Amundi STOXX Europe 600 Technology UCITS ETF Acc

LYXTNO
🏛️ ドイツ →
95.14
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 94.84 95.14 94.39 95.14 0.0M
2025-09-25 95.43 95.81 94.48 95.12 0.0M
2025-09-24 95.79 96.04 95.21 95.48 0.0M
2025-09-23 94.95 96.44 94.95 95.53 0.0M
2025-09-22 95.29 95.42 94.98 95.32 0.0M
2025-09-19 94.61 95.09 94.61 94.71 0.0M
2025-09-18 93.29 95.43 93.21 95.18 0.0M
2025-09-17 91.50 91.85 91.15 91.85 0.0M
2025-09-16 91.72 91.74 90.33 90.63 0.0M
2025-09-15 90.57 90.88 90.23 90.81 0.0M
2025-09-12 90.24 90.36 89.94 90.03 0.0M
2025-09-11 89.59 90.12 89.54 89.86 0.0M
2025-09-10 91.95 92.56 89.91 89.91 0.0M
2025-09-09 91.33 91.56 91.10 91.54 0.0M
2025-09-08 90.58 91.26 90.54 91.04 0.0M
2025-09-05 90.38 90.83 89.98 90.08 0.0M
2025-09-04 89.15 89.99 89.15 89.99 0.0M
2025-09-03 89.05 89.41 88.87 88.93 0.0M
2025-09-02 89.74 89.91 88.12 88.32 0.0M
2025-09-01 90.77 90.89 90.60 90.66 0.0M
2025-08-29 92.25 92.25 90.58 90.60 0.0M
2025-08-28 92.55 92.65 92.10 92.10 0.0M
2025-08-27 91.92 92.46 91.74 92.23 0.0M
2025-08-26 91.72 92.18 91.71 91.71 0.0M
2025-08-25 92.06 92.21 91.87 92.19 0.0M
2025-08-22 91.16 92.26 91.16 91.96 0.0M
2025-08-21 91.61 91.73 91.06 91.11 0.0M
2025-08-20 91.82 92.56 91.51 91.80 0.0M
2025-08-19 92.12 92.50 91.83 91.93 0.0M
2025-08-18 91.80 91.98 91.47 91.97 0.0M
2025-08-15 92.37 92.65 91.83 91.91 0.0M
2025-08-14 92.14 92.64 92.14 92.47 0.0M
2025-08-13 92.08 92.33 92.08 92.18 0.0M
2025-08-12 92.69 92.69 90.47 91.35 0.0M
2025-08-11 93.31 93.31 92.76 92.76 0.0M
2025-08-08 93.33 93.33 92.78 93.00 0.0M
2025-08-07 92.44 93.77 92.44 93.08 0.0M
2025-08-06 92.63 92.72 91.60 91.71 0.0M
2025-08-05 92.61 93.00 92.23 92.36 0.0M
2025-08-04 91.99 92.58 91.99 92.21 0.0M
2025-08-01 92.84 92.84 91.14 91.45 0.0M
2025-07-31 96.09 96.09 94.01 94.21 0.0M
2025-07-30 94.85 95.05 94.60 95.02 0.0M
2025-07-29 94.53 95.15 94.53 94.72 0.0M
2025-07-28 94.97 95.16 94.18 94.27 0.0M
2025-07-25 93.75 93.75 93.41 93.66 0.0M
2025-07-24 95.52 95.58 93.98 94.04 0.0M
2025-07-23 95.37 95.96 94.88 95.38 0.0M
2025-07-22 97.05 97.05 95.89 96.01 0.0M
2025-07-21 97.79 97.80 97.42 97.51 0.0M
2025-07-18 98.50 98.87 97.60 97.60 0.0M
2025-07-17 97.97 98.52 97.39 98.19 0.0M
2025-07-16 97.71 97.96 97.01 97.30 0.0M
2025-07-15 98.79 98.94 98.45 98.66 0.0M
2025-07-14 97.22 98.08 97.00 98.08 0.0M
2025-07-11 98.74 98.74 98.02 98.13 0.0M
2025-07-10 98.70 99.84 98.70 99.13 0.0M
2025-07-09 98.09 98.69 97.66 98.62 0.0M
2025-07-08 97.31 98.27 97.31 98.27 0.0M
2025-07-07 96.20 97.39 96.20 97.18 0.0M
2025-07-04 96.47 96.47 95.93 95.93 0.0M
2025-07-03 96.00 96.93 95.58 96.91 0.0M
