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

LYYQ
🏛️ ドイツ →
83.87
最終更新: 2025-10-03
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
2025-10-03 84.13 84.24 83.52 83.87 0.0M
2025-10-02 84.28 84.63 84.05 84.09 0.0M
2025-10-01 83.60 84.47 83.60 84.40 0.0M
2025-09-30 83.42 83.96 83.31 83.95 0.0M
2025-09-29 83.82 83.90 83.55 83.61 0.0M
2025-09-26 82.74 83.54 82.74 83.45 0.0M
2025-09-25 81.66 82.04 81.38 81.73 0.0M
2025-09-24 81.51 81.92 81.51 81.70 0.0M
2025-09-23 82.21 82.31 81.93 82.02 0.0M
2025-09-22 81.85 82.18 81.71 82.01 0.0M
2025-09-19 82.01 82.18 81.92 82.06 0.0M
2025-09-18 81.80 82.10 81.68 81.85 0.0M
2025-09-17 81.52 81.91 81.46 81.56 0.0M
2025-09-16 82.65 82.65 81.60 81.84 0.0M
2025-09-15 83.49 83.92 83.40 83.42 0.0M
2025-09-12 83.08 83.51 82.82 83.17 0.0M
2025-09-11 82.84 83.06 82.66 82.72 0.0M
2025-09-10 82.76 82.82 82.59 82.65 0.0M
2025-09-09 82.91 82.91 82.45 82.74 0.0M
2025-09-08 82.53 82.54 81.99 82.36 0.0M
2025-09-05 83.13 83.13 82.33 82.36 0.0M
2025-09-04 82.26 83.07 82.26 82.97 0.0M
2025-09-03 81.24 81.93 81.24 81.81 0.0M
2025-09-02 82.94 82.94 82.22 82.24 0.0M
2025-09-01 83.78 83.78 83.32 83.50 0.0M
2025-08-29 84.05 84.20 83.80 84.08 0.0M
2025-08-28 84.83 84.83 83.93 84.12 0.0M
2025-08-27 84.36 84.71 84.18 84.46 0.0M
2025-08-26 84.37 84.58 84.27 84.53 0.0M
2025-08-25 86.03 86.17 85.62 85.79 0.0M
2025-08-22 86.67 86.93 86.33 86.35 0.0M
2025-08-21 87.05 87.10 86.53 86.70 0.0M
2025-08-20 86.19 86.90 86.19 86.89 0.0M
2025-08-19 85.95 86.25 85.86 85.93 0.0M
2025-08-18 86.06 86.13 85.88 86.02 0.0M
2025-08-15 86.67 86.73 86.37 86.37 0.0M
2025-08-14 85.35 86.69 85.35 86.11 0.0M
2025-08-13 85.06 85.55 84.99 85.45 0.0M
2025-08-12 85.09 85.39 84.73 84.76 0.0M
2025-08-11 85.16 85.19 84.86 85.02 0.0M
2025-08-08 85.61 85.61 84.52 84.75 0.0M
2025-08-07 85.09 86.58 85.09 86.04 0.0M
2025-08-06 84.05 84.78 83.98 84.73 0.0M
2025-08-05 83.21 83.81 83.19 83.81 0.0M
2025-08-04 80.94 83.17 80.94 83.02 0.0M
2025-08-01 81.96 81.99 80.86 80.86 0.0M
2025-07-31 83.36 83.83 83.31 83.65 0.0M
2025-07-30 83.26 83.32 83.08 83.11 0.0M
2025-07-29 82.60 83.43 82.60 83.29 0.0M
2025-07-28 83.11 83.33 82.41 82.46 0.0M
2025-07-25 82.77 82.82 82.37 82.72 0.0M
2025-07-24 83.54 83.70 82.83 82.88 0.0M
2025-07-23 82.78 83.45 82.78 83.34 0.0M
2025-07-22 82.60 82.67 82.24 82.25 0.0M
2025-07-21 82.63 82.77 82.55 82.77 0.0M
2025-07-18 82.72 82.88 82.39 82.60 0.0M
2025-07-17 82.40 82.40 81.89 82.17 0.0M
2025-07-16 81.14 82.05 81.14 81.97 0.0M
2025-07-15 81.82 82.10 81.46 81.57 0.0M
2025-07-14 81.55 82.25 81.49 82.25 0.0M
2025-07-11 81.88 82.21 81.65 81.97 0.0M
2025-07-10 82.63 82.86 81.95 81.99 0.0M
