Amundi MSCI Indonesia UCITS ETF Acc

LYXI
🏛️ フランス →
105.99
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
2025-09-26 105.39 105.99 105.05 105.99 0.0M
2025-09-25 105.07 105.10 104.05 104.85 0.0M
2025-09-24 106.12 106.56 105.69 106.37 0.0M
2025-09-23 106.31 106.40 105.63 105.93 0.0M
2025-09-22 106.70 106.70 105.84 106.30 0.0M
2025-09-19 107.19 107.48 107.10 107.14 0.0M
2025-09-18 107.70 107.70 106.03 106.03 0.0M
2025-09-17 106.88 107.90 106.88 107.80 0.0M
2025-09-16 107.56 107.56 107.00 106.51 0.0M
2025-09-15 108.26 108.32 108.00 108.16 0.0M
2025-09-12 106.82 107.87 106.82 107.67 0.0M
2025-09-11 105.08 106.40 105.08 106.20 0.0M
2025-09-10 104.07 104.60 104.07 104.47 0.0M
2025-09-09 102.75 102.90 102.00 102.69 0.0M
2025-09-08 108.29 108.29 104.30 104.33 0.0M
2025-09-05 107.95 107.95 107.26 107.51 0.0M
2025-09-04 107.83 108.11 107.49 107.63 0.0M
2025-09-03 107.72 108.13 107.01 107.14 0.0M
2025-09-02 106.18 107.08 106.18 106.55 0.0M
2025-09-01 105.67 106.02 105.10 106.17 0.0M
2025-08-29 107.68 108.20 106.20 107.20 0.0M
2025-08-28 110.64 110.64 110.18 110.23 0.0M
2025-08-27 110.93 110.93 110.15 110.34 0.0M
2025-08-26 112.29 112.29 111.25 111.64 0.0M
2025-08-25 113.33 113.66 112.77 113.66 0.0M
2025-08-22 112.95 113.52 112.50 112.64 0.0M
2025-08-21 113.26 113.57 113.04 113.10 0.0M
2025-08-20 112.96 112.96 111.98 113.16 0.0M
2025-08-19 111.93 111.93 111.19 111.79 0.0M
2025-08-18 113.73 113.73 112.90 113.37 0.0M
2025-08-15 113.66 113.66 112.88 112.74 0.0M
2025-08-14 115.48 115.48 113.55 113.55 0.0M
2025-08-13 113.95 115.10 113.87 115.25 0.0M
2025-08-12 112.05 113.50 112.05 113.87 0.0M
2025-08-11 108.87 109.60 108.75 109.85 0.0M
2025-08-08 108.58 108.72 107.74 108.22 0.0M
2025-08-07 108.00 108.57 107.94 108.26 0.0M
2025-08-06 109.19 109.19 108.01 107.47 0.0M
2025-08-05 109.61 110.00 109.61 108.73 0.0M
2025-08-04 108.33 109.08 108.00 109.08 0.0M
2025-08-01 110.44 110.88 108.29 108.29 0.0M
2025-07-31 109.21 109.21 108.77 108.44 0.0M
2025-07-30 109.36 109.57 109.22 109.86 0.0M
2025-07-29 109.68 110.33 109.51 109.92 0.0M
2025-07-28 108.68 109.65 108.68 108.84 0.0M
2025-07-25 107.66 108.03 107.66 107.85 0.0M
2025-07-24 108.61 109.00 108.27 108.67 0.0M
2025-07-23 107.51 107.80 107.00 107.81 0.0M
2025-07-22 107.50 107.50 106.71 106.63 0.0M
2025-07-21 108.62 108.62 107.72 107.63 0.0M
2025-07-18 109.34 109.34 107.89 108.41 0.0M
2025-07-17 108.89 109.03 108.35 108.35 0.0M
2025-07-16 108.83 108.83 107.28 107.28 0.0M
2025-07-15 107.88 108.63 107.88 108.20 0.0M
2025-07-14 107.94 108.48 107.78 108.13 0.0M
2025-07-11 109.34 110.00 109.12 109.72 0.0M
2025-07-10 107.60 108.82 107.60 108.70 0.0M
2025-07-09 106.86 106.86 106.45 106.49 0.0M
2025-07-08 106.01 106.24 105.90 105.97 0.0M
2025-07-07 105.44 106.54 105.44 106.69 0.0M
2025-07-04 106.72 106.72 105.70 105.98 0.0M
