Amundi Index Solutions - Amundi JPX-Nikkei 400 UCITS ETF-C EUR (JP40)

JP40
🏛️ フランス →
203.40
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
2023-12-29 164.03 163.70 163.64 163.70 0.0M
2023-12-28 162.83 163.08 162.55 163.17 0.0M
2023-12-27 162.18 162.43 160.96 161.24 0.0M
2023-12-22 162.18 161.29 161.26 161.26 0.0M
2023-12-21 160.84 161.17 160.49 161.49 0.0M
2023-12-20 161.15 161.15 161.15 160.99 0.0M
2023-12-19 161.13 161.13 161.13 159.97 0.0M
2023-12-18 160.95 160.95 160.95 160.07 0.0M
2023-12-15 161.42 162.02 161.36 161.38 0.0M
2023-12-14 162.05 162.05 161.27 160.72 0.0M
2023-12-13 161.37 161.37 160.94 161.32 0.0M
2023-12-12 161.72 161.72 161.61 161.48 0.0M
2023-12-11 161.96 162.26 161.96 162.48 0.0M
2023-12-08 161.96 161.29 161.00 161.29 0.0M
2023-12-07 161.00 162.01 160.84 160.84 0.0M
2023-12-06 161.97 161.97 161.92 161.92 0.0M
2023-12-05 159.09 159.52 158.58 159.61 0.0M
2023-12-04 159.09 159.56 159.46 159.46 0.0M
2023-12-01 159.56 160.53 159.08 160.53 0.0M
2023-11-30 159.15 159.52 159.00 159.34 0.0M
2023-11-29 159.13 157.94 157.77 157.94 0.0M
2023-11-28 157.77 158.09 158.09 158.09 0.0M
2023-11-27 158.04 158.04 158.04 158.46 0.0M
2023-11-24 158.68 158.68 158.68 158.63 0.0M
2023-11-23 158.68 158.98 158.80 158.84 0.0M
2023-11-22 158.17 158.75 158.11 158.85 0.0M
2023-11-21 158.17 158.02 158.02 158.02 0.0M
2023-11-17 158.02 158.50 158.30 158.30 0.0M
2023-11-15 158.50 156.65 156.39 156.40 0.0M
2023-11-14 155.73 155.73 154.11 154.11 0.0M
2023-11-13 155.73 155.33 155.17 155.17 0.0M
2023-11-10 155.89 155.89 155.89 155.72 0.0M
2023-11-09 155.24 156.47 155.24 156.23 0.0M
2023-11-08 154.11 154.11 154.11 154.01 0.0M
2023-11-07 155.31 155.48 155.31 156.47 0.0M
2023-11-06 158.00 158.00 158.00 157.54 0.0M
2023-11-03 157.60 157.60 157.60 159.70 0.0M
2023-11-01 156.31 156.08 155.40 156.08 0.0M
2023-10-31 151.43 153.92 151.43 153.95 0.0M
2023-10-30 151.43 152.79 150.76 150.76 0.0M
2023-10-27 152.42 152.67 151.69 151.70 0.0M
2023-10-26 152.67 151.13 150.38 151.13 0.0M
2023-10-25 152.63 152.63 152.63 152.91 0.0M
2023-10-24 151.29 152.23 151.29 152.37 0.0M
2023-10-23 151.88 151.88 151.07 151.22 0.0M
2023-10-20 151.88 153.26 153.06 153.06 0.0M
2023-10-19 153.26 154.49 154.41 154.49 0.0M
2023-10-17 154.41 156.96 156.34 156.34 0.0M
2023-10-16 156.88 156.30 156.00 156.19 0.0M
2023-10-13 156.30 158.02 157.76 157.76 0.0M
2023-10-10 158.02 158.72 158.59 158.70 0.0M
2023-10-09 158.59 156.04 155.75 156.04 0.0M
2023-10-06 155.31 155.31 155.31 155.10 0.0M
2023-10-05 155.58 156.06 155.58 155.37 0.0M
2023-10-04 152.54 153.28 152.54 152.99 0.0M
2023-10-03 152.54 157.45 155.53 155.53 0.0M
