Amundi STOXX Europe 600 Consumer Staples UCITS ETF Acc (LYFOO)

LYFOO
🏛️ ドイツ →
87.40
最終更新: 2025-10-03
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
2021-12-30 104.92 105.20 104.90 105.20 0.0M
2021-12-29 104.92 104.98 104.78 104.90 0.0M
2021-12-28 104.46 105.08 104.46 105.06 0.0M
2021-12-27 103.84 104.38 103.84 104.28 0.0M
2021-12-23 103.56 104.00 103.30 103.88 0.0M
2021-12-22 102.84 103.44 102.48 103.44 0.0M
2021-12-21 102.72 102.94 102.20 102.94 0.0M
2021-12-20 101.84 102.18 101.16 102.18 0.0M
2021-12-17 102.60 103.14 102.32 103.04 0.0M
2021-12-16 102.34 102.78 101.70 102.78 0.0M
2021-12-15 101.24 101.50 101.22 101.38 0.0M
2021-12-14 101.90 101.92 100.98 100.98 0.0M
2021-12-13 101.66 101.72 101.20 101.20 0.0M
2021-12-10 100.84 101.72 100.84 101.38 0.0M
2021-12-09 101.08 101.08 100.84 100.96 0.0M
2021-12-08 101.50 101.72 100.70 100.70 0.0M
2021-12-07 100.68 101.24 100.68 101.18 0.0M
2021-12-06 98.72 100.26 98.72 100.16 0.0M
2021-12-03 98.14 98.15 97.90 97.97 0.0M
2021-12-02 96.77 97.74 96.77 97.74 0.0M
2021-12-01 98.31 98.31 97.45 97.79 0.0M
2021-11-30 98.64 98.64 97.50 97.50 0.0M
2021-11-29 99.37 99.66 99.37 99.44 0.0M
2021-11-26 99.00 99.82 98.81 98.98 0.0M
2021-11-25 101.44 101.80 101.26 101.80 0.0M
2021-11-24 100.74 100.88 100.52 100.80 0.0M
2021-11-23 101.30 101.66 100.80 100.80 0.0M
2021-11-22 102.00 102.00 101.80 101.90 0.0M
2021-11-19 102.18 102.32 101.80 101.80 0.0M
2021-11-18 102.20 102.26 101.92 101.96 0.0M
2021-11-17 102.22 102.26 102.04 102.14 0.0M
2021-11-16 102.92 102.92 102.30 102.30 0.0M
2021-11-15 101.86 102.02 101.74 102.02 0.0M
2021-11-12 101.38 101.78 101.38 101.78 0.0M
2021-11-11 101.16 101.56 101.16 101.32 0.0M
2021-11-10 100.78 101.28 100.78 101.24 0.0M
2021-11-09 100.00 100.74 100.00 100.58 0.0M
2021-11-08 100.70 100.80 100.12 100.12 0.0M
2021-11-05 100.76 100.86 100.60 100.84 0.0M
2021-11-04 100.44 100.82 100.30 100.74 0.0M
2021-11-03 99.85 100.28 99.68 100.28 0.0M
2021-11-02 99.26 99.60 99.26 99.60 0.0M
2021-11-01 99.48 99.53 99.09 99.35 0.0M
2021-10-29 98.35 99.19 98.31 99.19 0.0M
2021-10-28 98.28 99.20 98.28 99.17 0.0M
2021-10-27 97.46 98.00 97.41 97.53 0.0M
2021-10-26 97.14 97.62 97.14 97.62 0.0M
2021-10-25 97.42 97.42 96.86 97.03 0.0M
2021-10-22 96.85 97.14 96.83 97.00 0.0M
2021-10-21 96.42 97.00 96.42 96.67 0.0M
2021-10-20 95.85 96.76 95.85 96.76 0.0M
2021-10-19 96.18 96.18 94.88 95.05 0.0M
2021-10-18 95.82 95.89 95.50 95.89 0.0M
2021-10-15 96.33 96.33 95.92 96.23 0.0M
2021-10-14 95.90 96.34 95.79 96.34 0.0M
2021-10-13 93.87 95.54 93.87 95.41 0.0M
2021-10-12 93.45 94.35 93.45 94.30 0.0M
2021-10-11 94.02 94.07 93.67 94.07 0.0M
