Lyxor Index Fund - Lyxor MSCI EMU Value (DR) UCITS ETF Dist

LEMU
🏛️ ドイツ →
160.72
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
2021-12-30 117.94 118.14 117.94 118.14 0.0M
2021-12-29 118.42 118.42 117.80 117.90 0.0M
2021-12-28 117.82 118.40 117.82 118.36 0.0M
2021-12-27 116.66 117.60 116.66 117.60 0.0M
2021-12-23 116.44 117.04 116.44 117.04 0.0M
2021-12-22 115.20 115.82 114.80 115.82 0.0M
2021-12-21 114.04 115.18 114.04 115.18 0.0M
2021-12-20 112.54 113.30 112.48 113.14 0.0M
2021-12-17 115.46 115.46 114.76 114.76 0.0M
2021-12-16 115.76 116.26 115.42 115.76 0.0M
2021-12-15 114.86 114.86 114.36 114.38 0.0M
2021-12-14 115.40 115.40 114.50 114.50 0.0M
2021-12-13 115.58 115.90 114.70 114.80 0.0M
2021-12-10 114.38 115.40 114.38 115.10 0.0M
2021-12-09 115.66 115.66 115.18 115.18 0.0M
2021-12-08 116.42 116.46 115.66 115.66 0.0M
2021-12-07 116.04 117.16 116.04 117.16 0.0M
2021-12-06 113.82 115.08 113.56 115.08 0.0M
2021-12-03 114.40 114.40 112.88 112.96 0.0M
2021-12-02 113.22 113.78 112.88 113.46 0.0M
2021-12-01 113.06 114.46 113.06 114.46 0.0M
2021-11-30 111.40 112.58 111.40 111.82 0.0M
2021-11-29 113.74 113.74 113.00 113.00 0.0M
2021-11-26 114.00 114.28 112.54 112.54 0.0M
2021-11-25 117.98 118.24 117.98 118.24 0.0M
2021-11-24 117.80 118.46 117.78 117.82 0.0M
2021-11-23 117.56 118.02 117.18 117.74 0.0M
2021-11-22 118.20 118.58 117.92 118.40 0.0M
2021-11-19 119.50 119.50 117.44 117.72 0.0M
2021-11-18 119.54 119.64 119.06 119.18 0.0M
2021-11-17 119.88 120.02 119.84 119.84 0.0M
2021-11-16 120.18 120.26 119.90 119.90 0.0M
2021-11-15 119.32 119.96 119.32 119.96 0.0M
2021-11-12 119.46 119.50 119.38 119.48 0.0M
2021-11-11 119.66 119.86 119.58 119.82 0.0M
2021-11-10 119.38 119.64 119.38 119.64 0.0M
2021-11-09 118.94 119.36 118.90 118.90 0.0M
2021-11-08 119.52 119.52 119.18 119.18 0.0M
2021-11-05 118.98 119.60 118.98 119.52 0.0M
2021-11-04 119.60 119.66 119.02 119.02 0.0M
2021-11-03 118.72 119.12 118.72 119.12 0.0M
2021-11-02 118.48 118.88 118.48 118.88 0.0M
2021-11-01 118.48 118.82 118.48 118.74 0.0M
2021-10-29 117.00 117.52 117.00 117.52 0.0M
2021-10-28 117.44 117.54 117.26 117.54 0.0M
2021-10-27 117.72 117.72 117.40 117.50 0.0M
2021-10-26 117.04 117.88 117.04 117.74 0.0M
2021-10-25 116.90 116.96 116.88 116.88 0.0M
2021-10-22 116.34 117.10 116.34 116.62 0.0M
2021-10-21 116.34 116.60 116.30 116.30 0.0M
2021-10-20 116.44 117.12 116.44 117.12 0.0M
2021-10-19 116.12 116.50 116.12 116.50 0.0M
2021-10-18 116.58 116.68 116.10 116.10 0.0M
2021-10-15 116.52 116.98 116.28 116.78 0.0M
2021-10-14 115.64 116.08 115.54 116.02 0.0M
2021-10-13 114.86 114.94 114.80 114.88 0.0M
2021-10-12 114.10 115.20 114.10 115.20 0.0M
2021-10-11 115.38 115.54 115.26 115.54 0.0M
2021-10-08 115.60 115.60 115.34 115.46 0.0M
2021-10-07 114.84 115.56 114.64 115.42 0.0M
2021-10-06 113.98 113.98 112.70 113.50 0.0M