2023-10-02 156.40 158.29 156.40 158.08 0.0M
2023-09-29 159.68 159.68 159.68 159.22 0.0M
2023-09-28 160.97 160.97 160.97 160.54 0.0M
2023-09-27 161.25 161.76 161.25 161.76 0.0M
2023-09-26 160.60 160.60 160.60 160.33 0.0M
2023-09-25 161.25 161.43 161.40 161.40 0.0M
2023-09-22 161.43 161.23 160.78 161.23 0.0M
2023-09-20 160.78 163.67 163.22 163.67 0.0M
2023-09-18 164.09 164.31 164.09 163.36 0.0M
2023-09-15 165.49 165.49 164.35 164.26 0.0M
2023-09-13 161.22 161.22 161.22 161.16 0.0M
2023-09-12 161.85 161.85 161.80 161.58 0.0M
2023-09-11 161.36 161.44 161.36 161.30 0.0M
2023-09-08 160.48 160.48 160.48 160.56 0.0M
2023-09-07 161.35 161.99 161.35 161.82 0.0M
2023-09-06 161.93 161.93 161.93 161.70 0.0M
2023-09-05 160.66 160.88 160.66 161.61 0.0M
2023-09-04 161.58 161.81 161.58 161.03 0.0M
2023-09-01 159.46 160.02 159.46 159.86 0.0M
2023-08-31 157.17 157.17 157.09 158.12 0.0M
2023-08-29 156.15 156.15 155.78 156.39 0.0M
2023-08-28 156.05 156.05 156.02 156.34 0.0M
2023-08-25 154.33 154.33 154.33 154.53 0.0M
2023-08-24 155.65 155.65 155.01 154.25 0.0M
2023-08-23 154.18 154.18 154.18 155.36 0.0M
2023-08-22 153.18 153.61 152.83 153.51 0.0M
2023-08-21 151.96 151.96 151.96 151.31 0.0M
2023-08-18 151.87 151.87 151.87 151.90 0.0M
2023-08-17 151.84 151.86 151.83 152.01 0.0M
2023-08-16 152.96 152.96 152.96 152.77 0.0M
2023-08-15 154.30 154.30 153.60 153.55 0.0M
2023-08-14 154.99 155.16 154.99 155.05 0.0M
2023-08-11 156.10 156.10 156.10 155.84 0.0M
2023-08-10 156.44 156.44 156.44 156.39 0.0M
2023-08-09 156.47 156.47 155.33 155.33 0.0M
2023-08-08 156.38 156.38 156.38 156.33 0.0M
2023-08-07 157.07 157.07 157.07 157.21 0.0M
2023-08-04 156.33 156.33 156.13 156.13 0.0M
2023-08-03 154.98 155.40 154.38 155.13 0.0M
2023-08-02 156.71 157.62 155.97 156.16 0.0M
2023-08-01 160.16 160.16 159.30 158.73 0.0M
2023-07-31 160.33 160.45 160.33 160.45 0.0M
2023-07-28 160.69 161.30 160.13 161.30 0.0M
2023-07-27 158.92 160.11 158.92 160.26 0.0M
2023-07-26 157.60 157.60 157.60 157.36 0.0M
2023-07-25 156.80 156.80 156.80 157.41 0.0M
2023-07-24 155.52 155.52 155.52 157.00 0.0M
2023-07-21 155.84 156.05 155.50 156.10 0.0M
2023-07-20 155.00 155.00 155.00 155.92 0.0M
2023-07-19 157.51 157.51 157.51 157.21 0.0M
2023-07-18 155.12 155.12 155.12 156.75 0.0M
2023-07-17 154.26 154.26 154.00 154.12 0.0M
2023-07-14 155.33 155.33 155.33 154.72 0.0M
2023-07-13 156.17 156.17 156.17 156.55 0.0M
2023-07-12 155.15 155.15 155.15 156.34 0.0M
2023-07-11 155.28 155.28 155.28 155.87 0.0M
2023-07-10 154.62 154.62 154.62 155.39 0.0M
2023-07-07 154.75 154.75 154.75 155.92 0.0M
2023-07-06 156.51 156.51 156.17 154.64 0.0M
2023-07-05 157.25 157.25 157.25 157.32 0.0M