2025-07-03 106.91 107.00 106.29 106.75 0.0M
2025-07-02 106.08 106.94 106.00 106.52 0.0M
2025-07-01 106.92 107.03 106.51 106.88 0.0M
2025-06-30 108.00 108.29 107.29 107.29 0.0M
2025-06-27 108.05 108.48 107.39 107.39 0.0M
2025-06-26 107.84 108.14 107.51 108.03 0.0M
2025-06-25 107.53 107.53 106.26 106.57 0.0M
2025-06-24 107.58 108.22 107.58 107.56 0.0M
2025-06-23 105.69 105.70 105.04 105.14 0.0M
2025-06-20 107.61 108.55 106.88 107.13 0.0M
2025-06-19 109.40 109.72 108.63 108.63 0.0M
2025-06-18 111.81 111.81 110.90 110.76 0.0M
2025-06-17 112.57 112.57 111.49 111.49 0.0M
2025-06-16 111.69 111.69 111.35 111.38 0.0M
2025-06-13 112.48 112.98 112.25 112.40 0.0M
2025-06-12 114.97 114.97 113.80 113.75 0.0M
2025-06-11 115.30 115.36 114.50 114.50 0.0M
2025-06-10 115.04 115.68 114.54 114.54 0.0M
2025-06-09 112.70 113.44 112.59 112.59 0.0M
2025-06-06 113.04 113.99 112.47 112.47 0.0M
2025-06-05 113.51 113.51 112.78 113.79 0.0M
2025-06-04 113.71 113.71 112.25 112.95 0.0M
2025-06-03 112.87 112.87 112.87 113.21 0.0M
2025-06-02 114.42 114.42 112.61 112.67 0.0M
2025-05-30 116.83 117.32 116.00 116.56 0.0M
2025-05-29 118.66 119.16 117.19 117.00 0.0M
2025-05-28 117.90 117.92 117.60 117.07 0.0M
2025-05-27 117.81 118.56 117.46 118.56 0.0M
2025-05-26 116.98 118.24 116.90 118.08 0.0M
2025-05-23 118.77 118.77 117.52 118.61 0.0M
2025-05-22 118.53 118.54 117.74 118.15 0.0M
2025-05-21 117.45 118.24 117.45 117.78 0.0M
2025-05-20 117.76 118.16 116.00 116.28 0.0M
2025-05-19 116.95 117.65 116.00 117.23 0.0M
2025-05-16 115.87 116.68 115.49 115.93 0.0M
2025-05-15 114.58 115.44 114.57 114.57 0.0M
2025-05-14 112.79 112.87 112.16 112.56 0.0M
2025-05-13 109.81 110.76 109.00 110.76 0.0M
2025-05-12 111.05 111.27 109.91 109.73 0.0M
2025-05-09 109.42 109.42 108.50 108.52 0.0M
2025-05-08 109.64 109.64 108.94 108.73 0.0M
2025-05-07 109.87 109.87 109.40 109.08 0.0M
2025-05-06 110.07 110.96 110.00 110.35 0.0M
2025-05-05 109.94 110.71 109.67 110.71 0.0M
2025-05-02 108.53 109.57 108.53 109.57 0.0M
2025-04-30 106.31 106.90 106.31 106.89 0.0M
2025-04-29 104.57 105.16 104.30 105.16 0.0M
2025-04-28 104.72 104.90 104.45 104.57 0.0M
2025-04-25 103.74 103.74 103.15 103.52 0.0M
2025-04-24 103.36 104.30 102.35 104.30 0.0M
2025-04-23 103.10 104.74 102.78 104.74 0.0M
2025-04-22 99.54 100.64 99.54 100.64 0.0M
2025-04-17 99.90 100.25 99.90 100.59 0.0M
2025-04-16 100.76 100.76 100.03 100.45 0.0M
2025-04-15 101.27 102.00 101.11 102.00 0.0M
2025-04-14 100.27 101.32 99.70 100.35 0.0M
2025-04-11 98.68 99.55 98.30 98.91 0.0M
2025-04-10 101.32 102.05 100.00 98.29 0.0M
2025-04-09 95.91 96.18 93.81 94.91 0.0M
2025-04-08 95.35 97.93 95.35 96.92 0.0M
2025-04-07 94.45 98.36 93.00 97.62 0.0M
2025-04-04 102.56 104.13 97.50 98.98 0.0M
2025-04-03 103.82 104.13 101.75 102.53 0.0M
2025-04-02 107.12 107.25 106.42 106.71 0.0M
