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
2023-12-29 35.46 35.46 35.46 35.46 0.0M
2023-12-28 35.27 35.27 35.27 35.28 0.0M
2023-12-27 35.06 35.06 35.06 34.99 0.0M
2023-12-22 35.46 35.22 35.07 35.22 0.0M
2023-12-21 34.94 34.94 34.94 35.02 0.0M
2023-12-20 35.07 35.07 35.07 34.99 0.0M
2023-12-19 35.00 35.00 35.00 34.87 0.0M
2023-12-18 34.98 34.98 34.98 34.80 0.0M
2023-12-15 35.07 35.63 35.07 35.63 0.0M
2023-12-14 35.31 35.31 35.31 35.02 0.0M
2023-12-13 35.20 35.20 35.20 35.18 0.0M
2023-12-12 35.42 35.42 35.42 35.33 0.0M
2023-12-11 35.49 35.49 35.49 35.52 0.0M
2023-12-08 35.07 35.63 35.36 35.63 0.0M
2023-12-07 35.44 35.44 35.44 35.09 0.0M
2023-12-06 35.65 35.65 35.63 35.34 0.0M
2023-12-05 34.93 34.95 34.93 34.85 0.0M
2023-12-04 34.93 35.44 34.91 35.44 0.0M
2023-12-01 34.82 34.82 34.82 35.06 0.0M
2023-11-30 34.87 34.87 34.87 34.85 0.0M
2023-11-29 34.39 34.39 34.39 34.40 0.0M
2023-11-28 34.39 34.39 34.15 34.35 0.0M
2023-11-27 34.37 34.37 34.37 34.55 0.0M
2023-11-24 34.62 34.77 34.62 34.31 0.0M
2023-11-23 34.62 34.72 34.58 34.72 0.0M
2023-11-22 34.58 34.66 34.63 34.66 0.0M
2023-11-21 34.40 34.40 34.40 34.44 0.0M
2023-11-20 34.33 34.33 34.33 34.32 0.0M
2023-11-17 34.68 34.68 34.68 34.60 0.0M
2023-11-16 34.06 34.06 34.06 34.09 0.0M
2023-11-15 34.15 34.15 34.15 34.21 0.0M
2023-11-14 34.28 34.28 34.28 34.35 0.0M
2023-11-13 34.19 34.19 34.19 34.18 0.0M
2023-11-10 34.35 34.35 34.35 34.21 0.0M
2023-11-09 34.20 34.20 34.20 34.33 0.0M
2023-11-08 33.94 33.94 33.94 34.00 0.0M
2023-11-07 34.40 34.43 34.43 34.42 0.0M
2023-11-06 34.92 34.92 34.92 34.92 0.0M
2023-11-03 35.19 35.19 35.19 35.40 0.0M
2023-11-02 34.64 34.87 34.64 34.89 0.0M
2023-11-01 34.43 34.43 34.43 34.60 0.0M
2023-10-31 33.71 33.94 33.71 34.22 0.0M
2023-10-30 33.71 33.95 33.81 33.95 0.0M
2023-10-27 33.81 34.12 34.00 34.00 0.0M
2023-10-26 33.40 33.40 33.40 33.59 0.0M
2023-10-25 33.82 33.82 33.82 33.79 0.0M
2023-10-24 33.48 33.48 33.48 33.66 0.0M
2023-10-23 33.77 33.77 33.70 33.44 0.0M
2023-10-20 33.77 33.87 33.70 33.70 0.0M
2023-10-19 33.87 34.21 34.14 34.14 0.0M
2023-10-17 34.21 34.68 34.68 34.67 0.0M
2023-10-16 34.35 34.35 34.35 34.49 0.0M
2023-10-13 34.76 34.86 34.76 34.58 0.0M
2023-10-12 35.15 35.15 35.15 35.02 0.0M
2023-10-11 34.89 34.89 34.89 34.90 0.0M
2023-10-10 35.11 35.11 35.11 34.97 0.0M
2023-10-09 34.48 34.48 34.48 34.57 0.0M
2023-10-06 34.76 35.00 35.00 35.00 0.0M
2023-10-03 35.00 34.41 34.33 34.41 0.0M
2023-10-02 34.69 34.69 34.69 34.67 0.0M
2023-09-29 35.22 35.22 35.18 35.08 0.0M
2023-09-28 35.49 35.49 35.49 35.49 0.0M
2023-09-27 35.74 35.74 35.74 35.83 0.0M
2023-09-26 35.56 35.56 35.56 35.47 0.0M
2023-09-25 35.75 35.75 35.75 35.69 0.0M
2023-09-22 35.63 35.63 35.63 35.78 0.0M
2023-09-21 35.82 35.82 35.82 35.66 0.0M
2023-09-20 36.13 36.13 36.13 36.25 0.0M
2023-09-19 36.46 36.46 36.46 36.45 0.0M
2023-09-18 36.39 36.39 36.39 36.06 0.0M
2023-09-15 36.42 36.42 36.42 36.30 0.0M
2023-09-14 35.83 35.83 35.83 36.28 0.0M
2023-09-13 35.42 35.42 35.42 35.44 0.0M
2023-09-12 35.49 35.77 35.49 35.57 0.0M
2023-09-11 35.26 35.26 35.26 35.19 0.0M
2023-09-08 35.09 35.09 35.09 34.98 0.0M
