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
2024-12-30 126.94 127.86 126.94 127.54 0.0M
2024-12-27 126.28 127.42 126.28 127.42 0.0M
2024-12-23 126.24 126.24 126.00 126.14 0.0M
2024-12-20 125.62 126.40 125.06 126.30 0.0M
2024-12-19 126.54 126.80 126.32 126.76 0.0M
2024-12-18 128.30 128.36 128.02 128.02 0.0M
2024-12-17 128.32 128.34 128.04 128.04 0.0M
2024-12-16 130.48 130.48 128.86 128.94 0.0M
2024-12-13 129.80 130.02 129.64 129.76 0.0M
2024-12-12 130.06 130.06 129.64 129.64 0.0M
2024-12-11 129.84 130.12 129.72 129.82 0.0M
2024-12-10 129.62 130.14 129.62 129.82 0.0M
2024-12-09 136.14 136.14 135.60 135.60 0.0M
2024-12-06 135.56 136.08 135.44 135.50 0.0M
2024-12-05 133.78 135.32 133.78 135.32 0.0M
2024-12-04 133.38 133.68 133.28 133.42 0.0M
2024-12-03 132.90 133.04 132.80 132.92 0.0M
2024-12-02 131.46 133.04 131.46 132.52 0.0M
2024-11-29 131.40 132.34 131.40 132.34 0.0M
2024-11-28 131.50 131.72 131.48 131.72 0.0M
2024-11-27 131.00 131.16 130.54 131.16 0.0M
2024-11-26 132.06 132.24 131.64 131.64 0.0M
2024-11-25 133.46 133.46 132.50 132.94 0.0M
2024-11-22 132.80 132.86 131.94 132.84 0.0M
2024-11-21 132.20 132.20 131.82 132.14 0.0M
2024-11-20 133.20 133.20 131.98 131.98 0.0M
2024-11-19 134.12 134.12 131.64 132.60 0.0M
2024-11-18 133.88 133.90 133.44 133.90 0.0M
2024-11-15 132.86 134.02 132.86 133.52 0.0M
2024-11-14 131.86 133.34 131.86 133.34 0.0M
2024-11-13 131.46 131.70 131.38 131.38 0.0M
2024-11-12 133.02 133.02 131.42 131.42 0.0M
2024-11-11 133.94 134.48 133.94 134.42 0.0M
2024-11-08 133.82 133.82 133.02 133.02 0.0M
2024-11-07 134.14 134.14 133.94 133.94 0.0M
2024-11-06 135.54 136.04 133.24 133.40 0.0M
2024-11-05 135.40 135.40 135.22 135.38 0.0M
2024-11-04 135.46 135.74 135.16 135.16 0.0M
2024-11-01 134.50 135.62 134.50 135.36 0.0M
2024-10-31 133.82 134.20 133.82 134.08 0.0M
2024-10-30 135.58 135.58 134.44 134.78 0.0M
2024-10-29 137.62 137.62 136.04 136.04 0.0M
2024-10-28 136.74 136.98 135.82 136.98 0.0M
2024-10-25 136.04 136.42 136.04 136.30 0.0M
2024-10-24 136.46 137.08 136.12 136.12 0.0M
2024-10-23 136.90 136.90 136.22 136.22 0.0M
2024-10-22 136.80 136.80 135.86 136.66 0.0M
2024-10-21 138.14 138.14 137.52 137.52 0.0M
2024-10-18 137.76 138.54 137.76 138.54 0.0M
2024-10-17 137.56 138.38 137.56 137.88 0.0M
2024-10-16 137.44 137.82 137.08 137.46 0.0M
2024-10-15 137.70 137.70 137.00 137.38 0.0M
2024-10-14 136.80 137.52 136.80 137.52 0.0M
2024-10-11 136.22 136.82 136.22 136.82 0.0M
2024-10-10 136.66 136.66 136.34 136.34 0.0M
2024-10-09 135.64 136.42 135.64 136.42 0.0M
2024-10-08 135.30 135.74 135.30 135.60 0.0M
2024-10-07 136.20 136.60 136.02 136.34 0.0M
2024-10-04 135.06 136.28 135.06 136.04 0.0M
2024-10-03 135.76 135.76 134.38 134.76 0.0M
2024-10-02 136.44 136.44 135.60 135.92 0.0M
2024-10-01 137.40 137.40 136.28 136.28 0.0M
2024-09-30 138.18 138.18 136.94 137.08 0.0M
