Lyxor Index Fund - Lyxor ESG USD High Yield (DR) UCITS ETF - D-USD

USHY
🏛️ ドイツ →
85.87
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
2021-12-30 90.42 91.05 90.42 90.95 0.0M
2021-12-29 91.36 91.36 90.37 90.37 0.0M
2021-12-28 91.12 91.25 91.12 91.25 0.0M
2021-12-27 91.17 91.17 91.15 91.15 0.0M
2021-12-23 90.87 90.87 90.87 90.87 0.0M
2021-12-22 90.43 90.43 90.43 90.43 0.0M
2021-12-21 90.64 90.64 90.64 90.64 0.0M
2021-12-20 90.69 90.69 90.60 90.60 0.0M
2021-12-17 90.54 90.54 90.36 90.36 0.0M
2021-12-16 90.74 90.75 90.69 90.69 0.0M
2021-12-15 90.67 90.68 90.67 90.68 0.0M
2021-12-14 90.88 90.88 90.64 90.64 0.0M
2021-12-13 90.87 91.01 90.87 91.01 0.0M
2021-12-10 90.51 90.58 90.51 90.58 0.0M
2021-12-09 90.61 90.61 90.61 90.61 0.0M
2021-12-08 91.11 91.11 90.75 90.75 0.0M
2021-12-07 92.64 92.64 92.64 92.64 0.0M
2021-12-06 89.87 92.13 89.84 92.13 0.0M
2021-12-03 91.96 91.96 91.96 91.96 0.0M
2021-12-02 91.42 91.42 91.42 91.42 0.0M
2021-12-01 90.96 90.97 90.95 90.97 0.0M
2021-11-30 91.47 91.50 90.94 90.94 0.0M
2021-11-29 91.14 91.14 91.14 91.14 0.0M
2021-11-26 91.18 91.18 91.09 91.09 0.0M
2021-11-25 92.12 92.37 92.12 92.36 0.0M
2021-11-24 91.29 92.15 91.29 92.09 0.0M
2021-11-23 92.05 92.05 92.05 92.05 0.0M
2021-11-22 91.77 92.37 91.77 92.21 0.0M
2021-11-19 91.01 92.32 91.01 92.29 0.0M
2021-11-18 91.87 91.96 91.53 91.59 0.0M
2021-11-17 92.27 92.27 91.99 92.05 0.0M
2021-11-16 91.60 92.05 91.51 92.03 0.0M
2021-11-15 91.14 91.30 91.14 91.27 0.0M
2021-11-12 91.15 91.44 90.99 91.39 0.0M
2021-11-11 91.24 91.30 91.03 91.14 0.0M
2021-11-10 90.74 91.13 90.55 91.13 0.0M
2021-11-09 90.55 90.66 90.32 90.48 0.0M
2021-11-08 90.88 90.88 90.57 90.63 0.0M
2021-11-05 89.71 91.06 89.71 90.78 0.0M
2021-11-04 90.27 90.60 90.27 90.44 0.0M
2021-11-03 89.30 90.01 89.29 89.94 0.0M
2021-11-02 89.53 90.02 89.53 89.96 0.0M
2021-11-01 90.04 90.04 89.67 89.67 0.0M
2021-10-29 89.20 90.26 89.16 90.13 0.0M
2021-10-28 88.92 89.78 88.92 89.07 0.0M
2021-10-27 89.71 89.82 89.56 89.68 0.0M
2021-10-26 89.05 89.92 89.05 89.86 0.0M
2021-10-25 89.19 89.60 89.03 89.57 0.0M
2021-10-22 88.85 89.45 88.79 89.34 0.0M
2021-10-21 89.50 89.54 89.35 89.35 0.0M
2021-10-20 88.81 89.63 88.81 89.44 0.0M
2021-10-19 89.40 89.52 89.31 89.52 0.0M
2021-10-18 89.62 89.87 89.60 89.70 0.0M
2021-10-15 89.93 90.02 89.80 89.83 0.0M
2021-10-14 88.80 89.95 88.80 89.95 0.0M
2021-10-13 89.65 89.70 89.45 89.54 0.0M
2021-10-12 89.18 89.83 89.12 89.83 0.0M
2021-10-11 89.28 89.70 89.26 89.70 0.0M
2021-10-08 90.03 90.05 89.54 89.83 0.0M
2021-10-07 90.03 90.21 89.90 90.12 0.0M
2021-10-06 89.73 90.07 89.63 90.04 0.0M
2021-10-05 89.94 90.01 89.70 89.85 0.0M
2021-10-04 89.96 89.97 89.68 89.72 0.0M
2021-10-01 89.80 90.17 89.80 90.17 0.0M
2021-09-30 90.09 90.29 89.98 90.14 0.0M
2021-09-29 89.41 89.95 89.18 89.90 0.0M
