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
2023-12-29 37.42 37.60 37.23 37.33 0.1M
2023-12-28 37.74 37.82 37.25 37.25 0.1M
2023-12-27 37.79 37.95 37.54 37.66 0.1M
2023-12-22 37.65 37.85 37.52 37.65 0.1M
2023-12-21 37.48 37.66 37.33 37.65 0.2M
2023-12-20 37.92 38.03 37.49 37.81 0.2M
2023-12-19 37.67 37.80 37.49 37.73 0.1M
2023-12-18 37.67 37.79 37.46 37.65 0.2M
2023-12-15 38.08 38.38 37.88 37.95 0.3M
2023-12-14 38.32 38.53 37.46 37.78 0.6M
2023-12-13 37.49 37.79 37.30 37.30 0.2M
2023-12-12 37.64 37.83 37.43 37.45 0.3M
2023-12-11 37.37 37.60 37.28 37.51 0.2M
2023-12-08 36.45 37.46 36.44 37.29 0.5M
2023-12-07 36.32 36.42 36.19 36.32 0.1M
2023-12-06 36.01 36.59 35.93 36.42 0.3M
2023-12-05 35.45 35.98 35.45 35.93 0.2M
2023-12-04 35.45 35.62 35.24 35.40 0.1M
2023-12-01 35.45 35.60 35.17 35.46 0.2M
2023-11-30 34.78 35.24 34.62 35.18 0.2M
2023-11-29 34.59 35.00 34.59 34.74 0.3M
2023-11-28 34.46 34.62 34.24 34.59 0.2M
2023-11-27 35.03 35.13 34.72 34.73 0.2M
2023-11-24 34.82 35.03 34.76 35.00 0.2M
2023-11-23 34.80 34.89 34.70 34.86 0.0M
2023-11-22 34.63 34.80 34.51 34.67 0.2M
2023-11-21 34.48 34.54 34.25 34.36 0.1M
2023-11-20 34.66 34.75 34.45 34.57 0.2M
2023-11-17 34.22 34.53 34.11 34.44 0.2M
2023-11-16 34.15 34.22 33.85 33.85 0.2M
2023-11-15 34.25 34.56 34.12 34.24 0.4M
2023-11-14 33.13 34.21 33.06 34.00 0.8M
2023-11-13 32.93 33.24 32.78 33.08 0.3M
2023-11-10 32.92 33.04 32.31 32.69 0.3M
2023-11-09 32.61 33.39 32.49 33.35 0.4M
2023-11-08 31.83 32.91 31.80 32.58 0.3M
2023-11-07 32.17 32.40 31.94 32.19 0.1M
2023-11-06 32.86 32.92 32.34 32.42 0.2M
2023-11-03 33.00 33.12 32.72 32.76 0.2M
2023-11-02 32.17 33.19 32.11 32.89 0.4M
2023-11-01 31.47 31.91 31.17 31.72 0.2M
2023-10-31 30.82 31.44 30.80 31.28 0.2M
2023-10-30 30.71 31.00 30.67 30.76 0.1M
2023-10-27 30.86 31.21 30.39 30.49 0.4M
2023-10-26 30.85 31.58 30.75 31.32 0.2M
2023-10-25 31.04 31.73 30.93 31.58 0.3M
2023-10-24 31.13 31.53 30.88 31.41 0.4M
2023-10-23 30.76 31.06 30.34 31.00 0.3M
2023-10-20 30.95 31.30 30.71 30.74 0.4M
2023-10-19 31.60 31.83 31.26 31.67 0.3M
2023-10-18 32.59 32.83 31.99 32.10 0.5M
2023-10-17 32.61 32.92 32.12 32.71 0.2M
2023-10-16 32.77 32.87 32.09 32.62 0.3M
2023-10-13 33.34 33.45 32.38 32.47 0.4M
2023-10-12 34.00 34.14 33.35 33.43 0.3M
2023-10-11 33.32 34.01 33.19 33.67 0.3M
2023-10-10 33.33 34.05 33.30 33.99 0.5M
2023-10-09 32.87 33.01 32.29 32.70 0.3M
2023-10-06 32.63 33.09 32.32 33.08 0.3M
2023-10-05 32.46 32.71 32.21 32.48 0.2M
2023-10-04 32.13 32.98 32.00 32.46 0.3M
2023-10-03 32.98 33.23 32.40 32.48 0.4M
2023-10-02 33.97 34.37 32.85 33.15 0.3M
