Amundi Index Solutions - Amundi USD Emerging Markets Government Bond UCITS ETF Dist (LYQS)

LYQS
🏛️ ドイツ →
69.82
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 69.86 69.86 69.78 69.82 0.0M
2025-10-02 69.68 69.87 69.64 69.87 0.0M
2025-10-01 69.30 69.64 69.30 69.64 0.0M
2025-09-30 69.54 69.71 69.54 69.64 0.0M
2025-09-29 69.63 69.87 69.63 69.72 0.0M
2025-09-26 69.88 70.21 69.82 69.82 0.0M
2025-09-25 69.73 69.99 69.69 69.99 0.0M
2025-09-24 69.51 69.99 69.51 69.79 0.0M
2025-09-23 69.37 69.37 69.24 69.32 0.0M
2025-09-22 69.15 69.18 68.95 69.18 0.0M
2025-09-19 69.13 69.25 69.11 69.22 0.0M
2025-09-18 69.40 69.42 69.19 69.19 0.0M
2025-09-17 69.04 69.28 69.04 69.18 0.0M
2025-09-16 69.44 69.49 69.10 69.10 0.0M
2025-09-15 69.60 69.60 69.52 69.59 0.0M
2025-09-12 69.68 69.87 69.61 69.71 0.0M
2025-09-11 69.81 70.00 69.72 69.86 0.0M
2025-09-10 69.36 69.47 69.33 69.43 0.0M
2025-09-09 69.00 69.18 68.99 69.18 0.0M
2025-09-08 69.35 69.35 69.03 69.03 0.0M
2025-09-05 69.21 69.21 69.06 69.07 0.0M
2025-09-04 68.92 69.16 68.92 69.16 0.0M
2025-09-03 68.73 68.90 68.72 68.78 0.0M
2025-09-02 68.61 68.85 68.49 68.53 0.0M
2025-09-01 68.53 68.63 68.43 68.63 0.0M
2025-08-29 68.96 69.02 68.64 68.66 0.0M
2025-08-28 68.83 68.83 68.75 68.83 0.0M
2025-08-27 68.80 69.17 68.80 68.86 0.0M
2025-08-26 68.91 69.08 68.63 68.63 0.0M
2025-08-25 68.67 68.67 68.54 68.66 0.0M
2025-08-22 68.88 68.97 68.50 68.63 0.0M
2025-08-21 68.87 68.87 68.66 68.79 0.0M
2025-08-20 68.88 68.89 68.59 68.68 0.0M
2025-08-19 68.67 68.71 68.60 68.71 0.0M
2025-08-18 68.55 68.79 68.55 68.62 0.0M
2025-08-15 68.85 68.85 68.41 68.41 0.0M
2025-08-14 68.79 68.93 68.77 68.86 0.0M
2025-08-13 68.46 68.57 68.46 68.57 0.0M
2025-08-12 68.68 68.74 68.41 68.41 0.0M
2025-08-11 68.35 68.77 68.35 68.77 0.0M
2025-08-08 68.39 68.50 68.28 68.28 0.0M
2025-08-07 68.27 68.60 68.27 68.54 0.0M
2025-08-06 68.62 68.62 68.35 68.35 0.0M
2025-08-05 68.82 68.97 68.72 68.72 0.0M
2025-08-04 68.35 68.66 68.35 68.66 0.0M
2025-08-01 69.14 69.14 68.53 68.53 0.0M
2025-07-31 69.18 69.18 69.15 69.15 0.0M
2025-07-30 68.45 68.79 68.45 68.79 0.0M
2025-07-29 68.28 68.55 68.24 68.55 0.0M
2025-07-28 67.27 67.77 67.27 67.77 0.0M
2025-07-25 66.96 67.22 66.96 67.14 0.0M
2025-07-24 66.86 66.94 66.71 66.79 0.0M
2025-07-23 66.93 67.02 66.86 67.02 0.0M
2025-07-22 67.07 67.16 66.98 67.00 0.0M
2025-07-21 67.18 67.35 67.12 67.12 0.0M
2025-07-18 67.18 67.18 67.05 67.11 0.0M
2025-07-17 67.23 67.36 67.15 67.29 0.0M
2025-07-16 66.85 67.40 66.40 66.40 0.0M
2025-07-15 66.99 67.12 66.89 67.12 0.0M
2025-07-14 66.77 66.77 66.63 66.71 0.0M
2025-07-11 67.07 67.07 66.73 66.73 0.0M
2025-07-10 67.12 67.37 67.12 67.37 0.0M