2023-07-04 158.14 158.14 157.13 157.02 0.0M
2023-07-03 158.46 159.23 158.46 158.18 0.0M
2023-06-30 156.87 157.20 156.72 157.33 0.0M
2023-06-29 156.62 156.89 156.62 156.97 0.0M
2023-06-28 156.81 156.81 156.81 157.22 0.0M
2023-06-27 154.83 154.83 154.83 154.58 0.0M
2023-06-26 155.55 155.55 155.20 155.21 0.0M
2023-06-23 155.86 155.89 155.86 155.55 0.0M
2023-06-22 159.02 159.02 158.59 158.79 0.0M
2023-06-20 159.30 159.30 159.30 158.73 0.0M
2023-06-16 161.04 161.75 161.04 161.30 0.0M
2023-06-15 162.39 162.39 162.00 161.33 0.0M
2023-06-14 164.03 165.00 164.03 163.87 0.0M
2023-06-13 162.28 163.24 162.28 164.21 0.0M
2023-06-12 161.41 161.82 161.41 161.74 0.0M
2023-06-09 159.56 160.99 159.56 160.87 0.0M
2023-06-08 157.95 157.95 157.95 157.96 0.0M
2023-06-07 161.33 161.33 160.29 159.28 0.0M
2023-06-06 161.21 162.48 161.21 162.33 0.0M
2023-06-05 159.77 160.31 159.77 159.40 0.0M
2023-06-02 157.57 157.57 157.57 159.32 0.0M
2023-06-01 154.02 155.63 154.02 155.64 0.0M
2023-05-31 153.53 153.53 152.89 152.84 0.0M
2023-05-30 154.61 154.61 154.16 153.86 0.0M
2023-05-29 154.87 154.87 154.61 154.50 0.0M
2023-05-26 155.27 155.27 155.27 155.08 0.0M
2023-05-24 154.19 154.19 153.67 153.57 0.0M
2023-05-23 154.74 155.09 154.50 155.17 0.0M
2023-05-22 156.81 156.81 156.13 156.48 0.0M
2023-05-19 155.90 155.90 155.90 155.25 0.0M
2023-05-18 155.08 156.17 155.08 155.52 0.0M
2023-05-17 153.60 153.60 153.60 154.77 0.0M
2023-05-16 153.96 154.00 153.96 153.98 0.0M
2023-05-15 153.57 153.57 153.03 153.52 0.0M
2023-05-12 152.05 152.05 152.05 152.05 0.0M
2023-05-11 151.48 151.57 151.48 151.52 0.0M
2023-05-10 150.10 150.10 150.00 150.00 0.0M
2023-05-09 151.09 151.09 151.00 151.00 0.0M
2023-05-08 148.57 148.57 148.56 148.56 0.0M
2023-05-05 147.99 147.99 147.99 147.99 0.0M
2023-05-04 146.92 146.92 146.92 146.92 0.0M
2023-05-03 146.52 146.52 146.52 146.52 0.0M
2023-05-02 146.48 147.00 146.48 146.74 0.0M
2023-04-28 147.50 147.50 147.11 147.21 0.0M
2023-04-27 146.83 147.96 146.83 147.96 0.0M
2023-04-26 146.94 146.94 146.40 146.40 0.0M
2023-04-25 146.98 148.25 146.98 148.25 0.0M
2023-04-24 147.96 147.96 147.62 147.62 0.0M
2023-04-21 148.54 148.65 147.94 147.94 0.0M
2023-04-20 147.75 147.75 147.50 147.50 0.0M
2023-04-19 147.81 147.81 147.53 147.55 0.0M
2023-04-18 148.61 148.76 148.61 148.62 0.0M
2023-04-17 147.73 148.00 147.73 148.00 0.0M
2023-04-14 146.89 147.50 146.89 147.50 0.0M
2023-04-13 147.16 147.16 146.30 146.30 0.0M
2023-04-12 146.96 147.12 146.25 146.25 0.0M
2023-04-11 146.63 146.63 146.63 146.63 0.0M
2023-04-06 146.69 146.69 146.69 146.69 0.0M
2023-04-05 147.48 147.48 146.61 146.61 0.0M
2023-04-04 149.31 149.31 149.20 149.20 0.0M