2023-09-29 33.94 34.45 33.80 33.80 0.4M
2023-09-28 33.34 33.64 32.92 33.64 0.3M
2023-09-27 33.13 33.55 33.03 33.22 0.3M
2023-09-26 33.36 33.45 32.86 33.24 0.3M
2023-09-25 34.03 34.45 33.38 33.71 0.4M
2023-09-22 33.99 34.46 33.78 34.31 0.5M
2023-09-21 35.06 35.11 34.44 34.60 0.5M
2023-09-20 35.30 35.92 35.19 35.76 0.3M
2023-09-19 34.97 35.42 34.86 35.19 0.2M
2023-09-18 35.91 35.91 34.91 35.15 0.3M
2023-09-15 36.26 36.68 36.01 36.10 0.4M
2023-09-14 34.47 35.59 34.27 35.49 0.3M
2023-09-13 34.73 34.92 34.28 34.66 0.2M
2023-09-12 35.31 35.35 34.83 34.94 0.2M
2023-09-11 35.17 35.58 34.95 35.21 0.3M
2023-09-08 34.61 34.90 33.84 34.84 0.5M
2023-09-07 34.26 34.85 34.17 34.43 0.2M
2023-09-06 34.61 34.68 34.17 34.43 0.4M
2023-09-05 34.64 35.33 34.32 35.03 0.4M
2023-09-04 35.80 36.00 35.14 35.23 0.2M
2023-09-01 35.50 36.00 35.40 35.41 0.2M
2023-08-31 36.01 36.31 35.62 35.62 0.2M
2023-08-30 36.31 36.49 35.67 36.13 0.2M
2023-08-29 35.93 36.22 35.68 36.18 0.2M
2023-08-28 35.41 35.85 35.10 35.78 0.2M
2023-08-25 34.59 35.37 34.58 34.81 0.4M
2023-08-24 35.80 35.93 34.64 34.69 0.8M
2023-08-23 35.18 35.45 34.78 35.00 0.2M
2023-08-22 34.84 35.45 34.80 34.94 0.2M
2023-08-21 34.37 35.11 34.37 34.53 0.2M
2023-08-18 34.07 34.30 33.54 34.21 0.5M
2023-08-17 34.90 35.16 34.40 34.49 0.3M
2023-08-16 35.10 35.56 35.07 35.18 0.1M
2023-08-15 36.03 36.11 34.93 35.24 0.3M
2023-08-14 35.88 36.25 35.65 36.00 0.3M
2023-08-11 36.45 36.63 35.71 35.96 0.3M
2023-08-10 36.42 37.16 36.28 36.87 0.7M
2023-08-09 36.23 36.37 35.75 35.80 0.2M
2023-08-08 35.49 35.84 34.82 35.29 0.5M
2023-08-07 35.57 35.91 35.30 35.81 0.2M
2023-08-04 35.40 35.84 35.07 35.80 0.4M
2023-08-03 35.20 35.35 34.78 35.22 0.3M
2023-08-02 35.72 36.39 35.48 35.74 0.2M
2023-08-01 37.44 37.61 36.63 36.64 0.1M
2023-07-31 37.35 37.86 37.26 37.59 0.1M
2023-07-28 37.10 37.60 36.78 37.45 0.2M
2023-07-27 36.22 37.39 36.08 37.31 0.5M
2023-07-26 36.35 36.35 35.20 35.83 0.5M
2023-07-25 37.10 37.15 36.69 36.80 0.2M
2023-07-24 36.72 37.01 36.58 36.93 0.1M
2023-07-21 36.58 37.01 36.47 36.99 0.3M
2023-07-20 35.78 36.59 35.77 36.57 0.2M
2023-07-19 36.42 36.54 35.88 36.00 0.3M
2023-07-18 35.54 35.98 35.49 35.94 0.2M
2023-07-17 35.82 36.06 35.42 35.64 0.2M
2023-07-14 36.42 36.74 36.41 36.45 0.1M
2023-07-13 36.20 36.79 36.08 36.44 0.3M
2023-07-12 35.17 36.20 35.10 36.08 0.5M
2023-07-11 34.56 35.21 34.54 34.98 0.4M
2023-07-10 33.79 34.55 33.68 34.26 0.4M
2023-07-07 33.68 34.34 33.40 33.97 0.4M
2023-07-06 35.07 35.13 33.52 33.70 0.9M
2023-07-05 36.03 36.32 35.77 35.93 0.1M
2023-07-04 36.77 36.78 36.47 36.51 0.0M
