Amundi STOXX Europe 600 Technology UCITS ETF Acc

LYXTNO
🏛️ ドイツ →
99.86
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 99.73 99.86 99.66 99.86 0.0M
2025-10-02 99.48 100.20 99.48 99.82 0.0M
2025-10-01 96.00 97.59 96.00 97.57 0.0M
2025-09-30 96.00 96.87 96.00 96.80 0.0M
2025-09-29 95.86 96.34 95.78 96.16 0.0M
2025-09-26 94.96 95.13 94.49 95.13 0.0M
2025-09-25 95.54 95.54 94.56 95.22 0.0M
2025-09-24 95.78 95.97 95.55 95.55 0.0M
2025-09-23 94.89 96.39 94.89 95.97 0.0M
2025-09-22 95.27 95.42 95.18 95.33 0.0M
2025-09-19 94.75 95.00 94.68 94.73 0.0M
2025-09-18 92.95 95.48 92.95 95.48 0.0M
2025-09-17 91.04 91.77 91.04 91.74 0.0M
2025-09-16 91.71 91.71 90.40 90.40 0.0M
2025-09-15 90.63 91.02 90.48 91.02 0.0M
2025-09-12 90.29 90.33 90.01 90.29 0.0M
2025-09-11 89.82 90.04 89.72 89.89 0.0M
2025-09-10 92.36 92.52 89.95 89.95 0.0M
2025-09-09 91.43 91.56 91.23 91.42 0.0M
2025-09-08 90.88 91.26 90.61 91.26 0.0M
2025-09-05 90.74 90.78 89.95 90.21 0.0M
2025-09-04 89.28 90.07 89.28 89.75 0.0M
2025-09-03 89.60 89.61 88.91 88.91 0.0M
2025-09-02 90.24 90.24 88.13 88.13 0.0M
2025-09-01 90.64 90.94 90.64 90.77 0.0M
2025-08-29 92.01 92.01 90.65 90.65 0.0M
2025-08-28 92.69 92.69 92.12 92.37 0.0M
2025-08-27 91.90 92.46 91.90 92.46 0.0M
2025-08-26 92.01 92.35 91.79 91.79 0.0M
2025-08-25 92.31 92.31 92.12 92.16 0.0M
2025-08-22 91.15 92.32 91.15 92.32 0.0M
2025-08-21 91.82 91.82 91.43 91.43 0.0M
2025-08-20 91.58 92.50 91.54 91.93 0.0M
2025-08-19 92.39 92.44 92.23 92.34 0.0M
2025-08-18 92.07 92.07 91.58 91.97 0.0M
2025-08-15 92.55 92.55 92.01 92.05 0.0M
2025-08-14 92.59 92.63 92.36 92.53 0.0M
2025-08-13 91.90 92.40 91.90 92.19 0.0M
2025-08-12 92.87 92.87 91.05 91.05 0.0M
2025-08-11 93.34 93.34 92.85 92.96 0.0M
2025-08-08 93.22 93.22 92.88 92.91 0.0M
2025-08-07 92.67 93.66 92.47 93.44 0.0M
2025-08-06 92.75 92.75 91.76 91.81 0.0M
2025-08-05 92.99 92.99 92.27 92.27 0.0M
2025-08-04 92.18 92.67 92.06 92.16 0.0M
2025-08-01 93.36 93.36 91.28 91.66 0.0M
2025-07-31 95.91 95.91 94.10 94.10 0.0M
2025-07-30 95.03 95.14 94.59 95.14 0.0M
2025-07-29 94.56 95.02 94.56 94.72 0.0M
2025-07-28 95.08 95.25 94.25 94.25 0.0M
2025-07-25 93.82 93.90 93.49 93.62 0.0M
2025-07-24 94.85 95.30 93.78 94.20 0.0M
2025-07-23 95.70 96.00 94.60 95.05 0.0M
2025-07-22 97.18 97.18 96.05 96.05 0.0M
2025-07-21 98.00 98.02 97.58 97.67 0.0M
2025-07-18 98.57 98.63 97.76 97.92 0.0M
2025-07-17 97.88 98.49 97.49 98.49 0.0M
2025-07-16 97.24 97.83 96.39 96.39 0.0M
2025-07-15 98.54 99.04 98.44 98.70 0.0M
2025-07-14 97.34 97.87 96.99 97.87 0.0M
2025-07-11 98.74 98.74 98.17 98.23 0.0M
2025-07-10 99.07 99.84 99.07 99.21 0.0M
2025-07-09 98.08 98.61 98.08 98.59 0.0M