2025-04-01 107.29 107.63 106.80 107.04 0.0M
2025-03-31 106.31 107.04 106.31 106.62 0.0M
2025-03-28 108.26 108.31 107.22 107.64 0.0M
2025-03-27 108.47 108.63 108.00 108.63 0.0M
2025-03-26 107.74 108.00 107.60 107.74 0.0M
2025-03-25 101.64 102.60 101.64 102.58 0.0M
2025-03-24 100.97 100.97 99.78 100.00 0.0M
2025-03-21 101.79 102.36 100.76 101.76 0.0M
2025-03-20 103.40 103.70 102.94 103.18 0.0M
2025-03-19 102.11 103.31 102.11 103.31 0.0M
2025-03-18 102.00 102.49 100.76 100.76 0.0M
2025-03-17 106.30 106.50 105.85 106.49 0.0M
2025-03-14 106.98 107.85 106.86 107.14 0.0M
2025-03-13 108.51 109.00 108.17 108.66 0.0M
2025-03-12 108.58 109.65 108.58 109.07 0.0M
2025-03-11 107.54 107.54 106.00 106.02 0.0M
2025-03-10 109.57 109.57 108.37 108.47 0.0M
2025-03-07 110.37 111.26 110.00 110.31 0.0M
2025-03-06 111.00 111.50 110.53 111.03 0.0M
2025-03-05 111.91 112.33 111.08 111.03 0.0M
2025-03-04 110.04 110.04 108.72 108.91 0.0M
2025-03-03 111.83 112.37 111.15 111.34 0.0M
2025-02-28 106.70 106.80 105.55 106.06 0.0M
2025-02-27 110.29 110.79 109.61 109.81 0.0M
2025-02-26 112.82 113.40 112.03 113.32 0.0M
2025-02-25 114.05 114.34 113.20 113.79 0.0M
2025-02-24 116.98 117.79 116.91 117.79 0.0M
2025-02-21 118.00 118.59 117.56 118.17 0.0M
2025-02-20 118.25 118.86 118.24 119.22 0.0M
2025-02-19 119.00 119.67 118.49 119.54 0.0M
2025-02-18 121.78 122.85 121.67 122.85 0.0M
2025-02-17 120.75 123.27 120.75 123.27 0.0M
2025-02-14 118.06 118.59 117.51 118.23 0.0M
2025-02-13 117.49 118.91 117.00 118.91 0.0M
2025-02-12 117.84 118.97 117.70 118.43 0.0M
2025-02-11 117.00 118.85 116.21 118.85 0.0M
2025-02-10 118.11 119.80 118.11 119.45 0.0M
2025-02-07 118.70 120.00 118.00 119.53 0.0M
2025-02-06 119.00 119.25 118.40 119.15 0.0M
2025-02-05 123.16 123.16 122.30 122.72 0.0M
2025-02-04 125.10 125.85 125.00 125.30 0.0M
2025-02-03 124.00 125.53 124.00 125.31 0.0M
2025-01-31 125.89 127.21 125.89 125.87 0.0M
2025-01-30 123.91 124.63 123.20 124.18 0.0M
2025-01-29 125.38 126.37 124.87 125.54 0.0M
2025-01-28 124.67 125.74 124.67 125.33 0.0M
2025-01-27 124.69 125.82 123.85 124.71 0.0M
2025-01-24 127.38 127.38 125.58 126.16 0.0M
2025-01-23 128.49 128.60 127.52 128.30 0.0M
2025-01-22 127.13 128.40 127.13 128.24 0.0M
2025-01-21 126.69 127.00 126.69 126.50 0.0M
2025-01-20 126.93 127.06 126.58 126.74 0.0M
2025-01-17 127.20 127.20 126.59 127.31 0.0M
2025-01-16 126.65 126.90 126.65 125.62 0.0M
2025-01-15 125.65 126.30 125.65 126.48 0.0M
2025-01-14 124.15 124.15 122.90 122.71 0.0M
2025-01-13 126.05 126.05 124.49 124.95 0.0M
2025-01-10 127.82 127.82 125.00 125.31 0.0M
2025-01-09 126.69 127.50 126.27 126.68 0.0M
2025-01-08 125.71 126.53 125.71 126.53 0.0M
2025-01-07 125.75 125.75 124.91 124.59 0.0M
2025-01-06 126.65 126.65 125.82 126.58 0.0M
2025-01-03 129.34 129.56 128.61 129.13 0.0M
2025-01-02 127.13 128.78 127.13 128.69 0.0M