Amundi CAC 40 Daily (2x) Leveraged UCITS ETF Acc (LVC)

LVC
🏛️ フランス →
40.79
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
2021-12-31 33.50 33.55 33.33 33.47 0.1M
2021-12-30 33.57 33.81 33.50 33.64 0.1M
2021-12-29 33.66 33.90 33.30 33.52 0.1M
2021-12-28 33.39 33.76 33.39 33.69 0.1M
2021-12-27 32.61 33.40 32.61 33.32 0.1M
2021-12-24 32.98 33.10 32.85 32.93 0.0M
2021-12-23 32.70 33.15 32.51 33.02 0.4M
2021-12-22 31.89 32.49 31.72 32.49 0.2M
2021-12-21 31.47 31.76 31.04 31.72 0.2M
2021-12-20 30.12 30.92 29.78 30.90 0.4M
2021-12-17 31.96 32.19 31.02 31.41 0.5M
2021-12-16 32.35 32.54 31.97 32.16 0.7M
2021-12-15 31.45 31.61 31.23 31.42 0.1M
2021-12-14 31.90 32.02 31.08 31.12 0.4M
2021-12-13 32.01 32.34 31.41 31.58 0.3M
2021-12-10 31.86 32.31 31.74 31.96 0.4M
2021-12-09 32.35 32.47 31.91 32.14 0.3M
2021-12-08 32.79 33.01 32.19 32.20 0.5M
2021-12-07 31.64 32.66 31.53 32.63 0.5M
2021-12-06 30.36 31.06 30.07 30.89 0.5M
2021-12-03 30.81 30.86 29.66 29.95 1.0M
2021-12-02 30.30 30.73 29.94 30.26 0.7M
2021-12-01 30.18 31.21 29.87 31.04 0.4M
2021-11-30 29.41 30.15 29.03 29.58 0.9M
2021-11-29 30.49 30.64 29.94 30.09 0.7M
2021-11-26 30.23 30.87 29.61 29.66 1.3M
2021-11-25 32.87 32.89 32.59 32.86 0.1M
2021-11-24 32.79 33.01 32.01 32.56 0.1M
2021-11-23 32.63 33.20 32.18 32.58 0.3M
2021-11-22 33.39 33.47 32.98 33.15 0.3M
2021-11-19 33.79 33.86 32.78 33.19 0.5M
2021-11-18 33.59 33.83 33.43 33.46 0.1M
2021-11-17 33.60 33.72 33.53 33.62 0.2M
2021-11-16 33.56 33.68 33.42 33.59 0.1M
2021-11-15 33.09 33.39 32.96 33.33 0.2M
2021-11-12 32.86 33.02 32.67 33.02 0.2M
2021-11-11 32.48 32.80 32.43 32.67 0.4M
2021-11-10 32.60 32.61 32.27 32.56 0.3M
2021-11-09 32.33 32.85 32.30 32.51 0.2M
2021-11-08 32.57 32.76 32.48 32.57 0.2M
2021-11-05 32.09 32.72 32.09 32.50 0.5M
2021-11-04 31.94 32.08 31.79 32.02 0.5M
2021-11-03 31.50 31.72 31.39 31.70 0.1M
2021-11-02 31.08 31.52 31.08 31.45 0.1M
2021-11-01 30.90 31.30 30.87 31.16 0.2M
2021-10-29 30.02 30.58 29.89 30.58 0.5M
2021-10-28 29.96 30.36 29.91 30.36 0.4M
2021-10-27 30.06 30.06 29.74 29.91 0.2M
2021-10-26 29.69 30.11 29.57 30.04 0.2M
2021-10-25 29.76 29.77 29.54 29.56 0.1M
2021-10-22 29.64 30.03 29.61 29.76 0.3M
2021-10-21 29.15 29.44 29.14 29.36 0.2M
2021-10-20 29.07 29.60 29.05 29.52 0.1M
2021-10-19 29.31 29.33 29.03 29.21 0.2M
2021-10-18 29.34 29.36 28.95 29.23 0.3M
2021-10-15 29.51 29.85 29.49 29.69 0.4M
2021-10-14 28.83 29.40 28.77 29.32 0.4M
2021-10-13 27.95 28.64 27.82 28.55 0.4M
2021-10-12 27.68 28.14 27.66 28.14 0.2M
2021-10-11 28.12 28.36 27.94 28.33 0.2M
2021-10-08 28.68 28.76 28.23 28.23 0.2M
2021-10-07 28.37 28.73 28.13 28.60 0.6M