2024-09-27 137.80 138.70 137.80 138.70 0.0M
2024-09-26 137.00 137.82 137.00 137.82 0.0M
2024-09-25 136.20 136.76 136.00 136.22 0.0M
2024-09-24 136.76 136.76 136.50 136.70 0.0M
2024-09-23 135.80 135.90 135.44 135.86 0.0M
2024-09-20 136.56 136.72 135.70 135.78 0.0M
2024-09-19 136.78 137.00 136.78 136.88 0.0M
2024-09-18 135.80 135.82 135.52 135.58 0.0M
2024-09-17 135.58 135.86 135.58 135.78 0.0M
2024-09-16 134.56 134.96 134.50 134.96 0.0M
2024-09-13 133.90 134.92 133.90 134.82 0.0M
2024-09-12 134.02 134.02 133.44 133.72 0.0M
2024-09-11 133.32 133.32 132.80 132.92 0.0M
2024-09-10 133.68 133.78 132.94 132.94 0.0M
2024-09-09 133.48 134.22 133.48 134.22 0.0M
2024-09-06 134.08 134.10 133.06 133.06 0.0M
2024-09-05 133.56 135.30 133.56 134.64 0.0M
2024-09-04 133.14 134.08 133.14 133.74 0.0M
2024-09-03 135.94 135.94 134.00 134.26 0.0M
2024-09-02 135.42 135.56 135.40 135.56 0.0M
2024-08-30 135.12 135.44 135.12 135.14 0.0M
2024-08-29 134.30 134.92 134.14 134.82 0.0M
2024-08-28 134.00 134.32 133.96 134.16 0.0M
2024-08-27 133.62 133.80 133.62 133.64 0.0M
2024-08-26 132.90 133.28 132.90 133.28 0.0M
2024-08-23 132.30 133.10 132.30 133.10 0.0M
2024-08-22 131.70 131.86 131.70 131.86 0.0M
2024-08-21 131.20 131.66 131.20 131.66 0.0M
2024-08-20 131.94 131.94 131.08 131.12 0.0M
2024-08-19 130.98 131.74 130.98 131.70 0.0M
2024-08-16 130.34 130.74 130.34 130.74 0.0M
2024-08-15 128.76 130.10 128.62 130.10 0.0M
2024-08-14 128.38 128.38 128.12 128.36 0.0M
2024-08-13 127.90 127.90 127.24 127.86 0.0M
2024-08-12 127.64 127.64 127.24 127.50 0.0M
2024-08-09 126.96 127.48 126.96 127.32 0.0M
2024-08-08 126.22 127.00 126.22 127.00 0.0M
2024-08-07 125.22 127.18 125.22 126.92 0.0M
2024-08-06 125.54 125.54 123.62 124.38 0.0M
2024-08-05 123.20 125.10 123.20 125.10 0.0M
2024-08-02 128.86 128.92 127.46 127.54 0.0M
2024-08-01 132.04 132.04 129.74 129.74 0.0M
2024-07-31 133.20 133.20 132.46 132.62 0.0M
2024-07-30 132.36 132.74 132.36 132.72 0.0M
2024-07-29 133.36 133.36 131.96 131.96 0.0M
2024-07-26 132.10 132.74 132.10 132.66 0.0M
2024-07-25 131.26 132.12 130.92 132.12 0.0M
2024-07-24 132.30 132.50 131.84 132.50 0.0M
2024-07-23 133.14 133.70 132.96 133.02 0.0M
2024-07-22 132.44 133.30 132.44 133.14 0.0M
2024-07-19 132.06 132.06 131.68 131.68 0.0M
2024-07-18 132.60 133.16 132.60 132.88 0.0M
2024-07-17 131.62 132.52 131.62 132.30 0.0M
2024-07-16 131.58 132.04 131.54 131.86 0.0M
2024-07-15 132.92 132.92 132.30 132.38 0.0M
2024-07-12 132.94 133.72 132.94 133.50 0.0M
2024-07-11 132.18 132.42 132.08 132.42 0.0M
2024-07-10 130.74 131.72 130.74 131.72 0.0M
2024-07-09 131.34 131.34 130.44 130.44 0.0M
2024-07-08 131.62 132.56 131.62 131.86 0.0M
2024-07-05 132.54 132.84 132.04 132.04 0.0M
2024-07-04 131.96 132.38 131.96 132.38 0.0M
2024-07-03 130.56 131.46 130.56 131.46 0.0M