2025-07-02 95.89 95.89 94.86 95.85 0.0M
2025-07-01 97.26 97.26 96.11 96.34 0.0M
2025-06-30 97.66 97.67 97.10 97.17 0.0M
2025-06-27 96.82 97.34 96.52 97.27 0.0M
2025-06-26 96.43 96.43 95.41 96.01 0.0M
2025-06-25 97.34 97.57 96.35 96.35 0.0M
2025-06-24 97.27 97.27 96.76 97.09 0.0M
2025-06-23 94.68 95.29 94.65 94.66 0.0M
2025-06-20 95.06 95.88 94.12 94.12 0.0M
2025-06-19 94.89 95.19 94.12 94.12 0.0M
2025-06-18 96.25 96.37 95.52 95.82 0.0M
2025-06-17 96.00 96.55 95.67 96.07 0.0M
2025-06-16 96.15 97.10 96.14 97.04 0.0M
2025-06-13 95.82 96.84 95.82 96.21 0.0M
2025-06-12 98.31 98.31 97.58 97.78 0.0M
2025-06-11 99.49 99.49 98.58 98.66 0.0M
2025-06-10 98.56 99.23 98.15 99.17 0.0M
2025-06-09 97.80 98.76 97.54 98.62 0.0M
2025-06-06 97.47 98.16 97.23 97.95 0.0M
2025-06-05 97.89 98.08 97.19 97.41 0.0M
2025-06-04 96.60 97.53 96.60 97.14 0.0M
2025-06-03 94.85 96.31 94.75 96.26 0.0M
2025-06-02 94.80 95.44 94.80 95.44 0.0M
2025-05-30 96.61 96.99 95.01 95.01 0.0M
2025-05-29 98.34 98.34 96.26 96.26 0.0M
2025-05-28 97.37 97.48 96.89 97.13 0.0M
2025-05-27 96.98 98.14 96.98 97.50 0.0M
2025-05-26 96.87 97.13 96.40 96.68 0.0M
2025-05-23 97.52 97.52 94.14 95.62 0.0M
2025-05-22 96.55 97.19 96.14 97.19 0.0M
2025-05-21 97.02 97.47 96.56 96.56 0.0M
2025-05-20 97.14 97.55 96.95 97.09 0.0M
2025-05-19 96.44 97.40 95.93 97.40 0.0M
2025-05-16 97.72 98.13 97.32 97.50 0.0M
2025-05-15 97.37 98.08 97.34 98.08 0.0M
2025-05-14 97.63 98.16 97.06 97.90 0.0M
2025-05-13 96.76 97.70 96.28 97.70 0.0M
2025-05-12 96.28 96.91 95.37 96.83 0.0M
2025-05-09 93.42 93.65 93.10 93.29 0.0M
2025-05-08 93.12 94.03 92.95 93.51 0.0M
2025-05-07 91.36 91.82 91.36 91.82 0.0M
2025-05-06 91.86 91.86 90.86 91.31 0.0M
2025-05-05 92.00 92.32 91.73 92.28 0.0M
2025-05-02 90.84 92.34 90.69 92.28 0.0M
2025-04-30 89.31 89.48 88.27 89.13 0.0M
2025-04-29 89.12 89.25 88.64 89.05 0.0M
2025-04-28 88.64 89.11 87.80 87.80 0.0M
2025-04-25 88.30 88.57 87.57 88.57 0.0M
2025-04-24 85.73 87.68 85.73 87.62 0.0M
2025-04-23 86.15 87.39 86.03 86.68 0.0M
2025-04-22 82.59 83.94 82.40 83.28 0.0M
2025-04-17 84.47 84.63 83.96 84.32 0.0M
2025-04-16 84.24 84.91 83.72 84.15 0.0M
2025-04-15 84.58 86.61 84.58 86.23 0.0M
2025-04-14 84.58 85.11 83.61 83.91 0.0M
2025-04-11 83.85 83.85 81.86 83.14 0.0M
2025-04-10 86.30 86.83 80.69 81.92 0.0M
2025-04-09 78.97 85.80 78.57 85.78 0.0M
2025-04-08 81.40 83.41 80.52 80.52 0.0M
2025-04-07 78.22 81.72 77.24 80.77 0.0M
2025-04-04 86.48 86.96 82.90 83.23 0.0M
2025-04-03 88.68 89.11 87.14 87.17 0.0M
2025-04-02 91.26 91.69 90.69 91.30 0.0M
2025-04-01 90.85 91.65 90.43 91.33 0.0M