2025-07-09 81.81 82.95 81.81 82.74 0.0M
2025-07-08 81.70 81.88 81.60 81.88 0.0M
2025-07-07 81.40 81.86 81.40 81.86 0.0M
2025-07-04 80.76 81.07 80.76 80.79 0.0M
2025-07-03 80.18 81.27 80.18 81.25 0.0M
2025-07-02 80.96 80.96 80.09 80.22 0.0M
2025-07-01 81.83 81.84 80.99 81.08 0.0M
2025-06-30 81.41 81.58 81.00 81.24 0.0M
2025-06-27 81.05 81.36 81.04 81.26 0.0M
2025-06-26 81.07 81.26 80.67 80.94 0.0M
2025-06-25 81.36 81.39 80.93 81.02 0.0M
2025-06-24 81.61 81.61 80.97 80.97 0.0M
2025-06-23 80.78 81.11 80.25 80.41 0.0M
2025-06-20 80.62 81.38 80.62 81.23 0.0M
2025-06-19 80.13 80.53 80.04 80.34 0.0M
2025-06-18 80.85 81.00 80.52 80.52 0.0M
2025-06-17 80.27 80.99 80.27 80.66 0.0M
2025-06-16 80.97 81.48 80.96 81.40 0.0M
2025-06-13 80.42 81.06 80.42 80.84 0.0M
2025-06-12 81.61 81.61 80.91 81.49 0.0M
2025-06-11 82.54 82.78 82.11 82.21 0.0M
2025-06-10 83.34 83.38 82.67 82.67 0.0M
2025-06-09 83.93 84.11 83.45 83.59 0.0M
2025-06-06 83.52 84.09 83.44 84.04 0.0M
2025-06-05 83.20 83.75 83.20 83.62 0.0M
2025-06-04 83.40 83.55 83.20 83.49 0.0M
2025-06-03 83.33 83.48 83.14 83.23 0.0M
2025-06-02 82.84 83.53 82.84 83.48 0.0M
2025-05-30 82.81 83.19 82.25 82.40 0.0M
2025-05-29 82.78 83.06 82.60 82.73 0.0M
2025-05-28 83.01 83.42 82.54 82.74 0.0M
2025-05-27 83.16 83.49 83.04 83.24 0.0M
2025-05-26 83.17 83.38 82.89 83.29 0.0M
2025-05-23 83.17 83.32 81.40 82.72 0.0M
2025-05-22 83.20 83.46 82.90 83.19 0.0M
2025-05-21 83.19 83.44 82.96 83.01 0.0M
2025-05-20 82.87 83.32 82.83 83.28 0.0M
2025-05-19 82.73 83.25 82.62 83.25 0.0M
2025-05-16 82.68 83.52 82.56 83.09 0.0M
2025-05-15 81.11 82.64 81.11 82.61 0.0M
2025-05-14 81.14 81.85 81.14 81.61 0.0M
2025-05-13 81.50 82.02 81.29 81.29 0.0M
2025-05-12 83.69 83.71 81.70 82.43 0.0M
2025-05-09 82.96 83.33 82.80 83.27 0.0M
2025-05-08 83.75 83.75 82.96 83.20 0.0M
2025-05-07 83.54 83.54 82.85 83.32 0.0M
2025-05-06 82.75 83.39 82.71 82.91 0.0M
2025-05-05 82.02 83.26 82.02 83.25 0.0M
2025-05-02 81.45 81.90 81.19 81.90 0.0M
2025-04-30 80.75 80.91 80.43 80.90 0.0M
2025-04-29 79.56 80.35 79.53 80.35 0.0M
2025-04-28 79.74 79.87 79.45 79.67 0.0M
2025-04-25 79.68 79.79 79.22 79.79 0.0M
2025-04-24 79.71 79.85 79.37 79.55 0.0M
2025-04-23 79.48 79.73 78.97 79.44 0.0M
2025-04-22 78.15 79.19 78.15 78.92 0.0M
2025-04-17 77.51 78.38 77.49 78.25 0.0M
2025-04-16 76.68 77.66 76.68 77.45 0.0M
2025-04-15 75.77 77.30 75.77 77.00 0.0M
2025-04-14 74.99 75.69 74.96 75.26 0.0M
2025-04-11 74.15 74.15 72.92 73.95 0.0M
2025-04-10 74.16 75.42 73.09 73.23 0.0M
2025-04-09 69.21 73.88 69.21 73.88 0.0M
2025-04-08 70.68 73.69 70.68 71.85 0.0M
2025-04-07 70.19 71.74 68.75 70.25 0.0M
2025-04-04 78.09 78.09 73.84 73.88 0.0M