2024-07-02 130.08 130.08 129.44 129.94 0.0M
2024-07-01 131.72 131.72 130.80 130.80 0.0M
2024-06-28 129.62 129.68 129.04 129.04 0.0M
2024-06-27 129.58 129.58 129.08 129.12 0.0M
2024-06-26 130.78 130.78 129.62 129.62 0.0M
2024-06-25 131.00 131.00 130.06 130.40 0.0M
2024-06-24 129.46 130.88 129.46 130.88 0.0M
2024-06-21 130.02 130.02 129.10 129.10 0.0M
2024-06-20 129.20 130.22 129.20 130.22 0.0M
2024-06-19 129.24 129.50 129.00 129.00 0.0M
2024-06-18 129.24 129.26 128.86 129.26 0.0M
2024-06-17 127.98 128.10 127.62 128.10 0.0M
2024-06-14 129.62 129.62 126.94 127.48 0.0M
2024-06-13 132.04 132.04 129.76 129.76 0.0M
2024-06-12 131.84 132.60 131.82 132.30 0.0M
2024-06-11 133.54 133.54 131.38 131.38 0.0M
2024-06-10 132.70 133.32 132.70 133.32 0.0M
2024-06-07 135.16 135.16 134.10 134.46 0.0M
2024-06-06 134.78 135.26 134.28 135.26 0.0M
2024-06-05 135.00 135.10 134.88 134.94 0.0M
2024-06-04 135.44 135.44 134.18 134.26 0.0M
2024-06-03 136.56 136.56 135.98 135.98 0.0M
2024-05-31 135.02 135.46 134.98 135.46 0.0M
2024-05-30 133.64 134.92 133.64 134.92 0.0M
2024-05-29 135.12 135.12 133.90 133.90 0.0M
2024-05-28 136.28 136.28 135.50 135.60 0.0M
2024-05-27 135.18 135.88 135.18 135.88 0.0M
2024-05-24 134.04 135.10 134.04 135.10 0.0M
2024-05-23 135.46 135.46 135.06 135.06 0.0M
2024-05-22 135.60 135.74 135.26 135.40 0.0M
2024-05-21 135.72 136.02 135.32 136.02 0.0M
2024-05-20 136.52 136.62 136.26 136.34 0.0M
2024-05-17 136.10 136.20 135.82 136.20 0.0M
2024-05-16 136.70 136.70 136.12 136.12 0.0M
2024-05-15 136.76 137.00 136.70 136.82 0.0M
2024-05-14 136.12 136.34 135.86 136.34 0.0M
2024-05-13 135.64 136.00 135.64 136.00 0.0M
2024-05-10 135.10 135.64 135.10 135.38 0.0M
2024-05-09 133.86 134.42 133.86 134.42 0.0M
2024-05-08 133.60 133.82 133.30 133.76 0.0M
2024-05-07 132.54 133.38 132.54 133.38 0.0M
2024-05-06 131.08 132.16 131.08 132.16 0.0M
2024-05-03 131.38 131.38 130.82 130.90 0.0M
2024-05-02 131.38 131.38 130.78 130.78 0.0M
2024-04-30 132.28 132.28 130.76 130.76 0.0M
2024-04-29 132.46 132.46 132.06 132.06 0.0M
2024-04-26 131.00 131.66 131.00 131.52 0.0M
2024-04-25 130.68 130.78 130.16 130.16 0.0M
2024-04-24 131.54 131.54 130.64 130.64 0.0M
2024-04-23 130.78 131.30 130.78 131.30 0.0M
2024-04-22 129.62 130.12 129.38 130.12 0.0M
2024-04-19 127.60 128.66 127.34 128.66 0.0M
2024-04-18 128.02 128.54 128.02 128.54 0.0M
2024-04-17 127.36 128.34 127.10 127.50 0.0M
2024-04-16 127.44 127.44 127.02 127.02 0.0M
2024-04-15 129.60 130.02 129.00 129.00 0.0M
2024-04-12 129.78 129.84 128.82 128.82 0.0M
2024-04-11 129.84 129.84 128.12 128.64 0.0M
2024-04-10 130.66 130.92 129.80 129.80 0.0M
2024-04-09 130.28 130.46 129.66 129.82 0.0M
2024-04-08 129.78 130.70 129.78 130.60 0.0M
2024-04-05 129.96 129.96 129.60 129.78 0.0M
2024-04-04 131.06 131.50 131.06 131.50 0.0M
2024-04-03 130.24 130.90 130.14 130.80 0.0M