2021-09-28 89.61 89.61 88.97 89.36 0.0M
2021-09-27 89.72 89.81 89.54 89.59 0.0M
2021-09-24 89.47 89.62 89.19 89.56 0.0M
2021-09-23 89.61 89.76 89.50 89.54 0.0M
2021-09-22 88.73 89.52 88.73 89.49 0.0M
2021-09-21 89.38 89.55 89.34 89.41 0.0M
2021-09-20 89.57 89.61 89.25 89.29 0.0M
2021-09-17 89.25 89.58 88.94 89.58 0.0M
2021-09-16 88.86 89.52 88.86 89.40 0.0M
2021-09-15 89.01 89.04 88.69 89.02 0.0M
2021-09-14 88.64 89.01 88.64 88.95 0.0M
2021-09-13 88.26 89.22 88.26 88.83 0.0M
2021-09-10 88.76 88.88 88.68 88.74 0.0M
2021-09-09 87.94 88.85 87.94 88.79 0.0M
2021-09-08 88.44 88.67 88.31 88.63 0.0M
2021-09-07 87.88 88.51 87.88 88.51 0.0M
2021-09-06 88.29 88.60 88.27 88.59 0.0M
2021-09-03 88.32 88.51 88.24 88.33 0.0M
2021-09-02 88.52 88.56 88.34 88.47 0.0M
2021-09-01 88.14 88.83 88.13 88.44 0.0M
2021-08-31 88.69 88.84 88.48 88.84 0.0M
2021-08-30 88.04 88.82 88.04 88.78 0.0M
2021-08-27 88.75 88.95 88.49 88.76 0.0M
2021-08-26 88.77 88.88 88.70 88.72 0.0M
2021-08-25 89.01 89.02 88.64 88.81 0.0M
2021-08-24 88.98 89.02 88.77 88.84 0.0M
2021-08-23 88.89 89.01 88.88 88.95 0.0M
2021-08-20 88.69 89.06 88.69 89.04 0.0M
2021-08-19 88.49 88.85 88.48 88.85 0.0M
2021-08-18 88.72 88.93 88.49 88.84 0.0M
2021-08-17 87.91 88.88 87.91 88.88 0.0M
2021-08-16 88.31 88.42 88.12 88.38 0.0M
2021-08-13 88.24 88.58 88.13 88.15 0.0M
2021-08-12 88.38 88.46 88.38 88.44 0.0M
2021-08-11 88.50 88.54 88.20 88.39 0.0M
2021-08-10 88.48 88.66 88.48 88.59 0.0M
2021-08-09 88.48 88.58 88.42 88.57 0.0M
2021-08-06 88.12 88.73 88.12 88.69 0.0M
2021-08-05 87.35 88.01 87.19 88.01 0.0M
2021-08-04 87.78 87.99 87.52 87.99 0.0M
2021-08-03 87.27 87.78 87.08 87.78 0.0M
2021-08-02 87.92 87.96 87.64 87.82 0.0M
2021-07-30 87.60 88.12 87.60 88.11 0.0M
2021-07-29 87.73 87.75 87.66 87.73 0.0M
2021-07-28 87.64 88.33 87.64 88.19 0.0M
2021-07-27 88.34 88.37 87.83 87.83 0.0M
2021-07-26 87.89 88.49 87.89 88.28 0.0M
2021-07-23 88.17 88.58 88.17 88.57 0.0M
2021-07-22 87.89 88.27 87.89 88.23 0.0M
2021-07-21 88.26 88.31 87.97 88.03 0.0M
2021-07-20 87.22 88.21 87.22 88.20 0.0M
2021-07-19 88.05 88.16 87.56 87.80 0.0M
2021-07-16 87.76 88.12 87.76 88.04 0.0M
2021-07-15 87.83 87.97 87.71 87.96 0.0M
2021-07-14 87.90 88.17 87.82 87.89 0.0M
2021-07-13 87.68 88.13 87.68 88.03 0.0M
2021-07-12 87.74 87.90 87.66 87.76 0.0M
2021-07-09 87.84 87.90 87.47 87.73 0.0M
2021-07-08 88.06 88.06 87.37 87.58 0.0M
2021-07-07 87.96 88.24 87.86 88.15 0.0M
2021-07-06 91.84 92.33 91.84 92.28 0.0M
2021-07-05 92.06 92.06 91.91 92.03 0.0M
2021-07-02 91.90 92.06 91.83 92.06 0.0M
2021-07-01 91.75 91.97 91.40 91.97 0.0M
2021-06-30 91.39 91.71 91.23 91.71 0.0M
2021-06-29 90.96 91.42 90.89 91.31 0.0M
2021-06-28 90.98 91.27 90.98 91.02 0.0M
2021-06-25 90.94 90.95 90.63 90.92 0.0M
2021-06-24 90.72 91.00 90.72 90.98 0.0M
