Amundi STOXX Europe 600 Technology UCITS ETF Acc

LYXTNO
🏛️ ドイツ →
95.08
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 95.07 95.22 94.79 95.08 0.0M
2025-09-25 95.56 95.61 95.36 95.61 0.0M
2025-09-24 95.93 96.07 95.69 96.07 0.0M
2025-09-23 95.04 96.15 95.04 95.79 0.0M
2025-09-22 94.97 95.45 94.97 95.22 0.0M
2025-09-19 95.22 95.22 94.52 94.84 0.0M
2025-09-18 93.24 95.46 93.24 95.21 0.0M
2025-09-17 90.78 91.96 90.78 91.77 0.0M
2025-09-16 91.75 91.75 90.79 90.79 0.0M
2025-09-15 90.06 90.95 90.06 90.95 0.0M
2025-09-12 89.97 90.41 89.97 90.29 0.0M
2025-09-11 89.81 90.00 89.81 90.00 0.0M
2025-09-10 91.81 92.42 90.75 90.75 0.0M
2025-09-09 91.29 91.35 90.95 90.96 0.0M
2025-09-08 90.50 91.31 90.50 91.17 0.0M
2025-09-05 90.47 90.84 90.47 90.83 0.0M
2025-09-04 89.37 89.72 89.29 89.72 0.0M
2025-09-03 88.68 89.43 88.68 88.92 0.0M
2025-09-02 90.44 90.44 89.49 89.71 0.0M
2025-09-01 90.72 91.04 90.66 90.69 0.0M
2025-08-29 92.12 92.17 91.55 91.55 0.0M
2025-08-28 92.60 92.61 92.36 92.61 0.0M
2025-08-27 92.12 92.49 91.95 92.49 0.0M
2025-08-26 91.46 92.22 91.46 92.13 0.0M
2025-08-25 92.06 92.48 91.86 92.48 0.0M
2025-08-22 91.25 91.77 91.23 91.77 0.0M
2025-08-21 91.96 91.96 91.29 91.29 0.0M
2025-08-20 91.76 92.43 91.54 92.16 0.0M
2025-08-19 92.26 92.41 92.18 92.32 0.0M
2025-08-18 92.48 92.48 91.78 91.85 0.0M
2025-08-15 92.61 92.61 92.04 92.04 0.0M
2025-08-14 92.61 92.78 92.27 92.78 0.0M
2025-08-13 92.00 92.36 92.00 92.36 0.0M
2025-08-12 93.17 93.17 91.31 91.31 0.0M
2025-08-11 93.12 93.40 93.00 93.00 0.0M
2025-08-08 93.34 93.57 93.19 93.19 0.0M
2025-08-07 92.51 93.78 92.51 93.33 0.0M
2025-08-06 92.64 92.64 91.77 92.00 0.0M
2025-08-05 92.71 93.02 92.44 92.62 0.0M
2025-08-04 92.16 92.49 92.16 92.17 0.0M
2025-08-01 93.39 93.39 91.54 91.56 0.0M
2025-07-31 95.51 95.51 94.32 94.32 0.0M
2025-07-30 95.17 95.17 95.17 95.17 0.0M
2025-07-29 94.75 95.00 94.64 94.88 0.0M
2025-07-28 95.06 95.06 94.24 94.24 0.0M
2025-07-25 93.88 93.88 93.58 93.79 0.0M
2025-07-24 95.57 95.57 95.00 95.00 0.0M
2025-07-23 96.38 96.38 95.10 95.10 0.0M
2025-07-22 97.06 97.06 96.60 96.60 0.0M
2025-07-21 97.79 97.79 97.42 97.42 0.0M
2025-07-18 98.71 98.87 98.38 98.38 0.0M
2025-07-17 97.80 98.48 97.67 98.48 0.0M
2025-07-16 98.02 98.02 97.17 97.17 0.0M
2025-07-15 98.42 98.97 98.42 98.76 0.0M
2025-07-14 97.21 97.21 97.03 97.03 0.0M
2025-07-11 98.96 98.96 98.27 98.38 0.0M
2025-07-10 98.68 99.22 98.68 99.15 0.0M
2025-07-09 97.82 98.73 97.82 98.57 0.0M
2025-07-08 97.54 98.04 97.47 98.04 0.0M
2025-07-07 96.29 97.28 96.15 97.20 0.0M