2021-10-06 27.75 27.79 27.08 27.69 0.9M
2021-10-05 27.64 28.41 27.64 28.40 0.3M
2021-10-04 27.56 28.10 27.34 27.55 0.5M
2021-10-01 27.10 28.07 26.99 27.85 0.8M
2021-09-30 28.70 28.74 27.84 27.90 0.2M
2021-09-29 28.07 28.53 28.06 28.26 0.4M
2021-09-28 28.92 29.01 27.68 27.81 0.6M
2021-09-27 29.30 29.33 28.98 28.99 0.2M
2021-09-24 29.11 29.16 28.78 28.90 0.3M
2021-09-23 29.31 29.62 29.16 29.46 0.9M
2021-09-22 28.75 28.95 28.56 28.89 0.3M
2021-09-21 27.65 28.30 27.65 28.19 0.3M
2021-09-20 27.37 27.41 26.73 27.30 0.8M
2021-09-17 29.23 29.36 28.10 28.28 0.5M
2021-09-16 28.77 29.08 28.69 28.73 0.3M
2021-09-15 28.95 29.02 28.34 28.41 0.3M
2021-09-14 29.05 29.20 28.65 28.99 0.2M
2021-09-13 29.40 29.60 29.18 29.20 0.1M
2021-09-10 29.48 29.60 28.98 29.09 0.2M
2021-09-09 28.69 29.49 28.58 29.25 0.6M
2021-09-08 29.13 29.52 28.79 29.12 0.4M
2021-09-07 29.72 29.84 29.60 29.65 0.1M
2021-09-06 29.48 29.93 29.48 29.81 0.2M
2021-09-03 29.82 29.89 29.15 29.37 0.4M
2021-09-02 29.93 30.12 29.92 29.97 0.1M
2021-09-01 29.74 30.24 29.69 29.95 0.8M
2021-08-31 29.36 29.50 28.99 29.24 0.4M
2021-08-30 29.27 29.42 29.21 29.33 0.1M
2021-08-27 28.96 29.26 28.95 29.25 0.1M
2021-08-26 28.92 29.20 28.73 29.14 0.1M
2021-08-25 29.25 29.29 29.14 29.25 0.1M
2021-08-24 29.54 29.58 28.85 29.12 0.2M
2021-08-23 29.33 29.41 29.07 29.32 0.4M
2021-08-20 28.68 28.84 28.28 28.82 0.6M
2021-08-19 28.99 29.05 28.22 28.62 1.8M
2021-08-18 30.62 30.62 29.98 30.09 0.4M
2021-08-17 30.40 30.60 30.24 30.52 0.2M
2021-08-16 30.70 30.92 30.50 30.67 0.4M
2021-08-13 31.18 31.37 31.11 31.21 0.2M
2021-08-12 30.87 31.16 30.85 31.11 0.1M
2021-08-11 30.69 30.92 30.54 30.85 0.3M
2021-08-10 30.56 30.64 30.45 30.55 0.1M
2021-08-09 30.58 30.64 30.40 30.43 0.2M
2021-08-06 30.14 30.64 30.04 30.46 0.2M
2021-08-05 29.93 30.24 29.93 30.20 0.2M
2021-08-04 29.92 30.05 29.73 29.85 0.4M
2021-08-03 29.40 29.90 29.35 29.67 0.5M
2021-08-02 29.17 29.37 28.93 29.23 0.5M
2021-07-30 28.66 29.00 28.54 28.67 0.2M
2021-07-29 29.03 29.20 28.89 28.89 0.5M
2021-07-28 28.12 28.65 27.98 28.65 0.3M
2021-07-27 28.22 28.39 27.88 27.99 0.3M
2021-07-26 28.12 28.49 27.88 28.39 0.4M
2021-07-23 27.90 28.37 27.86 28.32 0.6M
2021-07-22 27.70 27.95 27.53 27.58 0.2M
2021-07-21 26.89 27.50 26.78 27.46 0.4M
2021-07-20 26.49 26.79 26.09 26.50 0.5M
2021-07-19 26.88 26.88 25.68 26.04 0.8M
2021-07-16 27.80 28.00 27.10 27.44 0.4M
2021-07-15 28.08 28.22 27.53 27.73 0.5M
2021-07-14 28.11 28.33 28.05 28.28 0.2M
2021-07-13 28.26 28.33 28.09 28.24 0.2M
2021-07-12 27.96 28.36 27.60 28.28 0.5M
2021-07-09 27.27 28.06 27.27 28.02 0.4M
2021-07-08 27.51 27.52 26.49 26.87 1.1M
