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
2023-12-29 89.29 89.56 89.29 89.52 0.0M
2023-12-28 89.27 89.37 89.18 89.23 0.0M
2023-12-27 88.77 89.17 88.65 89.17 0.0M
2023-12-22 88.38 89.03 88.38 88.95 0.0M
2023-12-21 88.59 88.61 88.17 88.61 0.0M
2023-12-20 88.84 88.86 88.51 88.71 0.0M
2023-12-19 89.05 89.05 88.54 88.58 0.0M
2023-12-18 88.41 88.80 88.33 88.80 0.0M
2023-12-15 88.56 88.82 88.46 88.80 0.0M
2023-12-14 89.54 89.68 88.87 88.87 0.0M
2023-12-13 88.40 88.77 88.31 88.31 0.0M
2023-12-12 89.02 89.02 88.72 88.72 0.0M
2023-12-11 88.59 89.00 88.48 88.85 0.0M
2023-12-08 88.50 89.18 88.50 89.00 0.0M
2023-12-07 88.59 88.75 88.27 88.30 0.0M
2023-12-06 88.39 88.71 88.31 88.55 0.0M
2023-12-05 88.59 88.81 88.57 88.81 0.0M
2023-12-04 88.48 88.80 88.48 88.75 0.0M
2023-12-01 88.06 88.45 87.53 88.45 0.0M
2023-11-30 87.16 87.98 87.16 87.98 0.0M
2023-11-29 87.33 87.46 87.23 87.23 0.0M
2023-11-28 87.48 87.48 87.13 87.47 0.0M
2023-11-27 88.55 88.55 88.14 88.14 0.0M
2023-11-24 88.25 88.62 88.25 88.62 0.0M
2023-11-23 88.43 88.44 88.27 88.44 0.0M
2023-11-22 87.83 88.47 87.83 88.47 0.0M
2023-11-21 86.94 87.67 86.90 87.67 0.0M
2023-11-20 87.19 87.40 86.87 86.95 0.0M
2023-11-17 87.12 87.35 87.12 87.35 0.0M
2023-11-16 87.96 87.96 87.15 87.15 0.0M
2023-11-15 88.87 89.13 87.98 88.03 0.0M
2023-11-14 87.53 88.27 87.53 88.27 0.0M
2023-11-13 87.02 87.59 87.02 87.59 0.0M
2023-11-10 88.46 88.46 86.97 87.19 0.0M
2023-11-09 89.12 90.23 89.12 90.01 0.0M
2023-11-08 88.86 89.26 88.86 89.14 0.0M
2023-11-07 88.83 89.29 88.83 89.02 0.0M
2023-11-06 89.20 89.20 88.85 88.91 0.0M
2023-11-03 89.10 89.62 89.10 89.24 0.0M
2023-11-02 88.40 89.12 88.40 89.12 0.0M
2023-11-01 87.55 88.16 87.49 88.09 0.0M
2023-10-31 86.68 87.33 86.68 87.26 0.0M
2023-10-30 85.90 86.33 85.90 86.16 0.0M
2023-10-27 86.15 86.15 85.47 85.47 0.0M
2023-10-26 86.86 87.41 86.77 87.03 0.0M
2023-10-25 87.08 87.36 86.64 87.31 0.0M
2023-10-24 85.99 86.73 85.99 86.73 0.0M
2023-10-23 86.13 86.13 85.72 85.92 0.0M
2023-10-20 86.02 86.39 86.02 86.30 0.0M
2023-10-19 86.82 87.28 86.72 86.72 0.0M
2023-10-18 87.78 87.78 87.53 87.64 0.0M
2023-10-17 87.88 88.12 87.80 87.80 0.0M
2023-10-16 87.86 87.94 87.69 87.94 0.0M
2023-10-13 87.99 87.99 87.48 87.58 0.0M
2023-10-12 89.16 89.20 88.15 88.15 0.0M
2023-10-11 87.61 88.92 87.61 88.83 0.0M
2023-10-10 87.55 88.19 87.37 88.19 0.0M
2023-10-09 86.09 86.90 86.09 86.60 0.0M
2023-10-06 86.61 86.61 85.65 86.07 0.0M
2023-10-05 87.73 87.76 87.54 87.54 0.0M
2023-10-04 86.87 87.66 86.87 86.99 0.0M
2023-10-03 86.99 87.32 86.89 86.90 0.0M
2023-10-02 88.10 88.40 87.06 87.06 0.0M