2025-07-04 96.44 96.44 96.44 96.44 0.0M
2025-07-03 96.22 97.01 96.06 97.01 0.0M
2025-07-02 96.48 96.48 95.95 95.95 0.0M
2025-07-01 97.28 97.42 96.21 96.64 0.0M
2025-06-30 97.66 97.66 97.45 97.45 0.0M
2025-06-27 97.00 97.00 96.74 96.79 0.0M
2025-06-26 96.53 96.53 95.99 96.16 0.0M
2025-06-25 97.50 97.70 97.50 97.56 0.0M
2025-06-24 96.76 97.63 96.76 97.30 0.0M
2025-06-23 94.88 95.20 94.74 95.08 0.0M
2025-06-20 95.43 95.43 95.43 95.43 0.0M
2025-06-19 95.38 95.38 95.03 95.03 0.0M
2025-06-18 96.45 96.45 95.84 95.84 0.0M
2025-06-17 96.57 96.57 95.97 96.28 0.0M
2025-06-16 96.15 97.21 96.15 97.04 0.0M
2025-06-13 96.09 96.09 95.97 95.97 0.0M
2025-06-12 98.63 98.63 97.86 98.00 0.0M
2025-06-11 99.00 99.51 99.00 99.31 0.0M
2025-06-10 98.69 98.82 98.48 98.72 0.0M
2025-06-09 98.54 98.54 97.84 98.19 0.0M
2025-06-06 97.44 98.33 97.44 98.23 0.0M
2025-06-05 98.13 98.13 97.83 97.83 0.0M
2025-06-04 96.33 97.49 96.33 97.02 0.0M
2025-06-03 95.34 96.80 94.73 95.75 0.0M
2025-06-02 95.44 95.44 94.69 95.21 0.0M
2025-05-30 96.39 97.18 95.80 95.80 0.0M
2025-05-29 98.16 98.16 96.72 96.72 0.0M
2025-05-28 97.26 97.41 97.26 97.41 0.0M
2025-05-27 96.96 97.59 96.96 97.59 0.0M
2025-05-26 97.09 97.09 96.69 96.69 0.0M
2025-05-23 96.85 97.65 95.38 95.47 0.0M
2025-05-22 96.64 97.03 96.64 97.03 0.0M
2025-05-21 96.85 97.32 96.73 97.32 0.0M
2025-05-20 97.27 97.61 97.14 97.18 0.0M
2025-05-19 96.79 96.79 96.79 96.79 0.0M
2025-05-16 98.32 98.32 97.44 97.93 0.0M
2025-05-15 97.64 97.65 97.57 97.65 0.0M
2025-05-14 97.82 98.27 97.36 98.02 0.0M
2025-05-13 96.58 97.70 96.47 97.70 0.0M
2025-05-12 94.80 96.90 94.80 96.90 0.0M
2025-05-08 92.80 93.58 92.80 93.58 0.0M
2025-05-07 91.67 91.79 91.36 91.79 0.0M
2025-05-06 92.11 92.11 91.62 91.62 0.0M
2025-05-05 92.31 92.75 91.93 92.30 0.0M
2025-05-02 91.12 92.70 91.12 92.70 0.0M
2025-04-30 89.09 89.41 88.44 89.10 0.0M
2025-04-29 88.42 89.27 88.42 89.14 0.0M
2025-04-28 89.07 89.20 88.81 88.81 0.0M
2025-04-24 86.11 87.48 86.11 87.48 0.0M
2025-04-23 84.57 87.69 84.57 86.84 0.0M
2025-04-22 84.13 84.13 82.81 84.07 0.0M
2025-04-17 84.84 84.84 84.09 84.23 0.0M
2025-04-16 83.77 84.85 83.77 84.27 0.0M
2025-04-15 85.44 86.71 85.44 86.71 0.0M
2025-04-14 84.63 85.43 84.47 84.51 0.0M
2025-04-11 82.60 84.00 82.60 84.00 0.0M
2025-04-10 86.96 86.96 83.77 83.77 0.0M
2025-04-09 78.80 87.07 78.80 85.66 0.0M
2025-04-08 82.24 83.21 80.99 81.60 0.0M
2025-04-07 79.95 82.71 77.60 81.67 0.0M
2025-04-04 86.73 87.35 82.85 82.85 0.0M
2025-04-03 89.40 89.40 88.12 88.59 0.0M
2025-04-02 91.42 91.59 91.25 91.59 0.0M
