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

LYFOO
🏛️ ドイツ →
86.56
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 91.46 91.46 91.32 91.32 0.0M
2022-12-29 90.96 91.97 90.68 91.96 0.0M
2022-12-28 91.74 92.05 91.72 91.72 0.0M
2022-12-27 91.84 92.00 91.59 91.65 0.0M
2022-12-23 91.57 91.69 91.50 91.55 0.0M
2022-12-22 92.44 92.44 91.77 91.77 0.0M
2022-12-21 91.02 92.37 91.02 92.37 0.0M
2022-12-20 91.11 91.40 90.89 90.89 0.0M
2022-12-19 91.28 91.64 91.19 91.37 0.0M
2022-12-16 91.89 91.89 90.87 90.93 0.0M
2022-12-15 93.78 93.78 91.38 91.38 0.0M
2022-12-14 93.16 94.30 93.16 94.30 0.0M
2022-12-13 93.00 94.15 92.42 93.70 0.0M
2022-12-12 92.86 93.05 92.78 92.84 0.0M
2022-12-09 92.79 93.28 92.79 93.28 0.0M
2022-12-08 93.04 93.04 92.59 92.79 0.0M
2022-12-07 93.74 93.74 93.05 93.17 0.0M
2022-12-06 94.12 94.16 94.00 94.00 0.0M
2022-12-05 94.99 94.99 93.88 93.90 0.0M
2022-12-02 95.03 95.45 95.03 95.45 0.0M
2022-12-01 95.34 95.74 95.34 95.45 0.0M
2022-11-30 93.70 94.54 93.70 94.32 0.0M
2022-11-29 94.70 94.70 93.61 93.61 0.0M
2022-11-28 94.08 94.72 94.08 94.53 0.0M
2022-11-25 94.44 94.74 94.39 94.39 0.0M
2022-11-24 94.00 94.75 94.00 94.57 0.0M
2022-11-23 93.71 94.33 93.71 94.33 0.0M
2022-11-22 93.79 93.97 93.69 93.81 0.0M
2022-11-21 92.57 93.86 92.55 93.67 0.0M
2022-11-18 92.04 92.57 92.04 92.50 0.0M
2022-11-17 92.27 92.27 91.62 91.82 0.0M
2022-11-16 91.54 91.72 91.26 91.64 0.0M
2022-11-15 92.08 92.37 91.36 91.42 0.0M
2022-11-14 91.73 92.29 91.73 91.91 0.0M
2022-11-11 92.16 92.50 91.11 91.71 0.0M
2022-11-10 90.24 92.39 90.24 92.35 0.0M
2022-11-09 89.80 90.32 89.34 90.32 0.0M
2022-11-08 89.62 90.05 89.62 90.02 0.0M
2022-11-07 89.83 90.18 89.83 89.86 0.0M
2022-11-04 89.06 90.98 88.93 90.15 0.0M
2022-11-03 89.18 89.18 88.44 88.73 0.0M
2022-11-02 90.01 90.24 89.65 89.75 0.0M
2022-11-01 90.35 90.87 89.83 89.83 0.0M
2022-10-31 89.33 89.95 89.33 89.95 0.0M
2022-10-28 88.02 89.21 88.02 89.19 0.0M
2022-10-27 89.15 89.15 88.72 88.86 0.0M
2022-10-26 88.52 88.88 87.93 88.88 0.0M
2022-10-25 88.62 89.51 88.62 89.51 0.0M
2022-10-24 88.34 88.72 88.18 88.58 0.0M
2022-10-21 87.44 87.54 86.92 87.33 0.0M
2022-10-20 88.54 88.57 87.93 88.25 0.0M
2022-10-19 89.55 89.60 88.78 88.78 0.0M
2022-10-18 90.46 90.82 90.17 90.17 0.0M
2022-10-17 89.46 90.49 89.46 90.14 0.0M
2022-10-14 89.32 89.76 88.88 88.88 0.0M
2022-10-13 88.84 88.85 87.28 88.39 0.0M
2022-10-12 88.67 89.50 88.67 89.25 0.0M
2022-10-11 88.02 88.97 88.02 88.93 0.0M
2022-10-10 89.12 89.12 88.18 88.54 0.0M
2022-10-07 89.61 90.24 89.08 89.08 0.0M
2022-10-06 91.02 91.02 89.61 89.61 0.0M
2022-10-05 90.37 90.86 90.31 90.65 0.0M
2022-10-04 89.65 91.20 89.65 91.16 0.0M
