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
2022-12-30 79.77 79.83 79.69 79.69 0.0M
2022-12-29 79.23 79.23 79.23 79.23 0.0M
2022-12-28 79.80 80.46 79.80 80.13 0.0M
2022-12-27 80.85 80.85 80.85 80.85 0.0M
2022-12-23 80.78 80.83 80.66 80.66 0.0M
2022-12-22 80.22 81.28 80.22 81.11 0.0M
2022-12-21 80.61 80.84 80.61 80.84 0.0M
2022-12-20 80.56 80.67 80.52 80.52 0.0M
2022-12-19 81.27 81.37 81.19 81.37 0.0M
2022-12-16 81.49 81.49 81.42 81.42 0.0M
2022-12-15 81.74 81.74 81.74 81.74 0.0M
2022-12-14 82.47 82.47 82.25 82.30 0.0M
2022-12-13 82.13 82.47 82.13 82.47 0.0M
2022-12-12 82.05 82.05 81.83 81.83 0.0M
2022-12-09 81.74 81.74 81.62 81.62 0.0M
2022-12-08 81.39 81.88 81.39 81.72 0.0M
2022-12-07 81.85 81.85 81.29 81.29 0.0M
2022-12-06 83.56 84.01 83.49 83.49 0.0M
2022-12-05 84.08 84.08 83.60 83.60 0.0M
2022-12-02 83.67 84.16 83.61 84.16 0.0M
2022-12-01 84.16 84.94 84.16 84.94 0.0M
2022-11-30 83.34 84.51 83.13 84.51 0.0M
2022-11-29 84.18 84.18 84.15 84.15 0.0M
2022-11-28 83.82 84.24 83.82 84.24 0.0M
2022-11-25 84.38 84.50 84.38 84.50 0.0M
2022-11-24 84.15 84.56 84.15 84.56 0.0M
2022-11-23 84.67 84.84 84.59 84.73 0.0M
2022-11-22 83.93 84.84 83.93 84.84 0.0M
2022-11-21 83.48 84.68 83.44 84.65 0.0M
2022-11-18 83.62 83.87 83.62 83.87 0.0M
2022-11-17 83.79 83.84 83.48 83.66 0.0M
2022-11-16 83.85 83.85 83.62 83.62 0.0M
2022-11-15 83.28 83.31 83.28 83.31 0.0M
2022-11-14 84.05 84.36 83.86 84.36 0.0M
2022-11-11 84.05 84.36 84.05 84.36 0.0M
2022-11-10 84.43 84.69 84.43 84.69 0.0M
2022-11-09 84.90 84.90 84.54 84.54 0.0M
2022-11-08 85.45 85.61 85.45 85.58 0.0M
2022-11-07 84.89 85.88 84.89 85.55 0.0M
2022-11-04 86.04 87.05 85.85 85.86 0.0M
2022-11-03 87.39 87.44 87.39 87.43 0.0M
2022-11-02 87.14 87.19 87.14 87.15 0.0M
2022-11-01 85.92 87.03 85.92 87.03 0.0M
2022-10-31 87.51 87.51 86.34 86.34 0.0M
2022-10-28 85.59 87.55 85.59 87.54 0.0M
2022-10-27 85.32 85.67 85.22 85.67 0.0M
2022-10-26 85.02 85.20 85.02 85.20 0.0M
2022-10-25 86.04 86.19 85.92 85.92 0.0M
2022-10-24 86.21 86.21 86.16 86.16 0.0M
2022-10-21 85.97 85.97 85.72 85.72 0.0M
2022-10-20 86.25 86.26 86.11 86.13 0.0M
2022-10-19 86.71 86.85 86.48 86.52 0.0M
2022-10-18 85.09 86.56 85.09 86.56 0.0M
2022-10-17 85.81 86.50 85.17 85.17 0.0M
2022-10-14 84.45 86.59 84.45 85.85 0.0M
2022-10-13 86.34 86.34 84.71 84.71 0.0M
2022-10-12 86.41 86.61 86.40 86.61 0.0M
2022-10-11 86.00 86.16 85.25 85.25 0.0M
2022-10-10 86.61 86.90 86.48 86.53 0.0M
2022-10-07 87.09 87.15 87.03 87.15 0.0M
2022-10-06 86.27 87.09 86.27 86.91 0.0M
2022-10-05 85.81 85.82 85.81 85.82 0.0M
2022-10-04 85.55 85.81 85.55 85.81 0.0M