2025-04-01 91.07 91.37 90.96 91.02 0.0M
2025-03-31 91.14 91.23 89.88 89.93 0.0M
2025-03-28 93.48 93.48 91.75 91.75 0.0M
2025-03-27 94.19 94.19 93.78 93.83 0.0M
2025-03-26 94.60 94.60 94.60 94.60 0.0M
2025-03-25 96.27 96.81 96.27 96.81 0.0M
2025-03-24 96.23 96.25 95.83 96.14 0.0M
2025-03-21 94.79 94.79 94.54 94.54 0.0M
2025-03-20 95.99 95.99 95.99 95.99 0.0M
2025-03-19 96.01 96.01 96.01 96.01 0.0M
2025-03-18 96.00 96.77 95.39 96.76 0.0M
2025-03-17 94.32 95.10 94.32 95.06 0.0M
2025-03-14 93.54 94.00 93.54 93.97 0.0M
2025-03-13 92.83 92.97 92.07 92.60 0.0M
2025-03-12 92.57 92.57 92.57 92.57 0.0M
2025-03-11 93.54 93.54 92.27 92.39 0.0M
2025-03-10 97.80 97.84 93.01 93.01 0.0M
2025-03-07 98.17 98.17 96.93 98.04 0.0M
2025-03-06 98.98 98.98 98.17 98.17 0.0M
2025-03-05 97.14 98.64 97.14 98.17 0.0M
2025-03-04 98.04 98.04 96.16 96.16 0.0M
2025-03-03 98.48 99.62 98.05 98.07 0.0M
2025-02-28 98.06 98.06 98.06 98.06 0.0M
2025-02-27 100.16 100.56 100.16 100.56 0.0M
2025-02-26 101.10 101.10 101.00 101.00 0.0M
2025-02-25 100.74 100.74 100.18 100.56 0.0M
2025-02-24 102.36 102.36 101.38 101.38 0.0M
2025-02-21 102.40 103.08 102.40 103.08 0.0M
2025-02-20 102.52 103.16 102.28 102.28 0.0M
2025-02-19 102.74 103.20 102.74 103.14 0.0M
2025-02-18 103.50 103.90 102.90 103.06 0.0M
2025-02-17 103.52 103.86 103.52 103.86 0.0M
2025-02-14 104.06 104.42 103.48 103.48 0.0M
2025-02-13 102.50 103.62 102.10 103.62 0.0M
2025-02-12 101.58 102.26 101.58 102.26 0.0M
2025-02-11 101.24 101.88 101.24 101.88 0.0M
2025-02-10 100.00 100.42 99.55 100.42 0.0M
2025-02-07 100.58 100.68 100.58 100.68 0.0M
2025-02-06 100.26 100.38 100.26 100.28 0.0M
2025-02-05 99.10 99.10 99.10 99.10 0.0M
2025-02-04 97.42 99.17 97.42 99.17 0.0M
2025-02-03 97.73 97.73 96.95 97.65 0.0M
2025-01-31 99.26 99.27 99.23 99.24 0.0M
2025-01-30 97.47 97.79 97.37 97.53 0.0M
2025-01-28 94.87 95.21 93.64 95.21 0.0M
2025-01-27 93.57 94.19 91.87 94.19 0.0M
2025-01-24 98.23 98.23 97.12 97.12 0.0M
2025-01-23 97.83 97.83 97.09 97.32 0.0M
2025-01-22 99.00 99.27 98.80 98.80 0.0M
2025-01-21 98.36 98.47 98.08 98.08 0.0M
2025-01-20 97.66 98.28 97.63 98.28 0.0M
2025-01-17 97.19 98.01 97.19 97.50 0.0M
2025-01-16 95.89 97.37 95.89 97.28 0.0M
2025-01-15 94.82 95.98 94.82 95.55 0.0M
2025-01-13 93.74 93.87 93.66 93.66 0.0M
2025-01-10 95.23 95.73 95.23 95.73 0.0M
2025-01-09 95.09 95.09 95.09 95.09 0.0M
2025-01-08 96.71 96.71 95.85 95.85 0.0M
2025-01-07 96.57 97.54 96.57 96.64 0.0M
2025-01-06 93.76 95.18 93.59 95.18 0.0M
2025-01-03 93.80 93.80 92.82 93.04 0.0M
2025-01-02 92.90 93.39 92.82 93.05 0.0M