2021-10-08 94.41 94.45 93.91 94.31 0.0M
2021-10-07 94.34 94.85 94.34 94.73 0.0M
2021-10-06 93.06 93.76 92.61 93.76 0.0M
2021-10-05 94.19 94.30 94.02 94.02 0.0M
2021-10-04 93.47 94.07 93.47 93.64 0.0M
2021-10-01 93.43 94.05 93.43 93.78 0.0M
2021-09-30 94.78 94.78 94.18 94.18 0.0M
2021-09-29 93.54 94.05 93.54 93.89 0.0M
2021-09-28 93.97 93.97 93.13 93.13 0.0M
2021-09-27 94.96 94.96 94.25 94.26 0.0M
2021-09-24 95.30 95.47 94.65 94.65 0.0M
2021-09-23 95.99 96.18 95.71 95.71 0.0M
2021-09-22 95.49 95.53 95.38 95.49 0.0M
2021-09-21 94.15 95.21 94.15 95.21 0.0M
2021-09-20 93.74 93.79 93.53 93.79 0.0M
2021-09-17 95.20 95.20 94.32 94.43 0.0M
2021-09-16 94.32 94.44 94.32 94.37 0.0M
2021-09-15 95.08 95.08 93.89 93.89 0.0M
2021-09-14 95.11 95.11 94.90 95.03 0.0M
2021-09-13 95.39 95.47 95.16 95.16 0.0M
2021-09-10 95.30 95.30 94.83 94.91 0.0M
2021-09-09 94.85 95.48 94.79 95.28 0.0M
2021-09-08 94.58 95.23 94.34 95.04 0.0M
2021-09-07 96.00 96.00 95.58 95.58 0.0M
2021-09-06 96.08 96.39 96.08 96.34 0.0M
2021-09-03 96.35 96.52 95.85 95.85 0.0M
2021-09-02 96.53 96.74 96.42 96.42 0.0M
2021-09-01 96.70 97.11 96.70 96.73 0.0M
2021-08-31 96.70 96.70 96.05 96.25 0.0M
2021-08-30 96.50 96.65 96.50 96.59 0.0M
2021-08-27 95.84 96.58 95.84 96.52 0.0M
2021-08-26 95.61 95.97 95.61 95.90 0.0M
2021-08-25 96.90 96.90 96.02 96.02 0.0M
2021-08-24 96.87 96.87 96.46 96.50 0.0M
2021-08-23 96.62 96.68 96.29 96.61 0.0M
2021-08-20 96.34 96.42 95.74 96.34 0.0M
2021-08-19 96.88 96.96 95.92 96.47 0.0M
2021-08-18 97.91 97.91 97.64 97.64 0.0M
2021-08-17 97.11 97.69 97.06 97.69 0.0M
2021-08-16 96.78 97.31 96.78 97.31 0.0M
2021-08-13 96.48 97.07 96.48 97.05 0.0M
2021-08-12 96.45 96.45 96.34 96.43 0.0M
2021-08-11 96.64 96.64 96.47 96.49 0.0M
2021-08-10 96.33 96.59 96.33 96.59 0.0M
2021-08-09 96.46 96.60 96.37 96.37 0.0M
2021-08-06 96.79 96.95 96.40 96.40 0.0M
2021-08-05 96.83 96.89 96.81 96.83 0.0M
2021-08-04 97.27 97.34 96.88 96.88 0.0M
2021-08-03 97.68 97.68 97.02 97.02 0.0M
2021-08-02 97.47 97.47 96.93 97.24 0.0M
2021-07-30 96.28 96.90 96.28 96.90 0.0M
2021-07-29 95.44 96.99 95.44 96.91 0.0M
2021-07-28 96.45 96.67 96.18 96.67 0.0M
2021-07-27 96.33 96.34 96.08 96.34 0.0M
2021-07-26 96.59 96.59 96.12 96.28 0.0M
2021-07-23 96.13 96.90 96.13 96.90 0.0M
2021-07-22 96.16 96.44 95.79 95.96 0.0M
2021-07-21 95.81 96.21 95.80 96.21 0.0M
2021-07-20 95.55 95.75 95.47 95.48 0.0M
2021-07-19 96.05 96.05 94.79 95.08 0.0M
2021-07-16 96.55 96.66 96.48 96.66 0.0M
2021-07-15 96.97 97.20 96.28 96.31 0.0M
2021-07-14 96.90 96.90 96.41 96.73 0.0M
2021-07-13 96.55 97.08 96.23 97.08 0.0M
2021-07-12 96.08 96.45 95.97 96.45 0.0M
2021-07-09 96.30 96.30 95.98 95.98 0.0M