2021-07-07 28.04 28.23 27.80 28.04 0.2M
2021-07-06 28.14 28.32 27.64 27.87 0.3M
2021-07-05 28.17 28.51 27.96 28.39 0.1M
2021-07-02 28.29 28.51 28.13 28.27 0.1M
2021-07-01 28.33 28.56 27.82 28.26 0.3M
2021-06-30 28.43 28.45 27.57 27.88 0.3M
2021-06-29 28.47 28.67 28.39 28.39 0.1M
2021-06-28 28.79 28.96 28.29 28.30 0.4M
2021-06-25 28.99 29.03 28.71 28.88 0.2M
2021-06-24 28.50 29.01 28.46 28.96 0.5M
2021-06-23 28.76 28.80 28.17 28.17 0.2M
2021-06-22 28.66 28.79 28.45 28.73 0.3M
2021-06-21 27.92 28.67 27.83 28.62 0.5M
2021-06-18 29.18 29.36 28.24 28.35 0.5M
2021-06-17 28.52 29.24 28.50 29.18 0.3M
2021-06-16 29.13 29.13 28.89 29.04 0.2M
2021-06-15 28.94 29.09 28.93 28.95 0.1M
2021-06-14 28.88 29.00 28.55 28.71 0.3M
2021-06-11 28.17 28.62 28.17 28.58 0.4M
2021-06-10 28.27 28.31 27.94 28.08 0.5M
2021-06-09 28.23 28.31 28.00 28.26 0.2M
2021-06-08 28.12 28.36 28.05 28.17 0.2M
2021-06-07 27.75 28.23 27.58 28.11 0.7M
2021-06-04 27.80 27.85 27.68 27.81 0.2M
2021-06-03 27.83 27.86 27.46 27.74 0.4M
2021-06-02 27.73 27.87 27.51 27.87 0.5M
2021-06-01 27.48 27.85 27.37 27.58 0.6M
2021-05-31 27.55 27.64 27.18 27.22 0.6M
2021-05-28 27.24 27.61 27.22 27.56 0.4M
2021-05-27 26.73 27.35 26.70 27.04 0.6M
2021-05-26 26.86 26.92 26.59 26.70 0.3M
2021-05-25 26.86 26.96 26.70 26.70 0.2M
2021-05-24 26.71 26.82 26.62 26.81 0.5M
2021-05-21 26.37 26.67 26.29 26.56 0.7M
2021-05-20 25.84 26.19 25.61 26.19 0.4M
2021-05-19 25.74 25.95 24.97 25.51 0.8M
2021-05-18 26.73 26.78 26.21 26.34 0.3M
2021-05-17 26.62 26.73 26.21 26.37 0.4M
2021-05-14 25.97 26.47 25.80 26.46 0.7M
2021-05-13 25.00 25.81 24.56 25.68 1.1M
2021-05-12 25.50 25.78 25.19 25.62 0.6M
2021-05-11 25.94 25.94 25.18 25.46 0.9M
2021-05-10 26.51 26.54 26.34 26.47 0.2M
2021-05-07 26.34 26.38 26.03 26.37 0.4M
2021-05-06 26.10 26.22 25.76 26.03 0.2M
2021-05-05 25.43 25.91 25.41 25.91 0.6M
2021-05-04 25.61 25.92 24.97 25.09 0.6M
2021-05-03 25.30 25.57 25.05 25.47 0.2M
2021-04-30 25.55 25.61 25.17 25.17 0.2M
2021-04-29 25.72 25.86 25.33 25.43 0.4M
2021-04-28 25.40 25.62 25.31 25.51 0.4M
2021-04-27 25.22 25.32 25.09 25.21 0.2M
2021-04-26 24.99 25.32 24.93 25.20 0.3M
2021-04-23 25.10 25.25 24.84 25.09 0.2M
2021-04-22 24.89 25.20 24.88 25.14 0.4M
2021-04-21 24.52 24.82 24.45 24.71 0.3M
2021-04-20 25.25 25.29 24.24 24.31 0.5M
2021-04-19 25.32 25.51 25.29 25.34 0.3M
2021-04-16 24.88 25.34 24.87 25.24 0.4M
2021-04-15 24.70 24.90 24.62 24.80 0.2M
2021-04-14 24.62 24.68 24.50 24.64 0.2M
2021-04-13 24.35 24.49 24.21 24.41 0.2M
2021-04-12 24.21 24.41 24.17 24.25 0.4M
2021-04-09 24.30 24.45 24.23 24.31 0.3M
2021-04-08 24.18 24.32 24.12 24.30 0.3M
2021-04-07 23.98 24.18 23.91 24.01 0.2M
