46 89.91 88.85 89.78 0.0M
2025-06-30 89.50 89.55 89.31 89.05 0.0M
2025-06-27 89.34 89.87 89.31 89.31 0.0M
2025-06-26 89.43 89.65 89.37 89.52 0.0M
2025-06-25 91.25 91.25 89.67 89.64 0.0M
2025-06-24 92.30 92.30 91.73 91.84 0.0M
2025-06-23 92.79 92.79 90.93 91.23 0.0M
2025-06-20 91.74 92.11 91.70 91.78 0.0M
2025-06-19 92.21 92.21 92.04 91.75 0.0M
2025-06-18 92.02 92.14 91.97 92.17 0.0M
2025-06-17 92.05 92.05 91.59 92.08 0.0M
2025-06-16 92.88 92.97 92.60 92.48 0.0M
2025-06-13 93.00 93.70 92.70 93.37 0.0M
2025-06-12 93.39 93.76 93.34 93.53 0.0M
2025-06-11 93.94 93.94 93.68 93.66 0.0M
2025-06-10 94.38 94.40 93.93 94.10 0.0M
2025-06-09 94.25 94.57 94.20 94.18 0.0M
2025-06-06 94.18 94.67 94.15 94.67 0.0M
2025-06-05 93.85 94.70 93.85 94.25 0.0M
2025-06-04 94.70 94.70 93.67 94.60 0.0M
2025-06-03 94.38 94.38 94.10 94.07 0.0M
2025-06-02 94.81 94.81 93.96 94.35 0.0M
2025-05-30 94.74 95.34 94.74 94.82 0.0M
2025-05-29 94.82 94.82 94.50 94.36 0.0M
2025-05-28 95.31 95.31 94.58 94.71 0.0M
2025-05-27 95.70 95.70 95.01 95.68 0.0M
2025-05-26 95.09 95.54 94.94 95.46 0.0M
2025-05-23 94.62 94.62 94.19 94.28 0.0M
2025-05-22 94.96 95.01 94.32 94.70 0.0M
2025-05-21 95.00 95.09 94.32 94.95 0.0M
2025-05-20 93.91 95.00 93.91 94.91 0.0M
2025-05-19 93.79 93.79 93.33 93.84 0.0M
2025-05-16 93.37 93.53 93.10 93.21 0.0M
2025-05-15 91.63 92.57 91.63 92.78 0.0M
2025-05-14 91.57 91.73 91.37 91.39 0.0M
2025-05-13 92.92 92.92 91.80 91.58 0.0M
2025-05-12 94.36 94.36 92.40 92.60 0.0M
2025-05-09 93.95 93.96 93.45 93.61 0.0M
2025-05-08 94.81 94.88 93.86 93.71 0.0M
2025-05-07 94.47 94.58 94.14 94.28 0.0M
2025-05-06 93.82 94.50 93.82 94.15 0.0M
2025-05-05 93.90 93.90 93.55 93.73 0.0M
2025-05-02 93.48 94.24 92.67 93.26 0.0M
2025-04-30 92.23 93.48 92.23 93.48 0.0M
2025-04-29 92.07 92.30 91.58 91.99 0.0M
2025-04-28 91.31 91.98 91.31 91.76 0.0M
2025-04-25 91.75 92.16 91.30 91.07 0.0M
2025-04-24 91.92 92.65 91.92 92.41 0.0M
2025-04-23 92.40 92.46 91.85 92.04 0.0M
2025-04-22 92.00 92.59 91.87 92.30 0.0M
2025-04-17 90.32 91.99 90.32 91.99 0.0M
2025-04-16 90.57 90.84 90.40 91.01 0.0M
2025-04-15 89.64 90.41 89.64 90.39 0.0M
2025-04-14 89.14 89.71 89.14 89.71 0.0M
2025-04-11 88.53 88.53 87.60 88.37 0.0M
2025-04-10 88.31 89.74 87.00 89.74 0.0M
2025-04-09 87.30 87.30 85.50 86.21 0.0M
2025-04-08 86.73 87.33 86.39 88.21 0.0M
2025-04-07 85.70 86.80 85.30 85.55 0.0M
2025-04-04 92.79 93.48 89.83 90.11 0.0M
2025-04-03 91.20 92.00 91.20 91.88 0.0M
2025-04-02 91.09 91.60 90.93 90.85 0.0M
2025-04-01 91.44 91.44 90.92 91.22 0.0M
