IndexIQ Factors Sustainable Japan Equity UCITS ETF Cap

IQJP
🏛️ フランス →
40.86
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
2025-09-26 40.94 40.94 40.94 40.86 0.0M
2025-09-25 40.92 40.92 40.92 40.87 0.0M
2025-09-24 40.84 40.84 40.84 41.01 0.0M
2025-09-23 41.09 41.09 41.09 41.05 0.0M
2025-09-22 41.01 41.01 41.01 41.05 0.0M
2025-09-19 40.99 40.99 40.99 40.92 0.0M
2025-09-18 41.20 41.32 41.20 41.32 0.0M
2025-09-17 40.89 40.89 40.89 41.16 0.0M
2025-09-16 41.32 41.32 41.32 41.02 0.0M
2025-09-15 41.25 41.25 41.25 41.18 0.0M
2025-09-12 41.15 41.15 41.15 41.07 0.0M
2025-09-11 41.16 41.16 41.16 41.40 0.0M
2025-09-10 41.27 41.27 41.27 41.25 0.0M
2025-09-09 41.21 41.21 41.21 41.10 0.0M
2025-09-08 41.18 41.18 41.18 41.53 0.0M
2025-09-05 40.93 40.93 40.93 40.78 0.0M
2025-09-04 40.61 40.97 40.61 40.87 0.0M
2025-09-03 40.31 40.31 40.31 40.29 0.0M
2025-09-02 40.53 40.53 40.53 40.28 0.0M
2025-09-01 40.57 40.57 40.57 40.45 0.0M
2025-08-29 40.47 40.47 40.47 40.17 0.0M
2025-08-28 40.93 40.93 40.93 40.81 0.0M
2025-08-27 40.57 40.57 40.57 40.56 0.0M
2025-08-26 40.50 40.63 40.50 40.52 0.0M
2025-08-25 40.82 40.82 40.82 40.80 0.0M
2025-08-22 41.03 41.03 41.03 41.15 0.0M
2025-08-21 40.98 40.98 40.98 40.90 0.0M
2025-08-20 41.33 41.33 41.33 41.19 0.0M
2025-08-19 41.12 41.23 41.12 41.09 0.0M
2025-08-18 41.07 41.07 41.07 41.07 0.0M
2025-08-15 41.03 41.03 41.03 40.96 0.0M
2025-08-14 40.54 40.54 40.54 40.46 0.0M
2025-08-13 40.75 40.75 40.75 40.57 0.0M
2025-08-12 40.46 40.46 40.46 40.77 0.0M
2025-08-11 40.42 40.42 40.42 40.52 0.0M
2025-08-08 40.14 40.23 40.14 40.37 0.0M
2025-08-07 39.51 39.51 39.51 39.63 0.0M
2025-08-06 39.85 39.85 39.85 39.27 0.0M
2025-08-05 39.71 39.71 39.71 39.46 0.0M
2025-08-04 39.47 39.47 39.47 39.47 0.0M
2025-08-01 39.42 39.42 39.42 38.89 0.0M
2025-07-31 39.38 39.38 39.38 39.12 0.0M
2025-07-30 39.16 39.16 39.16 39.21 0.0M
2025-07-29 38.95 38.95 38.95 38.80 0.0M
2025-07-28 38.82 38.82 38.82 38.73 0.0M
2025-07-25 39.00 39.00 39.00 38.80 0.0M
2025-07-24 39.78 39.78 39.78 39.51 0.0M
2025-07-23 39.28 39.28 39.28 39.74 0.0M
2025-07-22 37.36 37.57 37.36 37.60 0.0M
2025-07-21 37.76 37.76 37.76 37.80 0.0M
2025-07-18 37.62 37.62 37.62 37.51 0.0M
2025-07-17 37.83 37.83 37.83 37.88 0.0M
2025-07-16 37.36 37.36 37.36 37.26 0.0M
2025-07-15 37.61 37.61 37.61 37.53 0.0M
2025-07-14 37.81 37.81 37.81 37.71 0.0M
2025-07-11 37.97 37.97 37.97 37.68 0.0M
2025-07-10 37.85 37.85 37.85 38.01 0.0M
2025-07-09 37.93 37.93 37.93 38.02 0.0M
2025-07-08 37.91 37.91 37.91 37.94 0.0M
2025-07-07 38.04 38.04 38.04 38.03 0.0M
2025-07-04 38.40 38.40 38.40 38.33 0.0M
