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
2023-12-29 121.66 121.74 121.64 121.74 0.0M
2023-12-28 122.22 122.22 121.40 121.40 0.0M
2023-12-27 121.70 122.02 121.68 122.02 0.0M
2023-12-22 121.64 121.82 121.64 121.82 0.0M
2023-12-21 121.14 121.36 120.92 121.36 0.0M
2023-12-20 121.96 121.96 121.28 121.70 0.0M
2023-12-19 121.16 121.48 121.08 121.42 0.0M
2023-12-18 121.12 121.60 121.06 121.06 0.0M
2023-12-15 122.06 122.06 121.38 121.46 0.0M
2023-12-14 121.82 122.08 121.54 121.54 0.0M
2023-12-13 120.74 120.88 120.48 120.48 0.0M
2023-12-12 121.54 121.54 120.80 120.80 0.0M
2023-12-11 125.40 125.76 125.30 125.76 0.0M
2023-12-08 124.60 125.60 124.60 125.60 0.0M
2023-12-07 124.70 124.70 124.52 124.58 0.0M
2023-12-06 124.08 124.86 124.08 124.76 0.0M
2023-12-05 123.14 123.92 123.14 123.92 0.0M
2023-12-04 123.02 123.18 122.80 123.18 0.0M
2023-12-01 122.80 123.18 122.54 123.08 0.0M
2023-11-30 122.00 122.26 122.00 122.12 0.0M
2023-11-29 121.16 121.86 121.16 121.70 0.0M
2023-11-28 120.72 121.14 120.72 121.14 0.0M
2023-11-27 121.12 121.16 120.90 120.90 0.0M
2023-11-24 120.80 121.38 120.80 121.38 0.0M
2023-11-23 120.40 120.76 120.40 120.74 0.0M
2023-11-22 120.38 120.70 120.26 120.26 0.0M
2023-11-21 120.68 120.68 120.14 120.14 0.0M
2023-11-20 120.94 120.94 120.34 120.70 0.0M
2023-11-17 120.08 120.76 120.08 120.76 0.0M
2023-11-16 119.96 120.20 119.62 119.62 0.0M
2023-11-15 120.02 120.02 119.56 119.82 0.0M
2023-11-14 118.24 119.64 118.24 119.64 0.0M
2023-11-13 117.42 118.04 117.42 118.04 0.0M
2023-11-10 117.54 117.54 117.08 117.08 0.0M
2023-11-09 116.82 117.70 116.82 117.70 0.0M
2023-11-08 115.94 117.08 115.94 116.76 0.0M
2023-11-07 116.60 116.62 116.30 116.54 0.0M
2023-11-06 117.72 117.72 117.22 117.22 0.0M
2023-11-03 118.00 118.00 117.74 117.74 0.0M
2023-11-02 116.56 117.48 116.56 117.48 0.0M
2023-11-01 115.40 115.94 115.22 115.74 0.0M
2023-10-31 114.32 115.18 114.32 114.84 0.0M
2023-10-30 113.78 114.38 113.78 114.14 0.0M
2023-10-27 114.46 114.46 113.44 113.44 0.0M
2023-10-26 113.94 114.64 113.76 114.64 0.0M
2023-10-25 114.58 114.94 114.32 114.94 0.0M
2023-10-24 114.50 114.82 114.44 114.66 0.0M
2023-10-23 114.62 114.62 113.84 114.62 0.0M
2023-10-20 115.18 115.18 114.54 114.54 0.0M
2023-10-19 116.48 116.48 116.10 116.10 0.0M
2023-10-18 118.20 118.20 117.22 117.22 0.0M
2023-10-17 118.26 118.40 117.98 118.40 0.0M
2023-10-16 118.68 118.68 118.26 118.50 0.0M
2023-10-13 119.02 119.02 117.90 117.96 0.0M
2023-10-12 119.74 119.94 119.02 119.02 0.0M
2023-10-11 118.84 119.44 118.84 119.34 0.0M
2023-10-10 118.06 119.00 118.06 119.00 0.0M
2023-10-09 116.98 117.02 116.80 116.86 0.0M
2023-10-06 116.52 117.24 115.96 117.24 0.0M
2023-10-05 116.36 116.44 116.22 116.32 0.0M
2023-10-04 115.86 117.24 115.86 116.24 0.0M
2023-10-03 117.60 118.24 116.50 116.50 0.0M
2023-10-02 119.98 120.20 118.00 118.00 0.0M