2025-07-09 66.68 67.04 66.68 67.04 0.0M
2025-07-08 66.90 66.95 66.87 66.87 0.0M
2025-07-07 66.99 67.19 66.96 66.96 0.0M
2025-07-04 67.03 67.13 66.99 66.99 0.0M
2025-07-03 66.91 67.13 66.91 67.06 0.0M
2025-07-02 66.93 66.95 66.79 66.79 0.0M
2025-07-01 66.98 66.98 66.66 66.91 0.0M
2025-06-30 66.74 66.95 66.74 66.77 0.0M
2025-06-27 66.82 66.82 66.75 66.75 0.0M
2025-06-26 66.87 66.87 66.66 66.78 0.0M
2025-06-25 67.33 67.34 67.05 67.05 0.0M
2025-06-24 67.17 67.23 67.06 67.20 0.0M
2025-06-23 67.39 67.66 67.28 67.28 0.0M
2025-06-20 67.29 67.29 67.15 67.25 0.0M
2025-06-19 67.51 67.51 67.43 67.45 0.0M
2025-06-18 67.20 67.46 67.20 67.34 0.0M
2025-06-17 66.99 67.25 66.99 67.25 0.0M
2025-06-16 67.02 67.02 66.95 66.99 0.0M
2025-06-13 67.19 67.41 67.01 67.01 0.0M
2025-06-12 67.46 67.46 66.94 67.17 0.0M
2025-06-11 67.64 67.72 67.49 67.54 0.0M
2025-06-10 67.72 67.72 67.56 67.61 0.0M
2025-06-09 67.47 67.51 67.40 67.51 0.0M
2025-06-06 67.51 67.70 67.51 67.57 0.0M
2025-06-05 67.63 67.74 67.32 67.46 0.0M
2025-06-04 67.53 67.63 67.44 67.63 0.0M
2025-06-03 66.99 67.51 66.99 67.51 0.0M
2025-06-02 67.28 67.28 67.02 67.02 0.0M
2025-05-30 67.65 67.72 67.59 67.61 0.0M
2025-05-29 67.80 67.86 67.44 67.44 0.0M
2025-05-28 67.61 67.70 67.48 67.58 0.0M
2025-05-27 67.24 67.47 67.15 67.47 0.0M
2025-05-26 66.76 66.99 66.76 66.99 0.0M
2025-05-23 67.35 67.35 66.93 66.96 0.0M
2025-05-22 66.85 67.15 66.85 67.15 0.0M
2025-05-21 67.27 67.27 67.05 67.18 0.0M
2025-05-20 67.87 68.10 67.87 67.89 0.0M
2025-05-19 67.90 67.90 67.37 67.78 0.0M
2025-05-16 68.27 68.64 68.19 68.64 0.0M
2025-05-15 67.88 68.24 67.80 68.24 0.0M
2025-05-14 68.24 68.24 67.90 67.97 0.0M
2025-05-13 68.49 68.64 68.30 68.30 0.0M
2025-05-12 67.94 68.81 67.94 68.60 0.0M
2025-05-09 67.56 67.56 67.47 67.50 0.0M
2025-05-08 67.74 67.74 67.40 67.52 0.0M
2025-05-07 66.95 67.18 66.95 67.18 0.0M
2025-05-06 66.66 66.80 66.66 66.75 0.0M
2025-05-05 67.08 67.08 66.81 66.91 0.0M
2025-05-02 67.45 67.45 66.84 66.88 0.0M
2025-04-30 67.21 67.31 67.05 67.20 0.0M
2025-04-29 67.04 67.04 66.76 67.02 0.0M
2025-04-28 67.18 67.18 66.88 66.92 0.0M
2025-04-25 67.11 67.11 66.95 66.95 0.0M
2025-04-24 66.50 66.74 66.41 66.74 0.0M
2025-04-23 66.28 66.85 66.28 66.52 0.0M
2025-04-22 64.85 65.30 64.85 65.30 0.0M
2025-04-17 66.01 66.21 66.01 66.06 0.0M
2025-04-16 66.07 66.11 65.86 65.99 0.0M
2025-04-15 66.01 66.32 65.82 66.32 0.0M
2025-04-14 64.68 66.13 64.68 65.64 0.0M
2025-04-11 65.54 65.54 64.55 64.72 0.0M
2025-04-10 68.39 68.39 66.49 66.49 0.0M
2025-04-09 66.39 66.39 66.00 66.20 0.0M
2025-04-08 68.03 68.85 68.03 68.68 0.0M
2025-04-07 69.00 69.00 68.21 68.38 0.0M
2025-04-04 69.56 69.72 68.94 69.40 0.0M