2023-09-29 88.05 88.56 88.02 88.02 0.0M
2023-09-28 87.70 87.70 87.05 87.16 0.0M
2023-09-27 88.46 88.46 87.62 87.62 0.0M
2023-09-26 88.80 88.91 88.60 88.60 0.0M
2023-09-25 90.13 90.13 89.39 89.51 0.0M
2023-09-22 90.14 90.63 90.14 90.31 0.0M
2023-09-21 91.28 91.41 90.98 90.98 0.0M
2023-09-20 91.00 91.62 91.00 91.50 0.0M
2023-09-19 90.57 90.76 90.45 90.65 0.0M
2023-09-18 90.56 90.83 90.56 90.62 0.0M
2023-09-15 91.56 91.56 90.80 90.80 0.0M
2023-09-14 89.90 90.71 89.80 90.71 0.0M
2023-09-13 90.22 90.22 89.58 90.07 0.0M
2023-09-12 91.45 91.45 90.58 90.58 0.0M
2023-09-11 91.50 91.50 91.09 91.29 0.0M
2023-09-08 90.96 91.12 90.96 91.12 0.0M
2023-09-07 90.23 90.92 90.02 90.85 0.0M
2023-09-06 90.57 90.70 90.18 90.70 0.0M
2023-09-05 91.05 91.05 90.83 90.83 0.0M
2023-09-04 92.08 92.08 91.45 91.45 0.0M
2023-09-01 92.21 92.50 91.83 91.83 0.0M
2023-08-31 92.88 92.90 92.39 92.39 0.0M
2023-08-30 93.65 93.65 93.37 93.44 0.0M
2023-08-29 93.62 93.70 93.53 93.68 0.0M
2023-08-28 93.12 93.31 93.02 93.31 0.0M
2023-08-25 92.25 92.90 92.25 92.76 0.0M
2023-08-24 92.70 92.87 92.29 92.29 0.0M
2023-08-23 91.65 92.04 91.65 91.86 0.0M
2023-08-22 91.67 92.06 91.37 91.37 0.0M
2023-08-21 91.45 92.14 91.44 91.44 0.0M
2023-08-18 91.19 91.34 91.00 91.34 0.0M
2023-08-17 91.71 91.87 91.43 91.43 0.0M
2023-08-16 91.74 92.15 91.74 92.15 0.0M
2023-08-15 92.67 92.67 91.85 91.88 0.0M
2023-08-14 92.67 92.88 92.52 92.88 0.0M
2023-08-11 92.95 92.95 92.31 92.31 0.0M
2023-08-10 92.75 93.34 92.75 93.34 0.0M
2023-08-09 92.73 92.87 92.42 92.42 0.0M
2023-08-08 92.42 92.54 92.31 92.31 0.0M
2023-08-07 92.36 92.50 92.17 92.50 0.0M
2023-08-04 92.92 92.92 92.05 92.47 0.0M
2023-08-03 93.74 93.74 93.11 93.11 0.0M
2023-08-02 93.50 94.13 93.50 94.02 0.0M
2023-08-01 94.76 95.19 94.01 94.27 0.0M
2023-07-31 94.83 95.12 94.67 94.67 0.0M
2023-07-28 95.95 96.28 95.95 96.03 0.0M
2023-07-27 96.00 97.11 95.98 96.53 0.0M
2023-07-26 95.47 95.47 94.48 95.16 0.0M
2023-07-25 95.46 95.66 95.27 95.54 0.0M
2023-07-24 95.07 95.07 94.71 94.95 0.0M
2023-07-21 94.98 95.15 94.76 95.08 0.0M
2023-07-20 94.03 94.49 94.03 94.49 0.0M
2023-07-19 94.45 94.76 94.41 94.58 0.0M
2023-07-18 93.34 93.94 93.34 93.94 0.0M
2023-07-17 94.31 94.31 93.65 93.65 0.0M
2023-07-14 94.81 94.81 94.52 94.52 0.0M
2023-07-13 94.04 94.65 94.04 94.49 0.0M
2023-07-12 93.39 93.84 93.39 93.75 0.0M
2023-07-11 92.91 93.52 92.91 93.32 0.0M
2023-07-10 92.74 93.37 92.74 92.89 0.0M
2023-07-07 92.99 92.99 92.70 92.70 0.0M
2023-07-06 93.93 93.93 93.14 93.20 0.0M
2023-07-05 94.42 94.50 94.28 94.43 0.0M
2023-07-04 94.87 95.24 94.76 94.76 0.0M
2023-07-03 94.60 95.20 94.60 94.77 0.0M