2022-10-03 89.60 89.60 88.92 89.30 0.0M
2022-09-30 89.92 90.36 89.92 90.36 0.0M
2022-09-29 89.49 89.93 89.34 89.60 0.0M
2022-09-28 90.36 90.45 89.30 90.45 0.0M
2022-09-27 91.47 92.13 91.01 91.01 0.0M
2022-09-26 91.15 91.53 90.36 90.96 0.0M
2022-09-23 92.32 92.32 90.80 91.19 0.0M
2022-09-22 91.70 92.70 91.70 92.05 0.0M
2022-09-21 91.49 92.46 91.49 92.46 0.0M
2022-09-20 92.79 92.79 91.65 91.65 0.0M
2022-09-19 91.87 92.81 91.41 92.39 0.0M
2022-09-16 92.62 92.85 91.96 91.96 0.0M
2022-09-15 93.95 94.21 93.35 93.35 0.0M
2022-09-14 95.30 95.30 93.90 93.93 0.0M
2022-09-13 96.69 97.04 95.63 95.63 0.0M
2022-09-12 94.90 96.26 94.90 96.26 0.0M
2022-09-09 94.16 95.46 94.14 95.27 0.0M
2022-09-08 94.10 94.18 93.38 94.18 0.0M
2022-09-07 94.20 94.53 93.95 94.05 0.0M
2022-09-06 94.82 95.39 94.66 94.89 0.0M
2022-09-05 94.24 94.93 94.02 94.80 0.0M
2022-09-02 94.89 95.28 94.36 95.24 0.0M
2022-09-01 95.07 95.07 94.31 94.55 0.0M
2022-08-31 96.85 96.85 95.56 95.56 0.0M
2022-08-30 97.50 97.68 96.46 96.58 0.0M
2022-08-29 97.36 97.36 96.68 96.90 0.0M
2022-08-26 99.67 99.67 97.89 98.07 0.0M
2022-08-25 100.14 100.14 99.61 99.65 0.0M
2022-08-24 98.89 99.85 98.89 99.85 0.0M
2022-08-23 100.00 100.00 99.01 99.18 0.0M
2022-08-22 100.44 100.44 100.14 100.44 0.0M
2022-08-19 100.02 100.82 100.02 100.82 0.0M
2022-08-18 100.08 100.54 100.08 100.50 0.0M
2022-08-17 100.28 100.70 100.26 100.44 0.0M
2022-08-16 100.34 100.34 99.92 99.92 0.0M
2022-08-15 99.80 100.30 99.80 100.30 0.0M
2022-08-12 99.20 99.43 99.20 99.25 0.0M
2022-08-11 99.44 99.53 99.40 99.41 0.0M
2022-08-10 98.91 99.27 98.40 99.11 0.0M
2022-08-09 99.00 99.22 99.00 99.09 0.0M
2022-08-08 99.10 100.10 99.10 99.40 0.0M
2022-08-05 99.80 99.80 98.68 98.68 0.0M
2022-08-04 99.77 99.86 99.63 99.85 0.0M
2022-08-03 99.28 99.84 99.28 99.84 0.0M
2022-08-02 100.06 100.12 99.87 99.91 0.0M
2022-08-01 100.14 100.40 100.08 100.24 0.0M
2022-07-29 100.76 100.76 100.30 100.46 0.0M
2022-07-28 99.11 99.90 99.00 99.90 0.0M
2022-07-27 99.97 100.14 99.54 99.73 0.0M
2022-07-26 98.74 99.45 98.74 99.45 0.0M
2022-07-25 97.86 98.53 97.86 98.53 0.0M
2022-07-22 96.93 98.36 96.93 98.20 0.0M
2022-07-21 96.27 97.46 96.27 97.46 0.0M
2022-07-20 97.59 97.59 96.48 96.48 0.0M
2022-07-19 96.34 97.39 96.34 97.39 0.0M
2022-07-18 96.82 97.39 96.72 96.72 0.0M
2022-07-15 95.87 96.80 95.75 96.73 0.0M
2022-07-14 96.35 96.35 95.31 95.54 0.0M
2022-07-13 96.96 96.96 96.19 96.50 0.0M
2022-07-12 96.25 97.21 96.25 97.19 0.0M
2022-07-11 95.77 96.74 95.77 96.74 0.0M
2022-07-08 95.67 96.05 95.67 96.05 0.0M
2022-07-07 96.22 96.22 95.62 95.72 0.0M
2022-07-06 95.02 96.21 95.02 95.87 0.0M
2022-07-05 94.44 94.54 93.72 93.87 0.0M