2021-07-08 96.69 96.69 95.80 96.02 0.0M
2021-07-07 96.69 97.31 96.47 97.31 0.0M
2021-07-06 96.38 96.64 96.38 96.48 0.0M
2021-07-05 96.64 96.66 96.37 96.60 0.0M
2021-07-02 96.70 96.70 96.55 96.66 0.0M
2021-07-01 96.79 96.94 95.75 96.65 0.0M
2021-06-30 96.67 96.71 96.13 96.13 0.0M
2021-06-29 96.96 97.07 96.70 96.70 0.0M
2021-06-28 96.91 96.95 96.71 96.71 0.0M
2021-06-25 96.50 96.69 96.48 96.69 0.0M
2021-06-24 96.45 96.71 96.45 96.69 0.0M
2021-06-23 97.24 97.24 96.19 96.19 0.0M
2021-06-22 96.16 96.65 96.16 96.54 0.0M
2021-06-21 95.58 96.10 95.51 96.10 0.0M
2021-06-18 96.64 96.64 95.65 95.70 0.0M
2021-06-17 95.79 96.55 95.58 96.55 0.0M
2021-06-16 96.05 96.80 96.05 96.52 0.0M
2021-06-15 95.89 96.32 95.89 96.05 0.0M
2021-06-14 95.78 95.78 95.34 95.46 0.0M
2021-06-11 95.84 95.92 95.64 95.64 0.0M
2021-06-10 95.74 95.74 95.28 95.63 0.0M
2021-06-09 95.05 95.65 95.05 95.65 0.0M
2021-06-08 95.17 95.39 94.99 95.35 0.0M
2021-06-07 94.73 95.17 94.63 94.89 0.0M
2021-06-04 94.23 94.59 94.23 94.59 0.0M
2021-06-03 94.32 94.32 93.66 94.08 0.0M
2021-06-02 94.04 94.42 94.04 94.28 0.0M
2021-06-01 93.83 93.97 93.53 93.61 0.0M
2021-05-31 94.07 94.08 93.34 93.34 0.0M
2021-05-28 93.42 94.10 93.42 93.88 0.0M
2021-05-27 93.96 93.96 93.55 93.55 0.0M
2021-05-26 94.14 94.59 94.07 94.21 0.0M
2021-05-25 93.82 94.16 93.82 93.88 0.0M
2021-05-21 93.65 94.13 93.65 93.80 0.0M
2021-05-20 92.56 93.54 92.56 93.54 0.0M
2021-05-19 91.78 92.36 91.78 92.20 0.0M
2021-05-18 93.20 93.20 92.52 92.52 0.0M
2021-05-17 92.78 93.12 92.42 92.88 0.0M
2021-05-14 92.60 92.60 92.22 92.57 0.0M
2021-05-13 90.96 92.08 90.14 92.08 0.0M
2021-05-12 91.61 91.98 91.42 91.82 0.0M
2021-05-11 91.90 91.90 90.78 90.91 0.0M
2021-05-10 92.39 92.54 92.03 92.54 0.0M
2021-05-07 92.62 92.62 92.01 92.29 0.0M
2021-05-06 91.93 92.32 91.93 92.26 0.0M
2021-05-05 91.30 91.54 91.30 91.51 0.0M
2021-05-04 91.36 91.63 90.59 90.66 0.0M
2021-05-03 91.10 91.23 90.74 91.20 0.0M
2021-04-30 91.35 91.35 90.64 90.64 0.0M
2021-04-29 91.06 91.08 90.81 91.08 0.0M
2021-04-28 90.23 90.62 90.08 90.45 0.0M
2021-04-27 90.30 90.30 90.06 90.13 0.0M
2021-04-26 90.87 90.87 90.23 90.23 0.0M
2021-04-23 91.42 91.42 90.65 91.02 0.0M
2021-04-22 90.80 91.65 90.80 91.57 0.0M
2021-04-21 89.41 90.15 89.41 90.10 0.0M
2021-04-20 89.73 89.73 88.97 89.08 0.0M
2021-04-19 89.58 89.90 89.58 89.88 0.0M
2021-04-16 89.05 89.56 89.05 89.56 0.0M
2021-04-15 88.35 89.27 88.35 89.14 0.0M
2021-04-14 88.51 88.66 88.13 88.13 0.0M
2021-04-13 88.76 88.76 88.22 88.43 0.0M
2021-04-12 88.91 88.96 88.76 88.79 0.0M
2021-04-09 88.98 89.25 88.94 89.25 0.0M
2021-04-08 87.67 88.97 87.67 88.97 0.0M