2021-04-06 24.15 24.20 23.96 23.99 0.4M
2021-04-01 23.54 23.80 23.47 23.78 0.4M
2021-03-31 23.67 23.74 23.47 23.50 0.3M
2021-03-30 23.37 23.71 23.32 23.64 0.8M
2021-03-29 23.02 23.21 22.90 23.11 0.3M
2021-03-26 22.91 23.04 22.71 22.90 0.4M
2021-03-25 22.34 22.64 22.13 22.64 0.3M
2021-03-24 22.15 22.56 22.11 22.53 0.3M
2021-03-23 22.47 22.71 22.34 22.54 0.3M
2021-03-22 22.58 22.85 22.49 22.71 0.3M
2021-03-19 23.19 23.30 22.82 22.97 1.0M
2021-03-18 23.52 23.59 23.30 23.44 0.7M
2021-03-17 23.36 23.41 23.23 23.40 0.1M
2021-03-16 23.32 23.41 23.22 23.37 0.2M
2021-03-15 23.51 23.61 23.09 23.21 0.2M
2021-03-12 23.16 23.30 23.08 23.27 0.6M
2021-03-11 23.08 23.19 22.92 23.19 0.3M
2021-03-10 22.37 22.89 22.31 22.86 0.4M
2021-03-09 22.22 22.47 22.14 22.37 0.4M
2021-03-08 21.56 22.28 21.45 22.23 1.2M
2021-03-05 21.41 21.73 21.12 21.33 1.6M
2021-03-04 21.58 21.77 21.43 21.67 0.4M
2021-03-03 21.76 21.98 21.37 21.67 0.3M
2021-03-02 21.33 21.72 21.27 21.52 0.4M
2021-03-01 21.34 21.47 21.20 21.40 1.5M
2021-02-26 20.80 21.22 20.63 20.77 1.6M
2021-02-25 21.64 21.70 21.32 21.32 0.7M
2021-02-24 21.37 21.49 21.16 21.43 0.9M
2021-02-23 21.38 21.50 20.90 21.31 1.1M
2021-02-22 20.97 21.30 20.75 21.23 0.9M
2021-02-19 21.04 21.36 21.00 21.29 0.6M
2021-02-18 21.23 21.32 20.89 20.96 0.7M
2021-02-17 21.15 21.38 21.12 21.20 0.4M
2021-02-16 21.41 21.46 21.25 21.35 0.4M
2021-02-15 21.10 21.46 21.05 21.40 1.2M
2021-02-12 20.41 20.77 20.20 20.74 0.5M
2021-02-11 20.60 20.65 20.43 20.51 0.2M
2021-02-10 20.83 20.85 20.35 20.53 0.3M
2021-02-09 20.68 20.75 20.55 20.68 0.2M
2021-02-08 20.65 20.84 20.56 20.66 0.8M
2021-02-05 20.23 20.54 20.23 20.43 0.6M
2021-02-04 19.85 20.13 19.82 20.07 0.3M
2021-02-03 20.13 20.16 19.71 19.78 0.5M
2021-02-02 19.42 19.86 19.40 19.76 0.4M
2021-02-01 18.92 19.21 18.82 19.08 0.3M
2021-01-29 18.84 19.15 18.65 18.65 0.5M
2021-01-28 18.70 19.52 18.49 19.41 0.6M
2021-01-27 19.40 19.66 18.64 19.06 0.8M
2021-01-26 19.17 19.74 19.16 19.51 0.4M
2021-01-25 19.86 19.90 19.02 19.18 0.6M
2021-01-22 19.89 19.89 19.43 19.75 0.5M
2021-01-21 20.51 20.54 19.99 20.01 0.3M
2021-01-20 20.13 20.39 20.08 20.27 0.2M
2021-01-19 20.38 20.40 20.02 20.07 0.3M
2021-01-18 20.02 20.21 19.95 20.21 0.2M
2021-01-15 20.42 20.49 19.80 20.16 0.9M
2021-01-14 20.53 20.72 20.47 20.66 0.5M
2021-01-13 20.45 20.63 20.38 20.52 0.4M
2021-01-12 20.61 20.63 20.32 20.43 0.5M
2021-01-11 20.74 20.82 20.27 20.51 0.6M
2021-01-08 20.94 20.96 20.62 20.81 0.4M
2021-01-07 20.50 20.70 20.28 20.59 0.5M
2021-01-06 20.08 20.42 19.73 20.29 1.2M
2021-01-05 19.92 20.10 19.57 19.83 0.7M
2021-01-04 20.24 20.48 19.84 19.97 1.0M