2023-09-29 119.52 120.36 119.50 119.50 0.0M
2023-09-28 119.04 119.44 118.76 119.44 0.0M
2023-09-27 118.86 118.94 118.74 118.74 0.0M
2023-09-26 119.40 119.40 119.20 119.20 0.0M
2023-09-25 120.48 120.48 119.46 119.98 0.0M
2023-09-22 120.80 121.04 120.80 120.86 0.0M
2023-09-21 122.06 122.06 121.44 121.58 0.0M
2023-09-20 122.16 122.98 122.16 122.98 0.0M
2023-09-19 121.14 121.74 121.14 121.74 0.0M
2023-09-18 122.08 122.08 121.02 121.10 0.0M
2023-09-15 122.88 122.96 122.08 122.20 0.0M
2023-09-14 120.08 121.86 120.08 121.86 0.0M
2023-09-13 120.08 120.20 119.64 120.20 0.0M
2023-09-12 120.64 120.68 120.48 120.52 0.0M
2023-09-11 120.26 120.54 120.26 120.54 0.0M
2023-09-08 119.40 119.44 118.74 119.44 0.0M
2023-09-07 118.86 119.48 118.86 119.14 0.0M
2023-09-06 119.32 119.32 118.96 119.14 0.0M
2023-09-05 119.38 120.40 119.22 119.80 0.0M
2023-09-04 121.06 121.06 120.14 120.14 0.0M
2023-09-01 121.02 121.20 120.50 120.50 0.0M
2023-08-31 121.20 121.48 120.84 120.84 0.0M
2023-08-30 121.50 121.50 120.94 120.94 0.0M
2023-08-29 120.84 121.26 120.84 121.26 0.0M
2023-08-28 119.68 120.28 119.58 120.28 0.0M
2023-08-25 118.76 119.58 118.76 119.16 0.0M
2023-08-24 119.80 119.80 118.72 118.72 0.0M
2023-08-23 119.54 119.72 119.00 119.00 0.0M
2023-08-22 119.10 119.72 119.10 119.14 0.0M
2023-08-21 118.58 119.34 118.54 118.54 0.0M
2023-08-18 118.16 118.28 117.78 118.28 0.0M
2023-08-17 118.88 119.36 118.66 118.66 0.0M
2023-08-16 118.78 119.56 118.78 119.02 0.0M
2023-08-15 120.40 120.40 119.08 119.20 0.0M
2023-08-14 120.02 120.60 120.02 120.32 0.0M
2023-08-11 120.72 120.72 120.06 120.12 0.0M
2023-08-10 120.70 121.22 120.70 121.22 0.0M
2023-08-09 120.36 120.62 119.96 119.96 0.0M
2023-08-08 119.34 119.34 118.42 119.00 0.0M
2023-08-07 119.74 120.30 119.58 120.30 0.0M
2023-08-04 119.56 120.20 119.48 120.20 0.0M
2023-08-03 119.12 119.44 119.12 119.32 0.0M
2023-08-02 120.20 120.64 119.68 119.80 0.0M
2023-08-01 123.16 123.16 121.66 121.66 0.0M
2023-07-31 123.04 123.44 123.04 123.14 0.0M
2023-07-28 122.88 123.16 122.82 123.16 0.0M
2023-07-27 122.18 123.16 122.18 123.16 0.0M
2023-07-26 122.04 122.04 121.00 121.62 0.0M
2023-07-25 121.84 122.04 121.68 122.04 0.0M
2023-07-24 121.16 121.88 121.16 121.88 0.0M
2023-07-21 121.58 121.62 121.42 121.62 0.0M
2023-07-20 120.26 121.30 120.26 121.30 0.0M
2023-07-19 120.28 120.28 119.86 120.00 0.0M
2023-07-18 118.78 119.72 118.78 119.72 0.0M
2023-07-17 118.92 119.48 118.92 118.94 0.0M
2023-07-14 119.72 119.84 119.18 119.18 0.0M
2023-07-13 119.30 119.96 119.20 119.80 0.0M
2023-07-12 117.98 119.26 117.98 119.26 0.0M
2023-07-11 116.90 117.66 116.90 117.66 0.0M
2023-07-10 116.30 117.02 116.30 116.68 0.0M
2023-07-07 115.92 116.68 115.90 116.60 0.0M
2023-07-06 117.92 117.92 116.06 116.06 0.0M
2023-07-05 119.18 119.34 118.90 118.90 0.0M
2023-07-04 120.48 120.48 119.92 119.92 0.0M