2025-07-08 97.45 98.37 97.45 98.32 0.0M
2025-07-07 96.27 97.68 96.25 97.68 0.0M
2025-07-04 96.53 96.53 96.00 96.06 0.0M
2025-07-03 96.20 97.10 95.78 97.10 0.0M
2025-07-02 96.46 96.47 95.32 95.96 0.0M
2025-07-01 97.57 97.57 96.47 96.64 0.0M
2025-06-30 97.73 97.75 97.35 97.47 0.0M
2025-06-27 96.89 97.36 96.51 97.36 0.0M
2025-06-26 96.56 96.56 95.99 95.99 0.0M
2025-06-25 97.40 97.53 96.51 96.51 0.0M
2025-06-24 97.52 97.52 96.71 96.98 0.0M
2025-06-23 94.18 95.24 94.18 95.16 0.0M
2025-06-20 95.31 95.51 94.18 94.58 0.0M
2025-06-19 95.15 95.15 94.37 94.37 0.0M
2025-06-18 96.35 96.42 95.81 95.89 0.0M
2025-06-17 96.31 96.72 95.99 96.42 0.0M
2025-06-16 96.58 97.25 96.21 97.25 0.0M
2025-06-13 96.39 96.87 96.16 96.30 0.0M
2025-06-12 98.45 98.48 97.61 97.80 0.0M
2025-06-11 99.38 99.48 99.03 99.07 0.0M
2025-06-10 98.33 99.10 98.33 99.10 0.0M
2025-06-09 97.94 98.73 97.58 98.73 0.0M
2025-06-06 97.40 98.27 97.40 98.27 0.0M
2025-06-05 97.88 98.14 97.63 97.67 0.0M
2025-06-04 96.79 97.62 96.79 97.37 0.0M
2025-06-03 95.75 96.19 95.21 96.19 0.0M
2025-06-02 95.24 95.31 94.60 95.31 0.0M
2025-05-30 96.20 96.85 96.09 96.09 0.0M
2025-05-29 98.43 98.53 96.50 96.87 0.0M
2025-05-28 97.20 97.50 96.88 96.88 0.0M
2025-05-27 96.89 97.79 96.83 97.60 0.0M
2025-05-26 97.03 97.10 96.55 96.55 0.0M
2025-05-23 97.54 97.54 94.64 95.42 0.0M
2025-05-22 96.85 97.01 96.28 96.96 0.0M
2025-05-21 96.77 97.62 96.77 97.62 0.0M
2025-05-20 97.22 97.35 97.05 97.05 0.0M
2025-05-19 96.70 97.14 96.31 97.14 0.0M
2025-05-16 97.48 98.22 97.36 97.50 0.0M
2025-05-15 97.62 98.05 97.48 98.05 0.0M
2025-05-14 98.14 98.14 97.54 97.95 0.0M
2025-05-13 96.63 97.86 96.53 97.86 0.0M
2025-05-12 95.87 96.61 95.70 96.61 0.0M
2025-05-09 93.47 93.65 93.21 93.36 0.0M
2025-05-08 92.86 93.99 92.86 93.16 0.0M
2025-05-07 91.51 91.76 91.32 91.50 0.0M
2025-05-06 92.18 92.18 90.85 91.73 0.0M
2025-05-05 91.68 92.23 91.68 92.23 0.0M
2025-05-02 90.98 92.22 90.64 92.17 0.0M
2025-04-30 89.30 89.54 88.33 88.91 0.0M
2025-04-29 88.93 89.24 88.68 88.86 0.0M
2025-04-28 88.61 89.13 88.27 88.27 0.0M
2025-04-25 88.37 88.37 87.72 88.36 0.0M
2025-04-24 86.21 87.77 85.98 87.77 0.0M
2025-04-23 86.62 87.28 86.27 86.76 0.0M
2025-04-22 83.26 83.61 82.49 83.61 0.0M
2025-04-17 84.94 85.02 83.91 83.91 0.0M
2025-04-16 84.11 84.96 84.11 84.96 0.0M
2025-04-15 85.71 86.83 85.71 86.83 0.0M
2025-04-14 84.46 84.98 84.38 84.57 0.0M
2025-04-11 84.42 84.42 82.00 82.49 0.0M
2025-04-10 87.90 87.90 83.11 83.11 0.0M
2025-04-09 80.26 81.20 79.44 79.54 0.0M
2025-04-08 81.57 83.60 81.19 82.82 0.0M
2025-04-07 83.00 83.00 78.15 80.73 0.0M
2025-04-04 86.73 87.54 83.10 83.93 0.0M
2025-04-03 88.99 89.32 86.99 87.18 0.0M