2025-07-03 38.54 38.54 38.54 38.69 0.0M
2025-07-02 38.66 38.95 38.66 38.43 0.0M
2025-07-01 38.25 38.25 38.25 38.47 0.0M
2025-06-30 38.83 38.83 38.83 38.77 0.0M
2025-06-27 38.76 38.76 38.76 38.82 0.0M
2025-06-26 38.19 38.19 38.19 38.18 0.0M
2025-06-25 39.01 39.01 39.01 37.81 0.0M
2025-06-24 38.22 39.38 38.22 38.42 0.0M
2025-06-23 37.80 37.80 37.80 38.19 0.0M
2025-06-20 38.15 38.15 38.15 37.86 0.0M
2025-06-19 38.71 38.71 38.71 38.20 0.0M
2025-06-18 38.97 38.97 38.97 38.79 0.0M
2025-06-17 38.46 38.70 38.46 38.31 0.0M
2025-06-16 38.67 38.83 38.67 38.69 0.0M
2025-06-13 38.66 38.66 38.66 38.41 0.0M
2025-06-12 38.98 38.98 38.98 38.60 0.0M
2025-06-11 39.07 39.07 39.07 39.03 0.0M
2025-06-10 39.42 39.42 39.42 39.38 0.0M
2025-06-09 39.38 39.38 39.38 39.30 0.0M
2025-06-06 39.18 39.18 39.18 39.42 0.0M
2025-06-05 39.19 39.19 39.19 38.99 0.0M
2025-06-04 39.70 39.70 39.70 39.43 0.0M
2025-06-03 39.44 39.98 39.44 39.80 0.0M
2025-06-02 39.48 39.48 39.48 39.54 0.0M
2025-05-30 39.86 39.86 39.86 39.49 0.0M
2025-05-29 39.80 39.80 39.80 39.40 0.0M
2025-05-28 39.44 39.44 39.44 39.44 0.0M
2025-05-27 39.48 39.48 39.48 39.85 0.0M
2025-05-26 39.34 39.34 39.34 39.34 0.0M
2025-05-23 38.94 38.94 38.94 38.94 0.0M
2025-05-22 39.16 39.16 39.16 38.96 0.0M
2025-05-21 38.96 38.96 38.96 38.96 0.0M
2025-05-20 39.22 39.22 39.22 39.22 0.0M
2025-05-19 39.22 39.22 39.22 38.97 0.0M
2025-05-16 39.36 39.36 39.36 39.39 0.0M
2025-05-15 39.08 39.08 39.08 39.20 0.0M
2025-05-14 39.28 39.28 39.28 39.09 0.0M
2025-05-13 39.62 39.62 39.62 39.57 0.0M
2025-05-12 39.83 39.83 39.83 40.02 0.0M
2025-05-09 39.51 39.51 39.51 39.32 0.0M
2025-05-08 39.14 39.14 39.14 39.13 0.0M
2025-05-07 39.08 39.08 39.08 38.97 0.0M
2025-05-06 39.41 39.41 39.41 39.45 0.0M
2025-05-05 39.17 39.17 39.17 39.39 0.0M
2025-05-02 38.69 38.69 38.69 39.04 0.0M
2025-04-30 38.75 38.75 38.75 38.45 0.0M
2025-04-29 38.98 38.98 38.98 38.98 0.0M
2025-04-28 38.50 38.50 38.50 38.65 0.0M
2025-04-25 38.30 38.30 38.30 38.18 0.0M
2025-04-24 37.93 37.93 37.93 38.11 0.0M
2025-04-23 38.22 38.22 38.22 38.27 0.0M
2025-04-22 37.57 37.57 37.57 37.76 0.0M
2025-04-17 37.35 37.35 37.35 37.68 0.0M
2025-04-16 37.30 37.30 37.30 37.25 0.0M
2025-04-15 37.01 37.01 37.01 37.35 0.0M
2025-04-14 36.59 36.93 36.59 36.88 0.0M
2025-04-11 36.03 36.03 35.50 35.67 0.0M
2025-04-10 36.21 36.21 36.21 36.21 0.0M
2025-04-09 35.67 35.67 35.67 35.24 0.0M
2025-04-08 36.23 36.23 36.23 36.37 0.0M
2025-04-07 34.02 34.02 34.02 35.19 0.0M
2025-04-04 36.64 36.64 36.64 35.73 0.0M
2025-04-03 37.52 37.52 37.52 36.66 0.0M
2025-04-02 38.56 38.56 38.56 38.47 0.0M