2023-04-03 150.07 150.07 149.69 149.69 0.0M
2023-03-30 147.52 148.15 147.49 147.54 0.0M
2023-03-29 148.01 148.01 147.41 147.41 0.0M
2023-03-28 147.54 147.54 146.89 146.89 0.0M
2023-03-27 147.38 147.38 147.38 147.38 0.0M
2023-03-24 147.02 147.02 147.02 147.02 0.0M
2023-03-23 145.26 145.26 145.26 145.26 0.0M
2023-03-22 145.64 145.64 145.64 145.64 0.0M
2023-03-21 146.15 146.15 145.91 145.91 0.0M
2023-03-20 145.39 145.59 145.39 145.59 0.0M
2023-03-17 146.27 146.27 146.27 146.27 0.0M
2023-03-16 145.02 145.02 145.02 145.02 0.0M
2023-03-15 143.29 143.60 143.29 143.60 0.0M
2023-03-14 143.60 143.60 143.60 143.60 0.0M
2023-03-13 146.96 146.96 146.96 146.96 0.0M
2023-03-10 148.72 148.72 148.72 148.72 0.0M
2023-03-09 151.53 151.53 151.53 151.53 0.0M
2023-03-08 149.71 150.26 149.71 150.26 0.0M
2023-03-07 149.28 149.28 149.28 149.28 0.0M
2023-03-06 149.21 149.21 149.21 149.21 0.0M
2023-03-02 145.03 145.66 145.03 145.66 0.0M
2023-03-01 146.13 146.13 145.35 145.35 0.0M
2023-02-24 147.38 147.38 146.09 146.09 0.0M
2023-02-22 145.78 145.85 145.78 145.85 0.0M
2023-02-21 147.10 147.33 146.60 146.60 0.0M
2023-02-20 147.63 147.63 147.46 147.46 0.0M
2023-02-17 147.02 147.38 147.02 147.38 0.0M
2023-02-16 148.23 148.23 147.30 147.30 0.0M
2023-02-15 147.96 147.96 147.68 147.68 0.0M
2023-02-13 148.95 148.95 148.95 148.95 0.0M
2023-02-10 149.96 150.16 149.86 150.16 0.0M
2023-02-09 149.91 149.91 149.91 149.91 0.0M
2023-02-08 149.38 149.38 149.20 149.20 0.0M
2023-02-07 148.03 148.03 148.03 148.03 0.0M
2023-02-06 147.65 147.65 147.65 147.65 0.0M
2023-02-03 148.83 148.83 147.96 147.96 0.0M
2023-02-02 147.17 148.61 147.17 148.61 0.0M
2023-02-01 147.30 147.49 147.17 147.42 0.0M
2023-01-31 148.52 148.52 147.80 148.29 0.0M
2023-01-30 148.92 148.92 148.33 148.33 0.0M
2023-01-27 149.00 149.00 149.00 149.00 0.0M
2023-01-26 148.60 148.60 148.43 148.43 0.0M
2023-01-25 148.09 148.35 147.86 148.11 0.0M
2023-01-24 147.52 147.56 146.81 147.30 0.0M
2023-01-23 145.50 146.55 145.50 146.55 0.0M
2023-01-20 146.39 146.39 145.99 146.29 0.0M
2023-01-19 146.93 146.93 145.57 145.57 0.0M
2023-01-18 145.27 146.84 145.27 146.74 0.0M
2023-01-17 144.13 146.06 144.13 146.06 0.0M
2023-01-16 144.28 144.31 144.09 144.24 0.0M
2023-01-13 144.42 144.42 144.42 144.42 0.0M
2023-01-12 142.59 143.47 142.52 143.44 0.0M
2023-01-11 141.35 141.35 141.25 141.35 0.0M
2023-01-10 140.48 140.60 140.48 140.49 0.0M
2023-01-09 141.69 141.74 141.16 141.74 0.0M
2023-01-06 140.24 141.78 140.24 141.78 0.0M
2023-01-05 139.92 140.35 139.69 139.84 0.0M
2023-01-04 142.88 142.88 141.48 141.48 0.0M
2023-01-03 143.76 143.76 143.76 143.76 0.0M
2023-01-02 142.17 142.17 142.17 142.17 0.0M