2022-07-04 94.07 94.31 93.65 93.65 0.0M
2022-07-01 92.26 93.46 92.26 93.46 0.0M
2022-06-30 92.59 92.80 92.02 92.80 0.0M
2022-06-29 92.79 93.54 92.25 93.54 0.0M
2022-06-28 94.01 94.01 93.53 93.53 0.0M
2022-06-27 93.36 93.48 93.20 93.47 0.0M
2022-06-24 90.92 93.13 90.79 93.13 0.0M
2022-06-23 90.38 90.68 90.25 90.27 0.0M
2022-06-22 89.14 90.42 89.14 90.42 0.0M
2022-06-21 90.70 90.70 89.90 89.96 0.0M
2022-06-20 90.17 90.45 89.86 90.45 0.0M
2022-06-17 89.47 91.11 89.47 89.93 0.0M
2022-06-16 90.07 90.07 89.18 89.18 0.0M
2022-06-15 89.76 90.68 89.14 90.26 0.0M
2022-06-14 91.70 91.70 89.09 89.09 0.0M
2022-06-13 90.91 91.29 90.91 91.24 0.0M
2022-06-10 91.84 91.84 90.42 91.26 0.0M
2022-06-09 92.81 92.81 92.53 92.53 0.0M
2022-06-08 94.42 94.42 92.79 93.01 0.0M
2022-06-07 94.85 94.85 94.20 94.44 0.0M
2022-06-06 95.29 96.10 95.29 95.54 0.0M
2022-06-03 95.56 95.57 95.04 95.04 0.0M
2022-06-02 95.40 95.40 95.03 95.03 0.0M
2022-06-01 96.63 96.68 94.56 94.56 0.0M
2022-05-31 95.69 96.33 95.69 96.10 0.0M
2022-05-30 95.78 96.02 95.70 95.70 0.0M
2022-05-27 94.45 95.61 94.45 95.61 0.0M
2022-05-26 94.00 94.47 93.97 94.38 0.0M
2022-05-25 93.84 94.29 93.77 94.02 0.0M
2022-05-24 93.32 93.87 93.32 93.46 0.0M
2022-05-23 94.02 94.42 93.35 94.42 0.0M
2022-05-20 93.46 93.70 93.00 93.22 0.0M
2022-05-19 94.89 94.89 92.54 92.83 0.0M
2022-05-18 98.16 98.16 96.32 96.32 0.0M
2022-05-17 99.42 99.42 98.11 98.31 0.0M
2022-05-16 97.90 98.66 97.53 98.62 0.0M
2022-05-13 96.45 98.08 96.45 98.08 0.0M
2022-05-12 95.08 96.38 94.85 96.26 0.0M
2022-05-11 95.72 96.43 95.37 96.43 0.0M
2022-05-10 95.26 95.75 94.99 94.99 0.0M
2022-05-09 96.54 96.54 94.49 94.49 0.0M
2022-05-06 99.25 99.25 96.49 96.67 0.0M
2022-05-05 101.24 101.24 99.51 99.73 0.0M
2022-05-04 101.06 101.06 99.31 99.60 0.0M
2022-05-03 101.24 101.32 100.94 101.32 0.0M
2022-05-02 101.90 101.90 99.84 100.80 0.0M
2022-04-29 102.12 102.76 102.12 102.44 0.0M
2022-04-28 102.20 102.20 101.48 101.66 0.0M
2022-04-27 99.83 101.22 99.78 101.16 0.0M
2022-04-26 101.62 102.26 100.50 100.50 0.0M
2022-04-25 99.04 101.12 99.04 100.92 0.0M
2022-04-22 100.44 100.76 100.44 100.58 0.0M
2022-04-21 100.80 101.30 100.80 101.04 0.0M
2022-04-20 99.81 100.58 99.81 100.46 0.0M
2022-04-19 100.44 100.44 98.81 99.12 0.0M
2022-04-14 99.47 100.90 99.47 100.80 0.0M
2022-04-13 99.81 99.84 99.49 99.67 0.0M
2022-04-12 100.02 100.30 99.80 100.30 0.0M
2022-04-11 100.58 101.08 100.48 101.08 0.0M
2022-04-08 100.68 101.02 100.50 101.02 0.0M
2022-04-07 99.94 100.08 99.62 99.73 0.0M
2022-04-06 100.62 100.76 99.01 99.46 0.0M
2022-04-05 99.54 100.30 99.41 100.30 0.0M
2022-04-04 98.68 99.07 98.16 99.04 0.0M
2022-04-01 98.14 98.37 97.77 98.13 0.0M