2022-10-03 84.87 84.87 84.87 84.87 0.0M
2022-09-30 85.38 85.38 85.36 85.36 0.0M
2022-09-29 86.67 86.67 86.64 86.64 0.0M
2022-09-28 86.81 86.81 86.61 86.78 0.0M
2022-09-27 87.08 87.27 87.08 87.27 0.0M
2022-09-26 86.87 86.96 86.87 86.96 0.0M
2022-09-23 87.27 87.27 87.27 87.27 0.0M
2022-09-22 87.11 87.11 86.82 86.82 0.0M
2022-09-21 86.72 86.72 86.72 86.72 0.0M
2022-09-20 86.28 86.46 86.28 86.46 0.0M
2022-09-19 85.56 86.73 85.25 86.60 0.0M
2022-09-16 85.79 86.22 85.73 85.73 0.0M
2022-09-15 87.12 87.12 86.78 86.78 0.0M
2022-09-14 87.01 87.01 87.01 87.01 0.0M
2022-09-13 87.17 87.20 87.17 87.20 0.0M
2022-09-12 86.89 87.19 86.89 87.19 0.0M
2022-09-09 86.69 87.26 86.62 87.26 0.0M
2022-09-08 86.63 88.00 86.63 88.00 0.0M
2022-09-07 86.84 87.44 86.84 87.44 0.0M
2022-09-06 87.18 87.34 87.18 87.33 0.0M
2022-09-05 87.64 87.64 87.41 87.41 0.0M
2022-09-02 85.84 87.15 85.84 87.15 0.0M
2022-09-01 86.17 86.79 86.17 86.79 0.0M
2022-08-31 86.52 87.28 86.52 87.28 0.0M
2022-08-30 88.22 88.22 86.54 86.54 0.0M
2022-08-29 88.64 88.64 88.19 88.19 0.0M
2022-08-26 89.71 89.71 89.71 89.71 0.0M
2022-08-25 88.23 89.16 88.16 89.14 0.0M
2022-08-24 89.33 89.33 89.33 89.33 0.0M
2022-08-23 89.12 89.59 87.98 89.59 0.0M
2022-08-22 89.38 89.45 89.38 89.45 0.0M
2022-08-19 89.26 89.63 89.17 89.63 0.0M
2022-08-18 88.88 89.31 88.88 89.31 0.0M
2022-08-17 89.02 89.67 89.02 89.17 0.0M
2022-08-16 90.12 90.12 89.43 89.43 0.0M
2022-08-15 88.44 89.49 88.44 89.49 0.0M
2022-08-12 88.36 88.36 88.36 88.36 0.0M
2022-08-11 87.82 88.44 87.82 88.44 0.0M
2022-08-10 88.40 88.43 88.40 88.43 0.0M
2022-08-09 88.97 88.97 88.23 88.23 0.0M
2022-08-08 89.31 89.31 89.22 89.22 0.0M
2022-08-05 88.78 88.91 88.78 88.91 0.0M
2022-08-04 89.24 89.26 88.84 88.84 0.0M
2022-08-03 88.18 88.83 88.18 88.75 0.0M
2022-08-02 88.56 88.56 88.56 88.56 0.0M
2022-08-01 88.57 88.57 88.40 88.40 0.0M
2022-07-29 88.42 88.42 88.42 88.42 0.0M
2022-07-28 87.39 87.55 87.36 87.55 0.0M
2022-07-27 87.83 87.83 87.83 87.83 0.0M
2022-07-26 87.20 87.65 87.20 87.65 0.0M
2022-07-25 87.24 87.24 86.86 86.86 0.0M
2022-07-22 86.65 87.88 86.65 87.88 0.0M
2022-07-21 86.38 86.67 86.38 86.67 0.0M
2022-07-20 85.84 86.11 85.84 86.11 0.0M
2022-07-19 85.19 85.74 85.19 85.74 0.0M
2022-07-18 86.48 86.51 86.46 86.46 0.0M
2022-07-15 86.73 86.73 86.68 86.68 0.0M
2022-07-14 85.87 86.54 85.87 86.07 0.0M
2022-07-13 86.67 86.67 85.91 85.91 0.0M
2022-07-12 85.48 86.34 85.48 86.34 0.0M
2022-07-11 85.05 85.05 85.02 85.02 0.0M
2022-07-08 85.29 85.29 84.76 84.76 0.0M
2022-07-07 83.97 83.97 83.97 83.97 0.0M
2022-07-06 83.61 83.90 83.61 83.90 0.0M
2022-07-05 84.86 85.56 84.86 85.56 0.0M