2021-04-07 87.68 87.97 87.59 87.59 0.0M
2021-04-06 86.11 87.62 86.11 87.51 0.0M
2021-04-01 86.26 86.41 86.04 86.41 0.0M
2021-03-31 87.06 87.06 86.18 86.18 0.0M
2021-03-30 86.92 87.15 86.91 86.92 0.0M
2021-03-29 85.96 86.65 85.96 86.65 0.0M
2021-03-26 85.27 85.44 85.27 85.44 0.0M
2021-03-25 85.03 85.59 85.03 85.26 0.0M
2021-03-24 85.25 85.46 85.12 85.35 0.0M
2021-03-23 84.91 85.71 84.91 85.67 0.0M
2021-03-22 84.79 85.19 84.79 85.13 0.0M
2021-03-19 84.80 85.52 84.80 85.00 0.0M
2021-03-18 85.47 85.47 84.82 85.11 0.0M
2021-03-17 85.50 85.50 85.08 85.37 0.0M
2021-03-16 84.88 85.45 84.88 85.45 0.0M
2021-03-15 84.94 85.06 84.67 84.75 0.0M
2021-03-12 83.92 84.28 83.83 84.28 0.0M
2021-03-11 84.92 84.92 84.07 84.28 0.0M
2021-03-10 84.05 85.00 84.05 84.81 0.0M
2021-03-09 83.57 84.30 83.57 84.10 0.0M
2021-03-08 83.19 83.52 82.78 83.51 0.0M
2021-03-05 82.20 82.79 82.07 82.79 0.0M
2021-03-04 81.17 82.60 81.17 82.60 0.0M
2021-03-03 81.88 81.88 81.13 81.35 0.0M
2021-03-02 81.66 82.07 81.57 81.57 0.0M
2021-03-01 81.23 81.74 81.23 81.74 0.0M
2021-02-26 81.18 81.59 79.95 80.06 0.0M
2021-02-25 82.28 82.28 81.92 81.92 0.0M
2021-02-24 82.93 82.94 82.52 82.84 0.0M
2021-02-23 83.32 83.33 82.67 82.87 0.0M
2021-02-22 82.73 83.45 82.43 83.32 0.0M
2021-02-19 84.08 84.33 83.68 83.68 0.0M
2021-02-18 83.95 84.06 83.68 83.84 0.0M
2021-02-17 83.59 84.23 83.59 84.15 0.0M
2021-02-16 84.36 84.62 84.05 84.05 0.0M
2021-02-15 83.56 84.64 83.52 84.46 0.0M
2021-02-12 83.42 83.64 83.41 83.51 0.0M
2021-02-11 83.60 83.89 83.54 83.59 0.0M
2021-02-10 83.62 83.71 83.14 83.37 0.0M
2021-02-09 83.46 83.74 83.33 83.62 0.0M
2021-02-08 84.15 84.23 83.38 83.38 0.0M
2021-02-05 84.75 84.75 83.96 84.16 0.0M
2021-02-04 83.97 84.28 83.87 84.28 0.0M
2021-02-03 84.80 84.80 83.98 83.98 0.0M
2021-02-02 83.48 84.58 83.48 84.58 0.0M
2021-02-01 82.59 83.17 82.59 83.17 0.0M
2021-01-29 82.33 82.68 82.01 82.01 0.0M
2021-01-28 83.29 83.67 83.29 83.67 0.0M
2021-01-27 83.24 83.24 82.74 83.04 0.0M
2021-01-26 82.89 83.51 82.89 83.34 0.0M
2021-01-25 83.05 83.05 82.62 82.62 0.0M
2021-01-22 83.44 83.44 82.79 82.90 0.0M
2021-01-21 83.72 83.72 83.10 83.15 0.0M
2021-01-20 83.25 83.51 83.25 83.49 0.0M
2021-01-19 83.53 83.63 83.44 83.44 0.0M
2021-01-18 83.10 83.61 83.03 83.57 0.0M
2021-01-15 83.15 83.30 82.72 83.30 0.0M
2021-01-14 83.10 83.32 83.10 83.32 0.0M
2021-01-13 83.20 83.53 83.20 83.21 0.0M
2021-01-12 83.63 83.63 82.86 83.06 0.0M
2021-01-11 84.24 84.24 83.31 83.32 0.0M
2021-01-08 84.61 84.67 84.20 84.40 0.0M
2021-01-07 84.27 84.44 83.99 84.22 0.0M
2021-01-06 84.41 84.48 83.94 84.29 0.0M
2021-01-05 84.71 84.87 84.57 84.57 0.0M
2021-01-04 85.84 85.84 84.88 84.90 0.0M