2023-07-03 120.12 120.58 120.12 120.18 0.0M
2023-06-30 119.00 119.82 119.00 119.46 0.0M
2023-06-29 118.40 118.50 118.34 118.36 0.0M
2023-06-28 117.94 118.16 117.68 118.08 0.0M
2023-06-27 117.46 117.46 116.74 117.28 0.0M
2023-06-26 116.52 116.76 116.38 116.74 0.0M
2023-06-23 116.70 116.78 116.46 116.46 0.0M
2023-06-22 116.90 117.10 116.76 117.10 0.0M
2023-06-21 117.68 118.38 117.68 118.02 0.0M
2023-06-20 118.16 118.42 117.78 118.06 0.0M
2023-06-19 118.82 118.94 118.42 118.42 0.0M
2023-06-16 118.84 119.26 118.84 119.26 0.0M
2023-06-15 118.74 118.74 118.40 118.66 0.0M
2023-06-14 118.12 119.62 118.12 119.04 0.0M
2023-06-13 117.92 118.08 117.38 118.08 0.0M
2023-06-12 118.04 118.04 117.58 117.60 0.0M
2023-06-09 117.90 117.90 117.20 117.40 0.0M
2023-06-08 117.88 118.26 117.84 117.86 0.0M
2023-06-07 117.50 117.72 117.44 117.50 0.0M
2023-06-06 116.86 117.62 116.64 117.62 0.0M
2023-06-05 117.78 118.20 117.20 117.20 0.0M
2023-06-02 116.50 117.64 116.50 117.64 0.0M
2023-06-01 115.40 115.78 115.04 115.78 0.0M
2023-05-31 115.50 116.16 114.62 114.62 0.0M
2023-05-30 117.12 117.28 116.44 116.44 0.0M
2023-05-29 118.24 118.24 117.16 117.34 0.0M
2023-05-26 116.88 117.80 115.84 117.58 0.0M
2023-05-25 117.04 117.04 116.48 116.48 0.0M
2023-05-24 118.42 118.42 117.28 117.44 0.0M
2023-05-23 118.90 119.28 118.84 119.28 0.0M
2023-05-22 119.30 119.30 119.08 119.18 0.0M
2023-05-19 118.76 119.72 118.66 119.20 0.0M
2023-05-18 118.34 118.98 118.34 118.46 0.0M
2023-05-17 117.10 117.80 117.10 117.50 0.0M
2023-05-16 117.60 117.90 117.38 117.38 0.0M
2023-05-15 118.22 118.22 117.80 117.82 0.0M
2023-05-12 117.64 117.86 117.64 117.68 0.0M
2023-05-11 117.88 117.88 116.72 117.14 0.0M
2023-05-10 118.44 118.44 117.50 117.50 0.0M
2023-05-09 118.16 118.16 117.56 118.02 0.0M
2023-05-08 117.88 118.38 117.88 118.20 0.0M
2023-05-05 116.42 117.86 116.42 117.86 0.0M
2023-05-04 116.36 116.42 115.44 115.84 0.0M
2023-05-03 116.84 116.84 116.52 116.52 0.0M
2023-05-02 118.58 118.66 116.10 116.10 0.0M
2023-04-28 118.36 118.36 116.90 118.28 0.0M
2023-04-27 117.52 117.94 117.52 117.94 0.0M
2023-04-26 117.62 117.78 117.50 117.66 0.0M
2023-04-25 117.62 117.98 117.58 117.88 0.0M
2023-04-24 118.08 118.60 118.08 118.60 0.0M
2023-04-21 118.02 118.26 117.64 118.16 0.0M
2023-04-20 118.90 118.90 117.76 117.94 0.0M
2023-04-19 118.40 118.96 118.32 118.88 0.0M
2023-04-18 118.22 118.74 118.22 118.46 0.0M
2023-04-17 118.48 118.48 117.84 117.84 0.0M
2023-04-14 117.40 118.06 117.40 118.06 0.0M
2023-04-13 117.28 117.28 117.06 117.12 0.0M
2023-04-12 117.16 117.50 117.16 117.20 0.0M
2023-04-11 117.32 117.32 116.74 116.82 0.0M
2023-04-06 115.44 116.20 115.44 116.20 0.0M
2023-04-05 115.66 115.66 115.18 115.18 0.0M
2023-04-04 115.98 116.60 115.52 115.52 0.0M
2023-04-03 115.92 115.92 115.66 115.66 0.0M
2023-03-31 115.08 115.34 115.08 115.28 0.0M