2025-03-31 90.88 90.96 90.40 90.40 0.0M
2025-03-28 90.56 91.32 90.56 91.14 0.0M
2025-03-27 90.25 90.44 90.09 90.40 0.0M
2025-03-26 90.16 90.16 89.57 89.93 0.0M
2025-03-25 90.81 90.81 90.10 90.03 0.0M
2025-03-24 91.59 91.59 90.15 90.29 0.0M
2025-03-21 90.79 91.52 90.79 91.21 0.0M
2025-03-20 90.90 91.22 90.90 91.29 0.0M
2025-03-19 90.72 90.72 90.50 90.55 0.0M
2025-03-18 91.06 91.06 90.46 90.76 0.0M
2025-03-17 90.12 91.07 90.12 91.01 0.0M
2025-03-14 90.84 90.84 90.10 90.29 0.0M
2025-03-13 91.00 91.00 90.23 90.66 0.0M
2025-03-12 91.09 91.61 90.79 90.84 0.0M
2025-03-11 92.49 93.14 90.62 90.81 0.0M
2025-03-10 90.90 93.42 90.90 92.83 0.0M
2025-03-07 91.66 92.11 90.83 91.81 0.0M
2025-03-06 90.68 91.20 90.27 91.20 0.0M
2025-03-05 92.10 92.18 91.58 91.40 0.0M
2025-03-04 92.38 93.71 92.38 93.49 0.0M
2025-03-03 92.05 92.55 91.50 92.42 0.0M
2025-02-28 91.61 92.00 91.24 91.77 0.0M
2025-02-27 90.94 91.28 90.75 91.55 0.0M
2025-02-26 91.68 91.80 91.68 91.58 0.0M
2025-02-25 90.47 91.17 90.47 91.31 0.0M
2025-02-24 89.90 90.92 89.86 90.65 0.0M
2025-02-21 88.64 89.42 88.64 89.41 0.0M
2025-02-20 89.17 89.17 88.00 88.28 0.0M
2025-02-19 88.73 88.73 88.20 88.24 0.0M
2025-02-18 89.20 89.20 88.49 88.65 0.0M
2025-02-17 88.74 88.82 88.37 88.47 0.0M
2025-02-14 89.64 89.64 88.88 88.87 0.0M
2025-02-13 89.75 89.75 88.67 89.02 0.0M
2025-02-12 89.00 89.33 88.68 88.84 0.0M
2025-02-11 88.59 88.77 88.50 88.68 0.0M
2025-02-10 88.72 88.74 88.44 88.50 0.0M
2025-02-07 88.15 88.40 88.13 88.24 0.0M
2025-02-06 87.67 88.72 87.67 88.72 0.0M
2025-02-05 87.31 87.74 87.11 87.43 0.0M
2025-02-04 87.18 87.75 87.18 87.59 0.0M
2025-02-03 87.63 88.10 87.30 87.44 0.0M
2025-01-31 88.21 88.66 88.01 87.96 0.0M
2025-01-30 87.84 88.37 87.82 88.14 0.0M
2025-01-29 89.00 89.00 87.50 87.80 0.0M
2025-01-28 87.53 88.51 87.53 88.18 0.0M
2025-01-27 85.95 87.50 85.95 87.46 0.0M
2025-01-24 85.53 85.53 84.96 85.01 0.0M
2025-01-23 84.94 85.15 84.94 85.22 0.0M
2025-01-22 85.57 85.57 84.62 84.62 0.0M
2025-01-21 85.15 85.50 85.15 85.47 0.0M
2025-01-20 85.25 85.59 85.25 85.45 0.0M
2025-01-17 84.72 85.50 84.27 84.27 0.0M
2025-01-16 83.95 84.27 83.76 84.21 0.0M
2025-01-15 83.73 83.87 83.59 83.94 0.0M
2025-01-14 84.17 84.41 83.66 83.62 0.0M
2025-01-13 84.20 84.24 83.83 83.83 0.0M
2025-01-10 85.73 85.78 84.36 84.36 0.0M
2025-01-09 85.67 86.20 85.67 86.28 0.0M
2025-01-08 86.09 86.23 85.50 85.94 0.0M
2025-01-07 85.73 86.20 85.45 85.82 0.0M
2025-01-06 85.87 86.09 85.16 86.09 0.0M
2025-01-03 86.65 86.72 86.08 86.16 0.0M
2025-01-02 86.63 86.87 86.06 86.76 0.0M