2023-06-30 93.89 94.68 93.89 94.59 0.0M
2023-06-29 93.24 93.80 93.24 93.58 0.0M
2023-06-28 93.31 93.45 93.20 93.35 0.0M
2023-06-27 93.41 93.41 92.93 93.02 0.0M
2023-06-26 93.94 93.94 93.42 93.42 0.0M
2023-06-23 93.90 94.38 93.90 94.06 0.0M
2023-06-22 93.26 93.76 93.26 93.76 0.0M
2023-06-21 93.32 93.51 93.32 93.51 0.0M
2023-06-20 93.70 94.19 93.59 93.59 0.0M
2023-06-19 94.88 94.88 93.95 94.01 0.0M
2023-06-16 94.87 95.59 94.87 95.16 0.0M
2023-06-15 94.00 94.90 94.00 94.75 0.0M
2023-06-14 94.11 94.49 94.11 94.45 0.0M
2023-06-13 93.66 94.00 93.20 93.96 0.0M
2023-06-12 94.31 94.31 93.57 93.57 0.0M
2023-06-09 94.16 94.16 93.53 93.80 0.0M
2023-06-08 94.20 94.20 93.97 93.97 0.0M
2023-06-07 94.74 95.29 94.60 94.60 0.0M
2023-06-06 94.50 95.37 94.50 95.27 0.0M
2023-06-05 95.47 95.47 94.79 94.79 0.0M
2023-06-02 94.68 95.41 94.68 95.41 0.0M
2023-06-01 95.02 95.02 94.61 94.61 0.0M
2023-05-31 94.38 95.06 94.27 94.27 0.0M
2023-05-30 97.84 97.84 95.09 95.22 0.0M
2023-05-29 97.92 98.04 97.91 98.04 0.0M
2023-05-26 97.50 97.88 97.28 97.88 0.0M
2023-05-25 97.79 97.79 97.05 97.47 0.0M
2023-05-24 98.63 98.63 98.05 98.12 0.0M
2023-05-23 99.16 99.49 99.06 99.06 0.0M
2023-05-22 99.94 99.96 99.47 99.47 0.0M
2023-05-19 99.56 100.16 99.48 99.70 0.0M
2023-05-18 99.60 99.72 99.45 99.55 0.0M
2023-05-17 99.88 99.94 99.05 99.05 0.0M
2023-05-16 100.30 100.82 100.30 100.32 0.0M
2023-05-15 101.06 101.10 100.68 100.74 0.0M
2023-05-12 101.10 101.10 100.30 100.46 0.0M
2023-05-11 100.78 100.94 100.78 100.86 0.0M
2023-05-10 101.04 101.04 100.00 100.08 0.0M
2023-05-09 101.56 101.56 101.26 101.48 0.0M
2023-05-08 101.48 101.86 101.48 101.80 0.0M
2023-05-05 101.62 101.62 100.92 101.56 0.0M
2023-05-04 100.66 101.50 100.40 101.50 0.0M
2023-05-03 100.44 101.00 100.44 100.90 0.0M
2023-05-02 100.16 100.32 99.90 99.94 0.0M
2023-04-28 99.99 100.32 99.68 100.22 0.0M
2023-04-27 100.60 100.60 100.22 100.30 0.0M
2023-04-26 101.58 101.62 101.12 101.20 0.0M
2023-04-25 101.42 102.02 101.32 101.92 0.0M
2023-04-24 101.30 101.58 101.10 101.34 0.0M
2023-04-21 100.52 101.12 100.52 101.12 0.0M
2023-04-20 99.63 100.26 99.63 100.26 0.0M
2023-04-19 99.53 100.00 99.51 99.98 0.0M
2023-04-18 99.29 99.29 98.94 99.09 0.0M
2023-04-17 98.99 99.48 98.99 99.32 0.0M
2023-04-14 98.62 98.69 98.56 98.64 0.0M
2023-04-13 98.31 98.31 98.02 98.11 0.0M
2023-04-12 98.13 98.82 98.13 98.50 0.0M
2023-04-11 98.33 98.80 98.33 98.80 0.0M
2023-04-06 98.56 99.11 98.56 98.98 0.0M
2023-04-05 97.30 98.62 97.30 98.62 0.0M
2023-04-04 97.97 97.97 97.39 97.39 0.0M
2023-04-03 97.17 97.43 97.12 97.43 0.0M