2021-06-23 90.44 90.51 90.33 90.44 0.0M
2021-06-22 90.83 90.96 90.77 90.77 0.0M
2021-06-21 91.17 91.17 90.81 90.81 0.0M
2021-06-18 90.89 91.21 90.63 91.11 0.0M
2021-06-17 90.31 90.57 89.74 90.57 0.0M
2021-06-16 89.09 89.43 88.97 89.36 0.0M
2021-06-15 89.21 89.36 89.05 89.10 0.0M
2021-06-14 89.62 89.62 89.27 89.27 0.0M
2021-06-11 88.92 89.50 88.87 89.50 0.0M
2021-06-10 88.73 88.90 88.66 88.90 0.0M
2021-06-09 88.50 88.62 88.23 88.62 0.0M
2021-06-08 88.52 88.68 88.32 88.52 0.0M
2021-06-07 88.23 88.52 88.23 88.42 0.0M
2021-06-04 88.76 88.77 88.20 88.60 0.0M
2021-06-03 88.20 88.73 88.03 88.73 0.0M
2021-06-02 88.16 88.45 87.51 88.33 0.0M
2021-06-01 87.82 87.99 87.77 87.82 0.0M
2021-05-31 87.19 88.18 87.19 87.81 0.0M
2021-05-28 88.22 88.57 88.12 88.24 0.0M
2021-05-27 88.02 88.27 87.77 88.12 0.0M
2021-05-26 87.87 88.02 87.66 87.89 0.0M
2021-05-25 87.80 87.80 87.44 87.75 0.0M
2021-05-21 87.69 88.06 87.62 87.90 0.0M
2021-05-20 87.51 87.64 86.92 87.62 0.0M
2021-05-19 86.02 87.55 86.02 87.45 0.0M
2021-05-18 88.06 88.06 87.78 87.86 0.0M
2021-05-17 88.44 88.46 88.12 88.33 0.0M
2021-05-14 87.54 88.50 87.54 88.37 0.0M
2021-05-13 88.17 88.65 88.11 88.57 0.0M
2021-05-12 88.27 88.65 87.77 88.61 0.0M
2021-05-11 88.27 88.27 88.00 88.09 0.0M
2021-05-10 88.53 88.63 88.35 88.44 0.0M
2021-05-07 88.77 89.12 88.51 88.53 0.0M
2021-05-06 89.47 89.47 88.99 89.16 0.0M
2021-05-05 89.55 89.55 88.61 89.46 0.0M
2021-05-04 89.49 89.49 88.77 89.06 0.0M
2021-05-03 89.14 89.36 88.89 88.96 0.0M
2021-04-30 88.63 89.13 88.59 89.13 0.0M
2021-04-29 88.68 88.68 88.52 88.61 0.0M
2021-04-28 88.75 88.76 88.03 88.03 0.0M
2021-04-27 88.89 88.96 88.75 88.78 0.0M
2021-04-26 88.70 89.01 88.62 88.99 0.0M
2021-04-23 88.86 89.03 88.73 89.03 0.0M
2021-04-22 89.02 89.23 88.69 89.23 0.0M
2021-04-21 88.91 89.11 88.79 88.97 0.0M
2021-04-20 88.67 88.84 88.64 88.79 0.0M
2021-04-19 89.47 89.47 88.98 89.00 0.0M
2021-04-16 89.64 89.73 89.31 89.60 0.0M
2021-04-15 89.44 89.82 89.39 89.82 0.0M
2021-04-14 89.57 89.69 89.37 89.62 0.0M
2021-04-13 89.90 89.98 89.50 89.68 0.0M
2021-04-12 89.99 90.07 89.67 89.69 0.0M
2021-04-09 89.95 90.07 89.89 89.96 0.0M
2021-04-08 90.12 90.33 89.98 90.05 0.0M
2021-04-07 90.19 90.22 89.79 90.00 0.0M
2021-04-06 90.56 90.56 90.29 90.29 0.0M
2021-04-01 90.96 91.06 90.52 90.75 0.0M
2021-03-31 90.70 90.85 90.40 90.77 0.0M
2021-03-30 90.41 90.53 90.34 90.46 0.0M
2021-03-29 90.17 90.31 90.12 90.27 0.0M
2021-03-26 90.14 90.21 89.97 90.04 0.0M
2021-03-25 89.78 89.99 89.64 89.99 0.0M
2021-03-24 89.65 89.83 89.37 89.69 0.0M
2021-03-23 88.82 89.22 88.82 89.22 0.0M
2021-03-22 88.69 88.78 88.50 88.73 0.0M
2021-03-19 88.14 88.45 88.11 88.26 0.0M
2021-03-18 88.25 88.46 88.05 88.33 0.0M
2021-03-17 88.79 88.79 88.38 88.55 0.0M
2021-03-16 88.76 88.97 88.64 88.80 0.0M