2025-04-02 91.18 91.32 90.74 91.32 0.0M
2025-04-01 91.00 91.66 91.00 91.63 0.0M
2025-03-31 91.19 91.19 89.91 90.14 0.0M
2025-03-28 92.96 93.01 91.91 91.91 0.0M
2025-03-27 93.64 93.72 93.38 93.72 0.0M
2025-03-26 96.88 96.88 94.80 94.85 0.0M
2025-03-25 96.32 97.14 95.91 96.78 0.0M
2025-03-24 96.37 96.37 95.53 96.11 0.0M
2025-03-21 95.27 95.27 94.40 94.93 0.0M
2025-03-20 96.75 96.75 95.66 95.81 0.0M
2025-03-19 95.55 96.65 95.55 96.57 0.0M
2025-03-18 95.49 96.77 95.49 95.90 0.0M
2025-03-17 94.37 95.20 94.37 95.20 0.0M
2025-03-14 92.83 94.56 92.83 94.47 0.0M
2025-03-13 92.71 93.83 92.55 92.55 0.0M
2025-03-12 92.96 93.77 92.96 93.38 0.0M
2025-03-11 93.75 93.89 92.08 92.36 0.0M
2025-03-10 97.37 97.37 93.48 93.87 0.0M
2025-03-07 97.45 97.57 96.94 96.94 0.0M
2025-03-06 98.83 99.00 97.70 98.02 0.0M
2025-03-05 97.76 98.71 97.69 97.69 0.0M
2025-03-04 97.98 98.01 95.64 95.64 0.0M
2025-03-03 98.20 99.29 97.81 99.29 0.0M
2025-02-28 97.61 97.85 97.56 97.81 0.0M
2025-02-27 100.02 100.54 99.23 99.23 0.0M
2025-02-26 100.74 101.52 100.74 101.46 0.0M
2025-02-25 100.70 101.04 100.02 100.26 0.0M
2025-02-24 102.34 102.40 101.26 101.80 0.0M
2025-02-21 102.86 103.18 102.30 102.80 0.0M
2025-02-20 102.12 103.26 102.12 102.32 0.0M
2025-02-19 103.14 103.38 102.28 102.52 0.0M
2025-02-18 103.58 104.54 102.88 102.88 0.0M
2025-02-17 103.44 104.04 103.24 104.04 0.0M
2025-02-14 103.70 104.20 103.30 103.52 0.0M
2025-02-13 102.56 103.38 102.00 103.38 0.0M
2025-02-12 101.94 101.94 101.34 101.80 0.0M
2025-02-11 100.80 101.72 100.80 101.72 0.0M
2025-02-10 100.24 100.96 100.24 100.96 0.0M
2025-02-07 100.86 100.86 99.61 99.61 0.0M
2025-02-06 100.28 100.66 100.10 100.66 0.0M
2025-02-05 99.02 99.72 98.71 99.72 0.0M
2025-02-04 99.13 99.56 98.18 99.56 0.0M
2025-02-03 96.81 97.77 96.81 97.77 0.0M
2025-01-31 98.63 99.35 98.63 99.23 0.0M
2025-01-30 97.07 97.91 97.07 97.60 0.0M
2025-01-29 98.35 98.35 96.65 96.68 0.0M
2025-01-28 94.83 94.91 93.74 94.36 0.0M
2025-01-27 93.66 94.09 91.82 94.09 0.0M
2025-01-24 98.07 98.64 97.22 97.35 0.0M
2025-01-23 98.03 98.03 97.27 97.64 0.0M
2025-01-22 98.10 99.54 98.10 99.09 0.0M
2025-01-21 98.30 98.46 97.77 97.77 0.0M
2025-01-20 98.19 98.28 97.40 98.28 0.0M
2025-01-17 97.11 98.03 97.11 97.70 0.0M
2025-01-16 97.21 97.50 96.66 97.40 0.0M
2025-01-15 94.43 95.68 94.43 95.61 0.0M
2025-01-14 94.88 95.13 94.36 94.36 0.0M
2025-01-13 93.78 93.85 92.90 93.85 0.0M
2025-01-10 95.61 95.97 95.02 95.02 0.0M
2025-01-09 94.84 95.78 94.84 95.78 0.0M
2025-01-08 96.65 97.20 95.44 95.44 0.0M
2025-01-07 97.07 97.18 96.66 96.78 0.0M
2025-01-06 94.07 96.66 94.07 96.66 0.0M
2025-01-03 93.47 93.47 92.87 93.01 0.0M
2025-01-02 92.95 93.86 92.87 93.86 0.0M