2025-03-31 90.78 90.78 89.85 90.23 0.0M
2025-03-28 93.24 93.24 91.73 91.95 0.0M
2025-03-27 93.66 93.91 93.43 93.49 0.0M
2025-03-26 96.68 96.68 94.50 94.65 0.0M
2025-03-25 96.23 97.05 95.69 96.60 0.0M
2025-03-24 95.61 96.25 95.41 95.83 0.0M
2025-03-21 95.69 95.69 94.26 94.90 0.0M
2025-03-20 96.88 97.05 95.53 95.53 0.0M
2025-03-19 95.23 96.56 95.23 96.53 0.0M
2025-03-18 96.29 96.64 95.25 95.41 0.0M
2025-03-17 94.07 95.60 94.07 95.60 0.0M
2025-03-14 92.76 94.49 92.76 94.49 0.0M
2025-03-13 92.86 93.52 91.87 92.17 0.0M
2025-03-12 92.66 93.97 92.60 93.17 0.0M
2025-03-11 93.50 94.07 91.68 92.63 0.0M
2025-03-10 96.97 97.00 92.86 92.86 0.0M
2025-03-07 97.06 97.69 96.44 97.09 0.0M
2025-03-06 98.95 98.95 96.88 96.88 0.0M
2025-03-05 97.20 98.32 97.20 97.44 0.0M
2025-03-04 97.55 97.57 95.81 96.47 0.0M
2025-03-03 97.59 99.53 97.59 98.12 0.0M
2025-02-28 96.90 97.98 96.90 96.99 0.0M
2025-02-27 99.95 100.54 97.70 97.70 0.0M
2025-02-26 100.32 101.38 100.32 100.32 0.0M
2025-02-25 100.86 100.86 99.77 99.80 0.0M
2025-02-24 102.26 102.26 101.32 101.58 0.0M
2025-02-21 102.80 103.20 101.82 101.86 0.0M
2025-02-20 101.90 103.10 101.78 101.80 0.0M
2025-02-19 102.52 103.16 102.24 102.32 0.0M
2025-02-18 103.74 104.16 102.32 102.54 0.0M
2025-02-17 103.46 103.82 103.04 103.72 0.0M
2025-02-14 103.66 104.18 103.16 103.26 0.0M
2025-02-13 102.22 103.26 102.06 102.80 0.0M
2025-02-12 101.82 102.06 100.88 102.06 0.0M
2025-02-11 101.00 101.76 100.94 101.50 0.0M
2025-02-10 99.85 100.92 99.85 100.88 0.0M
2025-02-07 100.44 100.54 99.47 99.63 0.0M
2025-02-06 99.93 100.60 99.89 100.12 0.0M
2025-02-05 98.84 99.59 98.62 99.43 0.0M
2025-02-04 98.69 99.48 98.27 98.99 0.0M
2025-02-03 96.93 97.82 96.50 97.33 0.0M
2025-01-31 98.19 99.49 98.19 98.69 0.0M
2025-01-30 97.24 98.01 97.24 97.69 0.0M
2025-01-29 98.31 98.45 96.31 96.55 0.0M
2025-01-28 94.30 95.05 93.61 94.50 0.0M
2025-01-27 93.02 94.39 91.83 93.54 0.0M
2025-01-24 97.63 98.52 97.01 97.04 0.0M
2025-01-23 97.73 97.89 97.27 97.48 0.0M
2025-01-22 98.47 99.41 98.47 98.58 0.0M
2025-01-21 98.26 98.47 97.66 97.79 0.0M
2025-01-20 97.67 98.28 97.38 97.97 0.0M
2025-01-17 96.90 97.81 96.90 97.22 0.0M
2025-01-16 96.70 97.45 96.56 97.01 0.0M
2025-01-15 94.44 95.97 94.44 95.03 0.0M
2025-01-14 94.91 95.09 94.00 94.23 0.0M
2025-01-13 93.41 93.93 92.85 93.92 0.0M
2025-01-10 95.76 95.92 94.92 95.30 0.0M
2025-01-09 95.12 95.65 94.85 95.39 0.0M
2025-01-08 96.05 97.01 94.59 95.01 0.0M
2025-01-07 95.81 97.39 95.81 96.70 0.0M
2025-01-06 94.66 96.65 94.66 96.00 0.0M
2025-01-03 92.99 93.03 92.27 93.03 0.0M
2025-01-02 92.99 93.47 92.70 92.70 0.0M