2025-04-03 78.04 79.58 77.98 78.94 0.0M
2025-04-02 79.84 79.92 79.51 79.76 0.0M
2025-04-01 79.65 79.90 79.37 79.74 0.0M
2025-03-31 79.21 79.43 78.82 78.95 0.0M
2025-03-28 79.91 80.22 79.68 79.81 0.0M
2025-03-27 79.54 80.19 79.54 80.07 0.0M
2025-03-26 79.90 80.20 79.56 79.66 0.0M
2025-03-25 78.96 79.97 78.96 79.71 0.0M
2025-03-24 78.76 79.14 78.76 78.79 0.0M
2025-03-21 78.43 78.64 78.00 78.64 0.0M
2025-03-20 78.98 78.98 78.15 78.47 0.0M
2025-03-19 78.72 79.04 78.59 78.71 0.0M
2025-03-18 78.49 78.79 78.49 78.68 0.0M
2025-03-17 77.96 78.39 77.72 78.33 0.0M
2025-03-14 77.10 77.61 76.82 77.49 0.0M
2025-03-13 76.93 77.53 76.88 76.96 0.0M
2025-03-12 75.77 76.90 75.77 76.90 0.0M
2025-03-11 76.46 76.46 75.17 75.69 0.0M
2025-03-10 76.92 76.92 76.10 76.10 0.0M
2025-03-07 76.17 76.68 75.82 76.55 0.0M
2025-03-06 76.88 76.88 75.93 76.04 0.0M
2025-03-05 76.54 76.92 76.25 76.25 0.0M
2025-03-04 76.46 76.65 75.78 76.38 0.0M
2025-03-03 75.70 77.02 75.44 76.61 0.0M
2025-02-28 75.44 75.66 75.31 75.36 0.0M
2025-02-27 75.25 75.86 75.25 75.57 0.0M
2025-02-26 74.37 75.73 74.37 75.40 0.0M
2025-02-25 73.58 74.35 73.58 74.13 0.0M
2025-02-24 73.19 73.42 73.19 73.37 0.0M
2025-02-21 72.74 73.04 72.62 72.76 0.0M
2025-02-20 73.15 73.62 72.68 72.70 0.0M
2025-02-19 74.25 74.46 72.93 72.94 0.0M
2025-02-18 73.81 74.45 73.81 74.20 0.0M
2025-02-17 73.35 74.08 73.35 73.85 0.0M
2025-02-14 73.61 73.73 72.97 73.02 0.0M
2025-02-13 73.64 74.24 73.48 73.93 0.0M
2025-02-12 73.42 73.81 73.36 73.53 0.0M
2025-02-11 73.45 73.64 73.27 73.31 0.0M
2025-02-10 73.11 73.47 73.11 73.47 0.0M
2025-02-07 73.16 73.18 72.82 72.90 0.0M
2025-02-06 72.17 72.72 72.17 72.58 0.0M
2025-02-05 71.74 72.03 71.68 71.97 0.0M
2025-02-04 71.46 71.88 71.46 71.80 0.0M
2025-02-03 71.40 71.77 71.36 71.36 0.0M
2025-01-31 72.38 72.38 71.69 71.69 0.0M
2025-01-30 72.35 72.35 72.12 72.29 0.0M
2025-01-29 71.97 72.31 71.87 71.95 0.0M
2025-01-28 71.61 71.99 71.61 71.74 0.0M
2025-01-27 71.05 71.73 71.05 71.44 0.0M
2025-01-24 70.95 70.95 70.45 70.55 0.0M
2025-01-23 70.53 70.83 70.53 70.76 0.0M
2025-01-22 70.02 70.93 70.02 70.45 0.0M
2025-01-21 69.90 69.93 69.51 69.61 0.0M
2025-01-20 69.90 70.19 69.50 69.50 0.0M
2025-01-17 69.40 70.25 69.40 69.92 0.0M
2025-01-16 69.08 69.50 69.02 69.32 0.0M
2025-01-15 68.22 69.09 68.22 68.83 0.0M
2025-01-14 67.61 67.70 67.49 67.70 0.0M
2025-01-13 67.40 67.54 66.92 67.33 0.0M
2025-01-10 68.61 68.61 67.51 67.75 0.0M
2025-01-09 68.81 68.98 68.44 68.76 0.0M
2025-01-08 69.26 69.66 68.96 69.00 0.0M
2025-01-07 68.66 69.39 68.35 69.39 0.0M
2025-01-06 68.88 68.95 68.44 68.77 0.0M
2025-01-03 68.91 68.91 68.63 68.67 0.0M
2025-01-02 68.63 68.64 68.13 68.41 0.0M