2021-10-05 113.54 115.00 113.54 115.00 0.0M
2021-10-04 113.32 113.60 113.32 113.34 0.0M
2021-10-01 112.22 113.62 112.22 113.60 0.0M
2021-09-30 115.28 115.28 114.04 114.04 0.0M
2021-09-29 114.20 114.74 114.00 114.66 0.0M
2021-09-28 115.62 115.62 113.88 113.88 0.0M
2021-09-27 115.02 115.40 114.96 115.40 0.0M
2021-09-24 114.10 114.24 113.98 114.06 0.0M
2021-09-23 114.50 114.74 114.26 114.58 0.0M
2021-09-22 113.06 113.68 112.96 113.68 0.0M
2021-09-21 111.98 112.24 111.54 111.94 0.0M
2021-09-20 111.40 111.40 110.00 110.60 0.0M
2021-09-17 115.20 115.20 113.24 113.42 0.0M
2021-09-16 114.36 115.02 114.36 114.46 0.0M
2021-09-15 114.58 114.64 113.84 113.84 0.0M
2021-09-14 114.88 114.88 114.66 114.66 0.0M
2021-09-13 114.22 115.06 114.22 114.84 0.0M
2021-09-10 114.58 114.58 113.58 113.84 0.0M
2021-09-09 113.78 114.86 113.78 114.54 0.0M
2021-09-08 114.86 115.40 114.80 114.80 0.0M
2021-09-07 116.12 116.12 115.96 115.96 0.0M
2021-09-06 116.04 116.30 116.04 116.30 0.0M
2021-09-03 116.48 116.48 115.68 115.68 0.0M
2021-09-02 116.38 116.50 116.36 116.50 0.0M
2021-09-01 116.82 117.10 116.28 116.54 0.0M
2021-08-31 116.24 116.24 115.66 115.98 0.0M
2021-08-30 116.28 116.28 116.22 116.24 0.0M
2021-08-27 115.64 116.30 115.64 116.26 0.0M
2021-08-26 116.02 116.02 115.82 115.98 0.0M
2021-08-25 116.38 116.48 116.34 116.38 0.0M
2021-08-24 116.48 116.48 116.04 116.26 0.0M
2021-08-23 116.42 116.42 116.00 116.04 0.0M
2021-08-20 115.32 115.62 114.72 115.62 0.0M
2021-08-19 115.36 115.52 114.92 115.38 0.0M
2021-08-18 116.60 117.10 116.52 117.10 0.0M
2021-08-17 116.38 116.54 116.24 116.54 0.0M
2021-08-16 116.82 116.92 116.76 116.92 0.0M
2021-08-13 117.22 117.58 117.22 117.52 0.0M
2021-08-12 116.88 117.26 116.86 117.26 0.0M
2021-08-11 116.34 116.84 116.18 116.84 0.0M
2021-08-10 115.70 116.02 115.70 116.02 0.0M
2021-08-09 115.74 115.74 115.44 115.70 0.0M
2021-08-06 114.86 115.74 114.86 115.66 0.0M
2021-08-05 114.26 114.84 114.26 114.84 0.0M
2021-08-04 114.42 114.42 113.92 114.32 0.0M
2021-08-03 113.84 114.24 113.84 114.06 0.0M
2021-08-02 114.18 114.46 113.48 113.56 0.0M
2021-07-30 113.74 113.82 113.52 113.52 0.0M
2021-07-29 114.14 114.74 114.14 114.32 0.0M
2021-07-28 113.58 113.84 113.58 113.74 0.0M
2021-07-27 113.78 113.78 113.10 113.40 0.0M
2021-07-26 113.24 114.20 113.24 114.20 0.0M
2021-07-23 113.22 113.88 113.22 113.70 0.0M
2021-07-22 112.98 113.40 112.68 112.68 0.0M
2021-07-21 110.56 112.26 110.48 112.26 0.0M
2021-07-20 110.12 110.12 109.38 110.12 0.0M
2021-07-19 111.40 111.40 109.24 109.26 0.0M
2021-07-16 113.12 113.12 112.10 112.52 0.0M
2021-07-15 113.68 113.68 112.84 112.96 0.0M
2021-07-14 113.90 114.46 113.90 114.12 0.0M
2021-07-13 114.48 114.58 114.28 114.30 0.0M
2021-07-12 114.14 114.48 113.20 114.48 0.0M
2021-07-09 112.52 113.92 112.52 113.92 0.0M
2021-07-08 113.06 113.06 111.78 111.90 0.0M
2021-07-07 114.04 114.04 113.66 114.04 0.0M