2025-04-03 70.08 70.08 69.19 69.46 0.0M
2025-04-02 71.42 71.42 70.94 70.94 0.0M
2025-04-01 71.18 71.29 70.88 71.25 0.0M
2025-03-31 70.23 70.87 70.23 70.87 0.0M
2025-03-28 70.64 70.87 70.44 70.45 0.0M
2025-03-27 70.91 70.91 70.59 70.61 0.0M
2025-03-26 71.06 71.06 70.88 70.88 0.0M
2025-03-25 71.04 71.04 70.73 71.00 0.0M
2025-03-24 70.91 71.05 70.89 71.05 0.0M
2025-03-21 70.98 71.15 70.89 70.99 0.0M
2025-03-20 70.97 71.54 70.97 71.19 0.0M
2025-03-19 70.36 70.70 70.29 70.64 0.0M
2025-03-18 70.26 70.26 70.13 70.13 0.0M
2025-03-17 70.45 70.45 70.19 70.23 0.0M
2025-03-14 70.49 70.49 70.12 70.34 0.0M
2025-03-13 70.41 70.50 70.31 70.31 0.0M
2025-03-12 70.26 70.42 70.19 70.19 0.0M
2025-03-11 70.66 70.66 70.20 70.20 0.0M
2025-03-10 71.04 71.06 70.87 70.95 0.0M
2025-03-07 70.99 70.99 70.82 70.85 0.0M
2025-03-06 71.23 71.23 70.80 70.80 0.0M
2025-03-05 72.37 72.37 71.68 71.68 0.0M
2025-03-04 73.70 73.77 73.45 73.47 0.0M
2025-03-03 74.46 74.46 73.66 73.73 0.0M
2025-02-28 74.21 74.27 74.01 74.20 0.0M
2025-02-27 73.63 74.03 73.55 74.03 0.0M
2025-02-26 73.26 73.36 73.26 73.36 0.0M
2025-02-25 72.95 73.07 72.87 73.07 0.0M
2025-02-24 72.77 72.81 72.70 72.80 0.0M
2025-02-21 72.50 72.84 72.50 72.84 0.0M
2025-02-20 72.77 72.82 72.55 72.55 0.0M
2025-02-19 72.63 72.79 72.63 72.79 0.0M
2025-02-18 72.77 72.77 72.66 72.66 0.0M
2025-02-17 72.78 72.78 72.70 72.74 0.0M
2025-02-14 72.59 72.68 72.41 72.57 0.0M
2025-02-13 72.12 72.62 72.12 72.38 0.0M
2025-02-12 72.76 72.82 72.27 72.34 0.0M
2025-02-11 73.56 73.56 73.09 73.09 0.0M
2025-02-10 73.44 73.70 73.44 73.70 0.0M
2025-02-07 73.37 73.53 73.18 73.42 0.0M
2025-02-06 73.46 73.64 73.42 73.42 0.0M
2025-02-05 72.73 73.12 72.73 73.12 0.0M
2025-02-04 73.01 73.01 72.86 72.87 0.0M
2025-02-03 73.77 73.77 73.10 73.25 0.0M
2025-01-31 72.55 72.72 72.55 72.55 0.0M
2025-01-30 72.25 72.73 72.25 72.37 0.0M
2025-01-29 72.38 72.60 72.30 72.30 0.0M
2025-01-28 72.14 72.27 72.14 72.20 0.0M
2025-01-27 71.68 71.75 71.58 71.74 0.0M
2025-01-24 71.66 71.66 71.40 71.42 0.0M
2025-01-23 72.25 72.25 71.87 71.87 0.0M
2025-01-22 72.07 72.26 71.95 72.04 0.0M
2025-01-21 72.25 72.38 71.99 71.99 0.0M
2025-01-20 72.34 72.47 71.81 71.99 0.0M
2025-01-17 72.41 72.81 72.38 72.51 0.0M
2025-01-16 72.35 72.50 72.22 72.22 0.0M
2025-01-15 71.32 72.36 71.21 72.36 0.0M
2025-01-14 71.58 71.58 71.29 71.29 0.0M
2025-01-13 71.70 72.02 71.70 71.83 0.0M
2025-01-10 71.89 71.89 71.68 71.84 0.0M
2025-01-09 71.81 72.07 71.77 72.02 0.0M
2025-01-08 71.56 71.85 71.56 71.68 0.0M
2025-01-07 71.64 71.64 71.37 71.42 0.0M
2025-01-06 71.78 71.91 71.45 71.55 0.0M
2025-01-03 72.54 72.54 72.38 72.38 0.0M
2025-01-02 71.95 72.69 71.95 72.57 0.0M