2023-07-03 36.98 37.05 36.62 36.69 0.1M
2023-06-30 36.21 36.95 36.16 36.80 0.4M
2023-06-29 35.80 36.28 35.69 35.93 0.2M
2023-06-28 35.53 35.73 35.34 35.68 0.5M
2023-06-27 35.10 35.20 34.48 35.00 0.4M
2023-06-26 34.51 34.88 33.94 34.70 0.3M
2023-06-23 34.55 34.80 34.17 34.50 0.3M
2023-06-22 34.92 34.94 34.31 34.90 0.7M
2023-06-21 35.57 35.82 35.33 35.45 0.1M
2023-06-20 35.75 36.00 35.58 35.72 0.1M
2023-06-19 36.40 36.40 35.79 35.90 0.2M
2023-06-16 35.80 36.80 35.76 36.68 0.4M
2023-06-15 35.84 35.90 35.26 35.69 0.3M
2023-06-14 35.73 36.37 35.73 36.09 0.2M
2023-06-13 35.66 35.89 35.25 35.77 0.2M
2023-06-12 35.39 35.63 35.19 35.33 0.2M
2023-06-09 35.15 35.15 34.66 34.93 0.3M
2023-06-08 34.76 35.18 34.69 35.01 0.1M
2023-06-07 34.77 35.08 34.54 34.84 0.3M
2023-06-06 34.76 35.01 34.59 34.94 0.2M
2023-06-05 35.45 35.58 34.75 34.81 0.2M
2023-06-02 34.67 35.56 34.62 35.51 0.3M
2023-06-01 34.24 34.52 33.72 34.20 0.2M
2023-05-31 34.12 34.67 33.69 33.81 0.5M
2023-05-30 35.40 35.71 34.74 34.87 0.4M
2023-05-29 35.98 36.01 35.38 35.49 0.2M
2023-05-26 35.05 35.78 34.58 35.69 0.4M
2023-05-25 34.89 35.07 34.48 34.78 0.2M
2023-05-24 35.46 35.53 34.72 35.03 0.4M
2023-05-23 36.98 37.06 36.25 36.28 0.4M
2023-05-22 37.24 37.36 36.97 37.20 0.1M
2023-05-19 36.93 37.45 36.90 37.11 0.4M
2023-05-18 36.68 37.03 36.48 36.69 0.6M
2023-05-17 36.05 36.45 35.81 36.23 0.1M
2023-05-16 36.19 36.51 36.00 36.26 0.1M
2023-05-15 36.62 36.75 36.21 36.42 0.3M
2023-05-12 36.52 36.76 36.13 36.27 0.1M
2023-05-11 36.22 36.50 35.50 35.98 0.3M
2023-05-10 36.22 36.31 35.57 35.73 0.3M
2023-05-09 36.27 36.35 35.75 36.12 0.1M
2023-05-08 36.24 36.56 36.24 36.40 0.1M
2023-05-05 35.71 36.25 35.44 36.23 0.3M
2023-05-04 35.69 35.82 35.05 35.31 0.4M
2023-05-03 36.12 36.35 35.86 35.97 0.3M
2023-05-02 36.74 36.92 35.67 35.70 0.5M
2023-04-28 36.85 36.94 35.94 36.77 0.3M
2023-04-27 36.28 36.81 36.25 36.59 0.2M
2023-04-26 36.69 36.76 36.03 36.43 0.5M
2023-04-25 36.86 37.10 36.74 36.99 0.3M
2023-04-24 37.03 37.28 36.95 37.21 0.3M
2023-04-21 36.87 37.08 36.55 37.08 0.1M
2023-04-20 36.76 36.80 36.43 36.75 0.2M
2023-04-19 36.66 36.94 36.51 36.86 0.1M
2023-04-18 36.56 36.94 36.49 36.73 0.1M
2023-04-17 36.74 36.90 36.37 36.38 0.1M
2023-04-14 36.37 36.71 36.30 36.58 0.2M
2023-04-13 35.98 36.26 35.97 36.21 0.2M
2023-04-12 35.43 36.05 35.24 35.41 0.2M
2023-04-11 35.30 35.47 35.17 35.37 0.2M
2023-04-06 34.70 34.94 34.64 34.77 0.2M
2023-04-05 35.00 35.07 34.52 34.67 0.3M
2023-04-04 35.28 35.46 34.93 34.94 0.3M
2023-04-03 34.90 35.13 34.85 34.94 0.4M
2023-03-31 34.42 34.94 34.21 34.77 0.3M