2022-03-31 98.36 98.36 97.65 97.65 0.0M
2022-03-30 98.04 98.34 97.83 98.17 0.0M
2022-03-29 98.06 98.46 97.86 98.28 0.0M
2022-03-28 97.00 97.76 97.00 97.20 0.0M
2022-03-25 96.80 97.57 96.59 96.81 0.0M
2022-03-24 96.55 96.83 96.35 96.45 0.0M
2022-03-23 97.16 97.16 96.09 96.09 0.0M
2022-03-22 96.84 97.16 96.61 97.16 0.0M
2022-03-21 97.27 97.27 96.79 96.79 0.0M
2022-03-18 95.71 97.51 95.47 97.51 0.0M
2022-03-17 94.94 95.63 94.68 95.63 0.0M
2022-03-16 93.94 94.69 93.94 94.48 0.0M
2022-03-15 91.39 92.51 91.39 92.51 0.0M
2022-03-14 91.54 92.70 91.54 92.33 0.0M
2022-03-11 90.71 91.78 90.71 91.23 0.0M
2022-03-10 92.77 92.77 90.91 90.91 0.0M
2022-03-09 89.71 93.07 89.71 93.07 0.0M
2022-03-08 89.96 91.41 88.68 88.68 0.0M
2022-03-07 91.56 91.62 89.40 91.01 0.0M
2022-03-04 95.02 95.02 93.49 93.49 0.0M
2022-03-03 96.39 96.39 95.50 95.50 0.0M
2022-03-02 97.47 97.47 96.08 96.56 0.0M
2022-03-01 98.37 98.48 97.33 97.37 0.0M
2022-02-28 97.80 98.20 97.70 98.20 0.0M
2022-02-25 95.75 98.60 95.75 98.52 0.0M
2022-02-24 96.04 96.42 95.01 95.01 0.0M
2022-02-23 97.53 98.85 97.53 97.98 0.0M
2022-02-22 96.65 97.00 96.33 97.00 0.0M
2022-02-21 98.78 98.78 97.56 97.56 0.0M
2022-02-18 98.50 98.72 98.30 98.30 0.0M
2022-02-17 97.45 98.22 97.45 97.92 0.0M
2022-02-16 97.39 98.27 97.39 97.75 0.0M
2022-02-15 97.31 98.50 97.31 97.73 0.0M
2022-02-14 97.00 97.22 96.51 96.89 0.0M
2022-02-11 97.76 98.38 97.51 98.23 0.0M
2022-02-10 98.30 98.30 97.53 97.66 0.0M
2022-02-09 98.24 98.61 97.96 97.96 0.0M
2022-02-08 97.99 98.50 97.22 97.44 0.0M
2022-02-07 97.85 97.93 97.26 97.67 0.0M
2022-02-04 98.58 98.58 97.16 97.39 0.0M
2022-02-03 100.48 100.48 98.32 98.32 0.0M
2022-02-02 99.61 100.90 99.61 100.64 0.0M
2022-02-01 99.36 100.16 99.36 99.38 0.0M
2022-01-31 99.27 99.27 98.58 98.68 0.0M
2022-01-28 99.23 99.23 98.20 98.41 0.0M
2022-01-27 98.05 99.66 97.99 99.66 0.0M
2022-01-26 99.07 99.49 98.51 98.51 0.0M
2022-01-25 98.82 98.82 98.19 98.29 0.0M
2022-01-24 100.96 100.96 98.36 98.36 0.0M
2022-01-21 101.02 101.48 100.78 101.16 0.0M
2022-01-20 101.58 101.66 101.32 101.64 0.0M
2022-01-19 100.80 101.24 100.80 101.10 0.0M
2022-01-18 101.62 101.68 101.48 101.68 0.0M
2022-01-17 101.68 102.40 101.68 102.38 0.0M
2022-01-14 101.22 101.78 101.22 101.66 0.0M
2022-01-13 101.46 101.84 101.46 101.84 0.0M
2022-01-12 102.34 102.34 101.34 101.98 0.0M
2022-01-11 102.78 102.78 101.98 102.02 0.0M
2022-01-10 102.90 102.90 102.06 102.06 0.0M
2022-01-07 103.40 103.52 102.50 102.82 0.0M
2022-01-06 104.52 104.52 103.90 103.90 0.0M
2022-01-05 106.54 106.54 105.48 105.72 0.0M
2022-01-04 106.24 107.04 105.78 106.92 0.0M
2022-01-03 105.54 105.96 105.50 105.60 0.0M