2025-04-01 38.73 38.73 38.73 38.74 0.0M
2025-03-31 38.81 38.81 38.81 39.01 0.0M
2025-03-28 39.57 39.57 39.57 38.93 0.0M
2025-03-27 40.36 40.36 40.36 40.15 0.0M
2025-03-26 40.41 40.41 40.41 40.33 0.0M
2025-03-25 40.12 40.12 40.12 40.29 0.0M
2025-03-24 40.40 40.40 40.40 40.25 0.0M
2025-03-21 40.65 40.65 40.65 40.52 0.0M
2025-03-20 40.78 40.78 40.78 40.57 0.0M
2025-03-19 40.41 40.41 40.41 40.34 0.0M
2025-03-18 40.11 40.11 40.11 40.04 0.0M
2025-03-17 40.13 40.13 40.13 40.12 0.0M
2025-03-14 39.35 39.35 39.35 39.88 0.0M
2025-03-13 39.38 39.38 39.38 39.37 0.0M
2025-03-12 39.05 39.05 39.05 39.14 0.0M
2025-03-11 39.42 39.42 39.42 38.75 0.0M
2025-03-10 39.86 39.86 39.86 39.50 0.0M
2025-03-07 39.76 39.76 39.76 39.72 0.0M
2025-03-06 39.89 40.00 39.89 39.92 0.0M
2025-03-05 40.34 40.34 40.26 40.01 0.0M
2025-03-04 40.74 40.74 40.74 40.26 0.0M
2025-03-03 41.20 41.20 41.20 40.92 0.0M
2025-02-28 40.41 40.83 40.41 40.50 0.0M
2025-02-27 41.12 41.49 41.12 41.13 0.0M
2025-02-26 40.50 40.85 40.50 40.76 0.0M
2025-02-25 40.43 40.43 40.43 40.34 0.0M
2025-02-24 40.01 40.01 40.00 39.93 0.0M
2025-02-21 40.49 40.49 40.49 40.24 0.0M
2025-02-20 40.54 40.54 40.54 40.21 0.0M
2025-02-19 40.31 40.67 40.31 40.45 0.0M
2025-02-18 40.30 40.40 40.30 40.22 0.0M
2025-02-17 40.15 40.15 40.15 40.32 0.0M
2025-02-14 39.99 39.99 39.53 40.07 0.0M
2025-02-13 39.80 40.44 39.80 40.04 0.0M
2025-02-12 39.65 39.65 39.65 39.81 0.0M
2025-02-11 40.68 40.68 40.68 40.24 0.0M
2025-02-10 40.28 40.28 40.28 40.37 0.0M
2025-02-07 40.19 40.19 40.19 40.61 0.0M
2025-02-06 40.19 40.19 40.19 40.44 0.0M
2025-02-05 39.85 39.85 39.71 39.87 0.0M
2025-02-04 39.46 39.46 39.46 39.54 0.0M
2025-02-03 39.66 39.66 39.66 39.78 0.0M
2025-01-31 40.21 40.21 40.21 40.18 0.0M
2025-01-30 40.01 40.01 40.01 40.10 0.0M
2025-01-29 39.77 39.77 39.77 39.70 0.0M
2025-01-28 39.16 39.40 39.16 39.56 0.0M
2025-01-27 38.93 38.93 38.93 38.92 0.0M
2025-01-24 38.91 38.91 38.91 38.91 0.0M
2025-01-23 38.76 38.76 38.76 38.85 0.0M
2025-01-22 38.74 38.74 38.74 38.75 0.0M
2025-01-21 38.96 38.96 38.96 38.99 0.0M
2025-01-20 39.02 39.02 39.02 38.91 0.0M
2025-01-17 38.70 38.70 38.70 38.80 0.0M
2025-01-16 38.73 38.73 38.73 38.46 0.0M
2025-01-15 38.43 38.43 38.14 38.60 0.0M
2025-01-14 38.52 38.52 38.52 38.34 0.0M
2025-01-13 38.34 38.34 38.34 38.32 0.0M
2025-01-10 37.97 37.97 37.97 38.53 0.0M
2025-01-09 38.87 38.87 38.87 38.84 0.0M
2025-01-08 39.00 39.30 39.00 39.08 0.0M
2025-01-07 39.06 39.06 39.06 39.10 0.0M
2025-01-06 39.40 39.40 39.40 38.94 0.0M
2025-01-03 39.28 39.28 39.28 39.39 0.0M
2025-01-02 39.48 39.48 39.48 39.36 0.0M