2021-07-06 117.30 117.30 115.86 116.14 0.0M
2021-07-05 117.14 117.56 116.72 117.56 0.0M
2021-07-02 117.48 117.48 117.12 117.12 0.0M
2021-07-01 117.28 117.68 116.54 117.30 0.0M
2021-06-30 117.18 117.18 115.62 116.14 0.0M
2021-06-29 117.02 117.50 117.02 117.22 0.0M
2021-06-28 117.94 117.94 116.84 116.84 0.0M
2021-06-25 118.14 118.14 117.72 118.12 0.0M
2021-06-24 117.44 118.10 117.44 117.96 0.0M
2021-06-23 118.18 118.18 116.92 116.92 0.0M
2021-06-22 118.08 118.08 117.74 118.04 0.0M
2021-06-21 116.30 117.98 116.30 117.98 0.0M
2021-06-18 119.26 119.26 116.98 117.14 0.0M
2021-06-17 119.40 119.90 119.40 119.54 0.0M
2021-06-16 120.14 120.14 119.70 119.70 0.0M
2021-06-15 120.26 120.26 119.74 119.80 0.0M
2021-06-14 120.04 120.04 119.74 119.76 0.0M
2021-06-11 118.62 119.52 118.62 119.52 0.0M
2021-06-10 118.88 119.00 118.78 118.78 0.0M
2021-06-09 119.16 119.16 118.68 118.92 0.0M
2021-06-08 119.46 119.48 118.96 119.18 0.0M
2021-06-07 118.58 119.46 118.58 119.38 0.0M
2021-06-04 118.96 118.96 118.70 118.88 0.0M
2021-06-03 118.70 118.92 118.24 118.90 0.0M
2021-06-02 118.48 118.74 118.24 118.74 0.0M
2021-06-01 117.66 118.56 117.66 118.26 0.0M
2021-05-31 117.66 117.66 117.04 117.04 0.0M
2021-05-28 117.64 117.92 117.64 117.86 0.0M
2021-05-27 116.60 117.82 116.60 117.32 0.0M
2021-05-26 117.28 117.28 116.68 116.90 0.0M
2021-05-25 117.60 117.74 117.10 117.10 0.0M
2021-05-21 116.72 117.32 116.72 117.26 0.0M
2021-05-20 115.98 116.48 115.40 116.48 0.0M
2021-05-19 116.18 116.20 114.92 115.40 0.0M
2021-05-18 118.24 118.24 117.36 117.36 0.0M
2021-05-17 117.66 117.66 116.98 117.38 0.0M
2021-05-14 116.30 117.40 116.30 117.40 0.0M
2021-05-13 114.24 115.70 113.94 115.70 0.0M
2021-05-12 115.16 116.04 115.16 115.80 0.0M
2021-05-11 116.22 116.22 114.68 115.00 0.0M
2021-05-10 116.84 117.16 116.46 117.16 0.0M
2021-05-07 116.36 116.48 116.36 116.42 0.0M
2021-05-06 115.76 116.12 115.04 115.82 0.0M
2021-05-05 113.92 115.24 113.92 115.24 0.0M
2021-05-04 114.74 115.30 113.12 113.12 0.0M
2021-05-03 113.80 114.40 113.60 114.40 0.0M
2021-04-30 113.88 113.90 113.52 113.52 0.0M
2021-04-29 114.62 114.62 113.76 113.76 0.0M
2021-04-28 114.30 114.52 114.16 114.26 0.0M
2021-04-27 113.82 113.82 113.52 113.76 0.0M
2021-04-26 113.20 113.90 113.20 113.72 0.0M
2021-04-23 113.14 113.22 112.64 113.22 0.0M
2021-04-22 112.74 113.36 112.74 113.36 0.0M
2021-04-21 112.82 112.82 112.52 112.66 0.0M
2021-04-20 114.70 114.70 112.36 112.42 0.0M
2021-04-19 114.74 114.92 114.72 114.72 0.0M
2021-04-16 113.64 114.64 113.64 114.64 0.0M
2021-04-15 113.66 113.66 113.34 113.34 0.0M
2021-04-14 113.20 113.32 112.90 113.32 0.0M
2021-04-13 113.76 113.76 113.08 113.36 0.0M
2021-04-12 113.36 113.86 113.36 113.46 0.0M
2021-04-09 113.86 113.86 113.58 113.58 0.0M
2021-04-08 114.26 114.26 113.60 113.82 0.0M
2021-04-07 113.94 114.10 113.88 113.88 0.0M