2023-03-30 114.10 115.08 114.10 114.78 0.0M
2023-03-29 112.60 113.44 112.48 113.44 0.0M
2023-03-28 112.60 112.60 111.46 112.02 0.0M
2023-03-27 112.10 112.10 111.26 111.26 0.0M
2023-03-24 111.40 111.40 109.18 110.12 0.0M
2023-03-23 112.60 112.74 112.18 112.42 0.0M
2023-03-22 112.80 113.68 112.80 112.92 0.0M
2023-03-21 111.74 113.40 111.74 113.02 0.0M
2023-03-20 108.26 110.50 108.26 110.50 0.0M
2023-03-17 111.80 111.80 109.02 109.20 0.0M
2023-03-16 111.76 111.76 110.16 110.90 0.0M
2023-03-15 114.08 114.08 109.80 109.80 0.0M
2023-03-14 112.46 114.44 112.46 114.30 0.0M
2023-03-13 115.84 115.84 112.40 112.40 0.0M
2023-03-10 115.90 116.74 115.90 116.68 0.0M
2023-03-09 118.94 118.94 118.42 118.44 0.0M
2023-03-08 118.54 119.10 118.54 119.10 0.0M
2023-03-07 119.52 119.66 118.84 118.84 0.0M
2023-03-06 119.60 119.70 119.20 119.70 0.0M
2023-03-03 118.30 119.20 118.30 119.20 0.0M
2023-03-02 116.68 117.58 116.68 117.58 0.0M
2023-03-01 118.18 118.34 117.00 117.18 0.0M
2023-02-28 117.22 118.68 117.22 117.94 0.0M
2023-02-27 117.30 118.14 117.30 117.88 0.0M
2023-02-24 118.10 118.10 116.28 116.28 0.0M
2023-02-23 117.42 118.00 117.42 117.62 0.0M
2023-02-22 117.38 117.38 116.72 117.20 0.0M
2023-02-21 118.16 118.16 117.78 117.78 0.0M
2023-02-20 118.74 118.74 118.26 118.30 0.0M
2023-02-17 117.74 118.24 117.38 118.24 0.0M
2023-02-16 118.68 118.68 117.88 118.50 0.0M
2023-02-15 117.40 117.92 117.26 117.92 0.0M
2023-02-14 117.24 117.70 117.24 117.24 0.0M
2023-02-13 116.50 116.98 116.50 116.98 0.0M
2023-02-10 116.94 116.94 116.18 116.62 0.0M
2023-02-09 117.42 118.14 117.42 117.58 0.0M
2023-02-08 116.60 116.82 116.20 116.34 0.0M
2023-02-07 115.82 116.16 115.82 115.98 0.0M
2023-02-06 115.68 115.82 115.34 115.68 0.0M
2023-02-03 115.96 116.54 115.82 116.54 0.0M
2023-02-02 115.80 116.66 115.80 116.66 0.0M
2023-02-01 115.26 115.68 115.26 115.50 0.0M
2023-01-31 115.10 115.16 114.62 115.16 0.0M
2023-01-30 114.72 114.92 114.72 114.92 0.0M
2023-01-27 115.08 115.20 115.08 115.16 0.0M
2023-01-26 114.78 114.86 114.54 114.82 0.0M
2023-01-25 114.42 114.42 114.08 114.34 0.0M
2023-01-24 114.80 114.80 114.34 114.54 0.0M
2023-01-23 114.34 114.40 114.10 114.40 0.0M
2023-01-20 113.82 113.82 113.68 113.82 0.0M
2023-01-19 114.16 114.16 113.08 113.10 0.0M
2023-01-18 114.88 115.32 114.72 114.72 0.0M
2023-01-17 114.86 114.86 114.36 114.84 0.0M
2023-01-16 115.06 115.06 114.76 114.88 0.0M
2023-01-13 114.42 114.58 114.42 114.54 0.0M
2023-01-12 113.84 114.54 113.84 114.44 0.0M
2023-01-11 112.86 113.44 112.86 113.28 0.0M
2023-01-10 112.40 112.66 112.40 112.66 0.0M
2023-01-09 112.46 113.08 112.44 112.82 0.0M
2023-01-06 111.48 112.42 111.20 112.42 0.0M
2023-01-05 110.70 111.34 110.70 111.16 0.0M
2023-01-04 109.58 111.14 109.58 111.14 0.0M
2023-01-03 108.50 109.60 108.50 109.10 0.0M
2023-01-02 107.26 108.32 107.26 108.32 0.0M