2023-03-30 33.92 34.46 33.88 34.23 0.3M
2023-03-29 33.01 33.61 32.91 33.50 0.3M
2023-03-28 33.10 33.15 32.39 32.59 0.2M
2023-03-27 32.82 32.85 32.14 32.50 0.3M
2023-03-24 32.64 32.64 31.39 31.94 0.9M
2023-03-23 32.93 33.17 32.45 33.07 0.4M
2023-03-22 32.70 33.26 32.54 32.97 0.4M
2023-03-21 32.57 33.10 32.50 32.74 0.5M
2023-03-20 31.01 32.20 29.98 31.93 0.7M
2023-03-17 32.48 32.73 30.81 31.16 0.5M
2023-03-16 31.79 32.35 30.66 31.99 1.0M
2023-03-15 32.81 32.98 30.54 30.79 1.4M
2023-03-14 32.03 33.34 31.75 33.14 0.5M
2023-03-13 33.53 33.63 31.66 31.96 0.8M
2023-03-10 33.47 34.29 33.40 33.97 0.5M
2023-03-09 34.80 35.01 34.47 34.84 0.3M
2023-03-08 34.89 35.14 34.79 34.92 0.1M
2023-03-07 35.16 35.61 35.05 35.10 0.3M
2023-03-06 35.49 35.66 35.16 35.37 0.2M
2023-03-03 34.92 35.25 34.75 35.17 0.2M
2023-03-02 33.64 34.57 32.91 34.51 0.5M
2023-03-01 34.60 34.98 33.97 34.10 0.4M
2023-02-28 34.41 34.90 34.25 34.43 0.2M
2023-02-27 34.36 34.94 34.25 34.69 0.2M
2023-02-24 35.32 35.36 33.72 33.72 0.4M
2023-02-23 34.88 35.30 34.76 34.91 0.2M
2023-02-22 34.51 34.83 34.10 34.73 0.3M
2023-02-21 35.01 35.17 34.18 34.81 0.2M
2023-02-20 35.34 35.35 34.93 35.10 0.1M
2023-02-17 34.83 35.40 34.47 35.20 0.2M
2023-02-16 35.34 35.60 35.02 35.39 0.8M
2023-02-15 33.96 34.95 33.96 34.81 0.3M
2023-02-14 33.95 34.52 33.22 33.98 0.2M
2023-02-13 33.40 33.98 33.37 33.92 0.3M
2023-02-10 33.45 33.67 32.69 33.21 0.5M
2023-02-09 33.68 34.09 33.68 33.72 0.2M
2023-02-08 33.69 33.76 33.10 33.10 0.4M
2023-02-07 33.23 33.45 33.05 33.23 0.4M
2023-02-06 33.66 33.76 32.99 33.33 0.5M
2023-02-03 33.28 34.16 33.08 34.16 0.3M
2023-02-02 33.10 33.73 32.76 33.61 0.8M
2023-02-01 32.89 33.06 32.58 32.73 0.3M
2023-01-31 32.83 32.85 32.27 32.77 0.2M
2023-01-30 32.65 32.98 32.33 32.82 0.6M
2023-01-27 32.86 33.13 32.64 32.94 0.3M
2023-01-26 32.93 33.12 32.79 32.94 0.8M
2023-01-25 32.68 32.73 32.06 32.48 0.5M
2023-01-24 32.58 32.62 32.17 32.51 0.3M
2023-01-23 32.24 32.46 31.97 32.39 0.5M
2023-01-20 32.03 32.20 31.74 32.03 0.2M
2023-01-19 32.55 32.62 31.59 31.65 0.2M
2023-01-18 32.82 33.15 32.79 32.85 0.4M
2023-01-17 32.53 33.05 32.30 32.78 1.0M
2023-01-16 32.49 32.57 32.24 32.50 0.8M
2023-01-13 32.04 32.40 31.88 32.30 0.9M
2023-01-12 31.68 32.22 31.10 31.90 0.7M
2023-01-11 31.06 31.62 30.98 31.41 0.3M
2023-01-10 30.96 31.00 30.72 30.93 0.5M
2023-01-09 30.84 31.43 30.75 31.31 0.4M
2023-01-06 30.11 30.85 29.93 30.85 0.3M
2023-01-05 29.80 30.25 29.67 29.96 0.5M
2023-01-04 29.21 30.14 29.19 30.10 0.5M
2023-01-03 28.47 29.40 28.47 28.82 0.4M
2023-01-02 27.98 28.57 27.86 28.51 0.2M