2023-03-31 96.36 97.32 96.36 97.31 0.0M
2023-03-30 96.91 96.91 96.21 96.30 0.0M
2023-03-29 95.79 96.63 95.79 96.63 0.0M
2023-03-28 95.63 95.84 95.42 95.43 0.0M
2023-03-27 95.93 96.26 95.76 95.76 0.0M
2023-03-24 95.11 95.99 95.01 95.68 0.0M
2023-03-23 94.93 95.22 94.90 95.22 0.0M
2023-03-22 94.44 95.64 94.44 95.38 0.0M
2023-03-21 94.41 94.41 94.20 94.20 0.0M
2023-03-20 94.11 94.38 93.77 94.32 0.0M
2023-03-17 95.25 95.25 93.97 93.97 0.0M
2023-03-16 94.24 95.30 94.24 95.15 0.0M
2023-03-15 93.87 93.87 93.11 93.38 0.0M
2023-03-14 93.20 93.77 93.19 93.77 0.0M
2023-03-13 93.22 93.36 92.90 92.99 0.0M
2023-03-10 93.73 93.85 93.26 93.59 0.0M
2023-03-09 93.51 93.87 93.28 93.76 0.0M
2023-03-08 93.21 93.32 93.12 93.32 0.0M
2023-03-07 92.98 93.60 92.98 93.15 0.0M
2023-03-06 94.12 94.12 93.32 93.32 0.0M
2023-03-03 94.53 94.53 94.30 94.44 0.0M
2023-03-02 91.87 94.18 91.86 94.18 0.0M
2023-03-01 92.96 93.48 92.42 92.42 0.0M
2023-02-28 93.81 93.90 93.25 93.25 0.0M
2023-02-27 94.63 95.03 94.36 94.36 0.0M
2023-02-24 94.82 94.82 93.86 93.86 0.0M
2023-02-23 95.24 95.24 94.47 94.47 0.0M
2023-02-22 94.26 95.39 94.26 95.24 0.0M
2023-02-21 94.01 94.39 94.01 94.30 0.0M
2023-02-20 93.82 94.17 93.82 94.17 0.0M
2023-02-17 92.48 93.58 92.48 93.58 0.0M
2023-02-16 93.95 93.96 93.32 93.32 0.0M
2023-02-15 92.75 93.36 92.75 93.36 0.0M
2023-02-14 93.23 93.40 92.75 92.75 0.0M
2023-02-13 92.38 92.92 92.38 92.92 0.0M
2023-02-10 92.35 92.35 91.51 91.96 0.0M
2023-02-09 93.16 93.16 92.28 92.28 0.0M
2023-02-08 92.88 92.93 92.60 92.60 0.0M
2023-02-07 93.04 93.09 92.11 92.35 0.0M
2023-02-06 92.97 93.03 92.54 93.03 0.0M
2023-02-03 92.59 93.25 92.59 93.25 0.0M
2023-02-02 92.95 92.95 92.16 92.72 0.0M
2023-02-01 92.60 93.44 92.60 92.69 0.0M
2023-01-31 91.87 92.65 91.87 92.65 0.0M
2023-01-30 90.88 91.68 90.88 91.68 0.0M
2023-01-27 91.59 91.59 90.94 91.12 0.0M
2023-01-26 92.91 93.09 91.62 91.62 0.0M
2023-01-25 93.55 93.55 93.14 93.31 0.0M
2023-01-24 94.15 94.15 93.57 93.58 0.0M
2023-01-23 93.84 94.00 93.80 93.85 0.0M
2023-01-20 93.76 93.76 93.52 93.62 0.0M
2023-01-19 93.92 94.01 93.92 93.96 0.0M
2023-01-18 95.17 95.17 93.93 93.93 0.0M
2023-01-17 94.51 95.32 94.22 95.32 0.0M
2023-01-16 94.24 94.42 94.02 94.42 0.0M
2023-01-13 93.11 93.76 93.11 93.76 0.0M
2023-01-12 93.51 93.87 93.14 93.14 0.0M
2023-01-11 92.76 93.67 92.76 93.36 0.0M
2023-01-10 92.76 92.76 92.65 92.70 0.0M
2023-01-09 93.34 93.49 92.79 93.18 0.0M
2023-01-06 92.65 93.43 92.65 93.43 0.0M
2023-01-05 93.10 93.32 92.96 93.05 0.0M
2023-01-04 92.62 93.42 92.62 93.42 0.0M
2023-01-03 91.85 92.41 91.77 91.77 0.0M
2023-01-02 91.34 91.80 91.34 91.71 0.0M