2022-07-04 84.54 84.89 84.54 84.89 0.0M
2022-07-01 83.92 84.30 83.90 84.30 0.0M
2022-06-30 84.17 84.17 83.75 83.75 0.0M
2022-06-29 84.55 84.55 84.04 84.04 0.0M
2022-06-28 83.14 84.24 83.14 84.24 0.0M
2022-06-27 84.47 84.69 84.47 84.69 0.0M
2022-06-24 84.89 84.89 84.89 84.89 0.0M
2022-06-23 83.52 83.92 83.52 83.92 0.0M
2022-06-22 83.82 83.82 83.74 83.74 0.0M
2022-06-21 84.30 84.38 84.30 84.38 0.0M
2022-06-20 84.58 84.58 84.15 84.15 0.0M
2022-06-17 84.08 84.08 83.99 83.99 0.0M
2022-06-16 85.42 85.42 83.43 83.43 0.0M
2022-06-15 84.26 84.26 84.06 84.06 0.0M
2022-06-14 84.27 85.04 84.24 85.04 0.0M
2022-06-13 85.61 85.81 85.58 85.66 0.0M
2022-06-10 86.71 86.71 86.71 86.71 0.0M
2022-06-09 86.54 86.54 86.54 86.54 0.0M
2022-06-08 87.45 87.45 87.45 87.45 0.0M
2022-06-07 87.28 87.28 87.28 87.28 0.0M
2022-06-06 87.87 87.87 87.84 87.84 0.0M
2022-06-03 87.62 88.05 87.62 88.05 0.0M
2022-06-02 88.39 88.39 88.39 88.39 0.0M
2022-06-01 88.24 88.24 88.24 88.24 0.0M
2022-05-31 88.05 88.11 88.05 88.11 0.0M
2022-05-30 88.15 88.64 88.14 88.53 0.0M
2022-05-27 87.73 87.89 87.73 87.89 0.0M
2022-05-26 86.98 86.98 86.98 86.98 0.0M
2022-05-25 86.37 86.37 86.28 86.28 0.0M
2022-05-24 85.05 85.05 85.05 85.05 0.0M
2022-05-23 86.13 86.32 86.13 86.32 0.0M
2022-05-20 85.68 86.59 85.68 86.59 0.0M
2022-05-19 86.56 86.56 86.27 86.27 0.0M
2022-05-18 86.91 86.98 86.73 86.98 0.0M
2022-05-17 87.58 87.74 87.58 87.74 0.0M
2022-05-16 88.32 88.32 87.97 87.97 0.0M
2022-05-13 87.77 88.41 87.67 88.38 0.0M
2022-05-12 87.46 87.46 87.46 87.46 0.0M
2022-05-11 86.96 87.18 86.96 87.18 0.0M
2022-05-10 87.05 87.48 87.05 87.48 0.0M
2022-05-09 87.57 87.57 87.43 87.43 0.0M
2022-05-06 88.26 88.26 88.26 88.26 0.0M
2022-05-05 88.13 88.85 88.13 88.68 0.0M
2022-05-04 88.97 88.97 88.54 88.54 0.0M
2022-05-03 88.25 89.00 88.25 89.00 0.0M
2022-05-02 88.56 88.64 88.56 88.64 0.0M
2022-04-29 88.84 89.28 88.84 89.28 0.0M
2022-04-28 89.48 89.54 88.76 88.76 0.0M
2022-04-27 88.80 89.51 88.80 89.51 0.0M
2022-04-26 88.61 88.61 88.58 88.58 0.0M
2022-04-25 87.66 87.66 87.42 87.45 0.0M
2022-04-22 87.51 87.53 87.49 87.53 0.0M
2022-04-21 86.88 87.49 86.88 87.49 0.0M
2022-04-20 87.65 87.67 87.65 87.67 0.0M
2022-04-19 88.15 88.15 87.82 88.00 0.0M
2022-04-14 87.48 87.80 87.48 87.74 0.0M
2022-04-13 88.18 88.18 88.09 88.18 0.0M
2022-04-12 87.08 88.12 87.08 88.12 0.0M
2022-04-11 87.31 87.31 87.12 87.12 0.0M
2022-04-08 88.40 88.40 88.40 88.40 0.0M
2022-04-07 88.12 88.48 88.09 88.09 0.0M
2022-04-06 88.42 88.42 88.09 88.09 0.0M
2022-04-05 88.20 88.79 88.20 88.79 0.0M
2022-04-04 88.04 88.45 88.04 88.45 0.0M