2021-04-06 113.94 114.22 113.86 113.86 0.0M
2021-04-01 112.84 113.28 112.84 113.20 0.0M
2021-03-31 113.28 113.28 112.72 112.80 0.0M
2021-03-30 112.70 113.34 112.66 113.34 0.0M
2021-03-29 111.76 112.12 111.66 111.96 0.0M
2021-03-26 111.64 111.64 111.54 111.54 0.0M
2021-03-25 110.12 110.76 109.66 110.76 0.0M
2021-03-24 109.48 110.66 109.48 110.66 0.0M
2021-03-23 110.30 110.58 110.30 110.46 0.0M
2021-03-22 110.32 111.02 110.32 110.86 0.0M
2021-03-19 111.46 111.68 111.00 111.22 0.0M
2021-03-18 112.22 112.62 112.12 112.42 0.0M
2021-03-17 111.10 111.42 111.00 111.32 0.0M
2021-03-16 111.06 111.20 110.92 111.02 0.0M
2021-03-15 111.48 111.58 110.64 110.64 0.0M
2021-03-12 110.40 111.08 110.40 111.08 0.0M
2021-03-11 111.04 111.04 110.42 110.78 0.0M
2021-03-10 109.72 110.82 109.72 110.82 0.0M
2021-03-09 109.92 110.18 109.86 109.96 0.0M
2021-03-08 108.10 109.90 108.10 109.90 0.0M
2021-03-05 107.06 107.88 106.70 107.40 0.0M
2021-03-04 106.58 107.78 106.58 107.78 0.0M
2021-03-03 107.04 107.10 106.42 107.02 0.0M
2021-03-02 105.74 106.52 105.74 106.24 0.0M
2021-03-01 105.84 106.14 105.44 106.00 0.0M
2021-02-26 104.44 105.04 104.42 104.42 0.0M
2021-02-25 106.50 106.50 105.72 105.72 0.0M
2021-02-24 105.02 105.94 105.02 105.94 0.0M
2021-02-23 105.38 105.38 104.68 105.00 0.0M
2021-02-22 104.26 105.00 104.18 105.00 0.0M
2021-02-19 104.04 105.00 104.00 105.00 0.0M
2021-02-18 105.04 105.04 103.96 104.02 0.0M
2021-02-17 105.12 105.32 104.82 104.82 0.0M
2021-02-16 105.78 105.78 105.22 105.22 0.0M
2021-02-15 104.82 105.72 104.78 105.60 0.0M
2021-02-12 103.32 104.14 103.32 104.14 0.0M
2021-02-11 103.66 103.78 103.60 103.78 0.0M
2021-02-10 103.92 103.92 103.68 103.68 0.0M
2021-02-09 103.96 103.96 103.60 103.64 0.0M
2021-02-08 104.52 104.74 104.14 104.14 0.0M
2021-02-05 103.54 104.44 103.54 104.04 0.0M
2021-02-04 102.90 103.54 102.66 103.54 0.0M
2021-02-03 103.02 103.02 102.50 102.52 0.0M
2021-02-02 100.54 101.64 100.54 101.62 0.0M
2021-02-01 99.92 100.26 99.83 100.00 0.0M
2021-01-29 99.34 100.36 99.02 99.02 0.0M
2021-01-28 99.34 101.02 99.34 101.02 0.0M
2021-01-27 101.14 101.70 99.63 100.28 0.0M
2021-01-26 100.68 102.02 100.68 101.76 0.0M
2021-01-25 103.08 103.08 100.66 100.66 0.0M
2021-01-22 102.70 102.70 102.16 102.56 0.0M
2021-01-21 104.58 104.58 103.28 103.28 0.0M
2021-01-20 103.74 103.88 103.60 103.88 0.0M
2021-01-19 104.32 104.32 103.40 103.40 0.0M
2021-01-18 103.10 103.66 103.10 103.66 0.0M
2021-01-15 104.22 104.46 103.24 103.64 0.0M
2021-01-14 104.28 104.72 104.28 104.72 0.0M
2021-01-13 104.14 104.62 104.04 104.32 0.0M
2021-01-12 104.40 104.40 104.04 104.04 0.0M
2021-01-11 104.18 104.70 103.34 103.88 0.0M
2021-01-08 105.26 105.26 104.72 104.88 0.0M
2021-01-07 104.46 104.78 104.32 104.62 0.0M
2021-01-06 101.98 103.94 101.98 103.74 0.0M
2021-01-05 100.92 101.16 100.66 101.00 0.0M
2021-01-04 102.24 102.24 101.06 101.22 0.0M