2024-04-02 130.98 130.98 129.94 129.94 0.0M
2024-03-28 130.58 130.58 130.40 130.50 0.0M
2024-03-27 129.74 130.36 129.64 130.34 0.0M
2024-03-26 129.04 129.64 129.04 129.64 0.0M
2024-03-25 128.48 128.92 128.28 128.90 0.0M
2024-03-22 127.84 128.38 127.84 128.38 0.0M
2024-03-21 128.30 128.30 127.50 127.92 0.0M
2024-03-20 127.00 127.30 126.90 127.30 0.0M
2024-03-19 126.38 127.26 126.38 127.26 0.0M
2024-03-18 126.52 126.66 126.26 126.30 0.0M
2024-03-15 126.24 126.64 126.24 126.46 0.0M
2024-03-14 126.42 126.50 125.78 125.78 0.0M
2024-03-13 126.08 126.52 126.08 126.26 0.0M
2024-03-12 125.00 125.80 125.00 125.80 0.0M
2024-03-11 124.28 124.72 124.28 124.72 0.0M
2024-03-08 124.52 124.80 124.52 124.62 0.0M
2024-03-07 123.06 124.52 123.06 124.52 0.0M
2024-03-06 123.30 123.82 123.30 123.62 0.0M
2024-03-05 122.84 123.40 122.84 123.40 0.0M
2024-03-04 123.18 123.18 122.70 123.02 0.0M
2024-03-01 123.46 123.54 123.18 123.18 0.0M
2024-02-29 123.20 123.20 122.86 122.86 0.0M
2024-02-28 123.00 123.16 122.66 122.94 0.0M
2024-02-27 122.00 122.94 122.00 122.94 0.0M
2024-02-26 122.72 122.72 122.30 122.30 0.0M
2024-02-23 122.80 123.04 122.32 123.04 0.0M
2024-02-22 122.94 123.04 122.64 122.64 0.0M
2024-02-21 121.38 121.96 121.38 121.76 0.0M
2024-02-20 120.92 121.28 120.92 121.28 0.0M
2024-02-19 120.82 121.06 120.82 121.06 0.0M
2024-02-16 121.08 121.24 120.92 120.92 0.0M
2024-02-15 120.36 120.78 120.36 120.78 0.0M
2024-02-14 119.82 120.14 119.82 119.86 0.0M
2024-02-13 120.32 120.52 119.40 119.72 0.0M
2024-02-12 119.56 120.30 119.56 120.30 0.0M
2024-02-09 119.52 119.52 119.18 119.18 0.0M
2024-02-08 119.48 119.70 119.46 119.46 0.0M
2024-02-07 120.50 120.50 119.48 119.48 0.0M
2024-02-06 120.46 120.58 120.12 120.58 0.0M
2024-02-05 120.58 120.66 120.10 120.10 0.0M
2024-02-02 121.12 121.28 120.70 120.70 0.0M
2024-02-01 121.12 121.34 120.60 120.60 0.0M
2024-01-31 122.06 122.60 122.00 122.00 0.0M
2024-01-30 121.54 121.74 121.54 121.74 0.0M
2024-01-29 121.52 121.52 121.16 121.26 0.0M
2024-01-26 121.24 121.68 121.24 121.56 0.0M
2024-01-25 120.70 120.96 120.42 120.96 0.0M
2024-01-24 120.40 121.12 120.40 121.12 0.0M
2024-01-23 120.68 120.68 119.92 119.92 0.0M
2024-01-22 120.36 120.36 119.92 120.36 0.0M
2024-01-19 120.50 120.50 119.56 119.60 0.0M
2024-01-18 119.18 120.02 119.18 119.92 0.0M
2024-01-17 119.32 119.58 119.22 119.58 0.0M
2024-01-16 120.38 120.92 120.38 120.86 0.0M
2024-01-15 121.92 121.92 121.34 121.34 0.0M
2024-01-12 121.78 121.78 121.58 121.70 0.0M
2024-01-11 122.40 122.40 120.90 120.90 0.0M
2024-01-10 122.04 122.44 121.86 121.92 0.0M
2024-01-09 122.78 122.78 122.14 122.34 0.0M
2024-01-08 122.68 122.82 122.06 122.82 0.0M
2024-01-05 121.88 122.68 121.66 122.68 0.0M
2024-01-04 121.80 122.64 121.80 122.64 0.0M
2024-01-03 122.80 122.80 121.14 121.30 0.0M
2024-01-02 122.72 123.18 122.16 122.52 0.0M