2022-04-01 87.14 87.94 87.14 87.94 0.0M
2022-03-31 87.35 87.35 87.35 87.35 0.0M
2022-03-30 87.75 87.77 87.51 87.51 0.0M
2022-03-29 88.02 88.06 87.26 87.26 0.0M
2022-03-28 87.16 87.79 87.16 87.79 0.0M
2022-03-25 87.82 88.01 87.66 87.66 0.0M
2022-03-24 87.70 88.05 87.70 87.95 0.0M
2022-03-23 88.08 88.08 88.08 88.08 0.0M
2022-03-22 87.76 87.76 87.40 87.40 0.0M
2022-03-21 88.03 88.33 88.03 88.33 0.0M
2022-03-18 87.65 87.70 87.65 87.67 0.0M
2022-03-17 87.38 87.86 87.09 87.09 0.0M
2022-03-16 86.85 86.85 86.77 86.77 0.0M
2022-03-15 86.19 87.17 85.97 87.17 0.0M
2022-03-14 87.65 87.65 87.44 87.44 0.0M
2022-03-11 87.41 87.95 87.31 87.95 0.0M
2022-03-10 88.02 88.02 87.85 87.86 0.0M
2022-03-09 88.84 88.84 87.86 87.89 0.0M
2022-03-08 88.84 89.12 88.55 88.55 0.0M
2022-03-07 88.92 89.39 88.92 89.39 0.0M
2022-03-04 88.96 89.20 88.95 89.20 0.0M
2022-03-03 87.97 88.67 87.97 88.67 0.0M
2022-03-02 88.47 88.47 88.35 88.41 0.0M
2022-03-01 87.48 87.87 87.48 87.87 0.0M
2022-02-28 87.20 87.62 87.20 87.62 0.0M
2022-02-25 86.97 87.36 86.97 87.21 0.0M
2022-02-24 86.02 86.02 85.65 85.83 0.0M
2022-02-23 86.24 86.55 86.24 86.55 0.0M
2022-02-22 86.07 86.07 86.07 86.07 0.0M
2022-02-21 84.73 86.25 84.73 86.07 0.0M
2022-02-18 86.16 86.16 86.16 86.16 0.0M
2022-02-17 85.61 86.23 85.58 86.23 0.0M
2022-02-16 85.83 85.87 85.83 85.86 0.0M
2022-02-15 85.10 86.34 85.10 86.34 0.0M
2022-02-14 86.15 86.42 86.10 86.42 0.0M
2022-02-11 85.94 85.96 85.93 85.96 0.0M
2022-02-10 86.85 87.06 86.85 87.06 0.0M
2022-02-09 86.35 86.79 86.35 86.78 0.0M
2022-02-08 86.82 86.97 86.82 86.93 0.0M
2022-02-07 86.01 86.59 86.01 86.59 0.0M
2022-02-04 86.95 86.95 86.90 86.90 0.0M
2022-02-03 88.50 88.67 87.76 87.76 0.0M
2022-02-02 89.02 89.02 88.76 88.76 0.0M
2022-02-01 88.50 88.73 88.50 88.73 0.0M
2022-01-31 88.93 89.36 88.93 89.36 0.0M
2022-01-28 89.01 89.60 88.93 89.56 0.0M
2022-01-27 89.26 89.35 89.26 89.35 0.0M
2022-01-26 89.00 89.41 89.00 89.41 0.0M
2022-01-25 88.94 89.10 88.94 89.10 0.0M
2022-01-24 88.60 89.36 88.54 88.54 0.0M
2022-01-21 89.66 89.66 88.99 88.99 0.0M
2022-01-20 88.91 88.91 88.91 88.91 0.0M
2022-01-19 88.74 89.34 88.74 89.34 0.0M
2022-01-18 88.65 89.48 88.65 89.48 0.0M
2022-01-17 88.40 88.90 88.40 88.90 0.0M
2022-01-14 88.61 88.72 88.61 88.72 0.0M
2022-01-13 88.38 88.92 88.38 88.92 0.0M
2022-01-12 89.75 89.75 89.72 89.72 0.0M
2022-01-11 89.61 89.80 89.40 89.40 0.0M
2022-01-10 89.55 89.82 89.52 89.82 0.0M
2022-01-07 90.10 90.10 90.10 90.10 0.0M
2022-01-06 90.21 90.21 89.85 89.85 0.0M
2022-01-05 90.92 90.92 90.77 90.77 0.0M
2022-01-04 91.19 91.19 91.12 91.12 0.0M
2022-01-03 90.75 90.75 90.75 90.75 0.0M