2023-09-07 35.31 35.31 35.31 35.44 0.0M
2023-09-06 35.48 35.48 35.40 35.34 0.0M
2023-09-05 35.02 35.20 35.02 35.21 0.0M
2023-09-04 35.24 35.41 35.24 35.17 0.0M
2023-09-01 34.75 34.75 34.75 34.80 0.0M
2023-08-31 34.28 34.28 34.28 34.43 0.0M
2023-08-30 33.98 33.98 33.98 33.80 0.0M
2023-08-29 34.07 34.07 34.07 33.99 0.0M
2023-08-28 34.06 34.06 34.06 34.05 0.0M
2023-08-25 33.72 33.72 33.72 33.69 0.0M
2023-08-24 33.90 33.90 33.51 33.61 0.0M
2023-08-23 33.66 33.66 33.66 33.87 0.0M
2023-08-22 33.43 33.43 33.43 33.47 0.0M
2023-08-21 33.25 33.25 33.25 33.03 0.0M
2023-08-18 33.16 33.16 33.16 33.05 0.0M
2023-08-17 33.23 33.23 33.23 33.19 0.0M
2023-08-16 33.34 33.34 33.34 33.25 0.0M
2023-08-15 33.60 33.60 33.60 33.39 0.0M
2023-08-14 33.85 33.85 33.85 33.83 0.0M
2023-08-11 34.02 34.02 34.02 34.01 0.0M
2023-08-10 34.08 34.08 34.08 34.01 0.0M
2023-08-09 34.10 34.10 34.10 33.83 0.0M
2023-08-08 34.03 34.03 34.03 33.97 0.0M
2023-08-07 34.14 34.14 34.14 34.11 0.0M
2023-08-04 33.91 33.91 33.91 33.83 0.0M
2023-08-03 33.72 33.72 33.72 33.64 0.0M
2023-08-02 34.11 34.11 34.11 33.98 0.0M
2023-08-01 34.63 34.63 34.63 34.33 0.0M
2023-07-31 34.58 34.58 34.58 34.63 0.0M
2023-07-28 34.61 34.61 34.61 34.76 0.0M
2023-07-27 34.38 34.38 34.38 34.64 0.0M
2023-07-26 34.14 34.14 34.14 34.09 0.0M
2023-07-25 33.95 33.95 33.95 34.10 0.0M
2023-07-24 33.67 33.67 33.67 33.96 0.0M
2023-07-21 33.70 33.79 33.70 33.76 0.0M
2023-07-20 33.52 33.67 33.52 33.86 0.0M
2023-07-19 33.89 33.89 33.89 33.91 0.0M
2023-07-18 33.35 33.35 33.35 33.79 0.0M
2023-07-17 33.17 33.17 33.17 33.18 0.0M
2023-07-14 33.43 33.43 33.43 33.30 0.0M
2023-07-13 33.67 33.67 33.67 33.69 0.0M
2023-07-12 33.38 33.38 33.38 33.82 0.0M
2023-07-11 33.51 33.51 33.51 33.63 0.0M
2023-07-10 33.42 33.42 33.42 33.61 0.0M
2023-07-07 33.54 33.54 33.54 33.71 0.0M
2023-07-06 33.77 33.77 33.77 33.36 0.0M
2023-07-05 33.87 33.87 33.87 33.81 0.0M
2023-07-04 33.87 33.87 33.87 33.74 0.0M
2023-07-03 34.02 34.02 34.02 34.01 0.0M
2023-06-30 33.83 33.83 33.83 33.92 0.0M
2023-06-29 33.76 33.76 33.76 33.82 0.0M
2023-06-28 33.96 33.96 33.96 33.97 0.0M
2023-06-27 33.54 33.54 33.54 33.46 0.0M
2023-06-26 33.61 33.61 33.61 33.49 0.0M
2023-06-23 33.55 33.55 33.55 33.48 0.0M
2023-06-22 34.10 34.10 33.90 34.06 0.0M
2023-06-21 34.12 34.12 34.12 34.11 0.0M
2023-06-20 33.76 33.76 33.76 33.76 0.0M
2023-06-19 34.16 34.16 34.16 34.05 0.0M
2023-06-16 34.35 34.35 34.35 34.44 0.0M
2023-06-15 34.63 34.63 34.63 34.43 0.0M
2023-06-14 35.08 35.08 35.08 34.99 0.0M
2023-06-13 34.65 34.65 34.65 34.96 0.0M
2023-06-12 34.36 34.36 34.36 34.45 0.0M
2023-06-09 34.41 34.41 34.41 34.41 0.0M
2023-06-08 33.77 33.77 33.77 33.79 0.0M
2023-06-07 33.95 33.95 33.95 34.02 0.0M
2023-06-06 34.34 34.38 34.34 34.38 0.0M
2023-06-05 34.12 34.12 33.92 33.70 0.0M
2023-06-02 33.71 33.71 33.71 34.09 0.0M
2023-06-01 33.20 33.27 33.20 33.27 0.0M
2023-05-31 32.95 32.95 32.95 32.80 0.0M
2023-05-30 33.20 33.20 32.95 32.99 0.0M
2023-05-29 33.25 33.25 33.25 33.18 0.0M
2023-05-26 33.14 33.14 33.14 33.36 0.0M
2023-05-25 33.18 33.18 33.18 33.25 0.0M
2023-05-24 33.24 33.24 33.24 33.08 0.0M
2023-05-23 33.25 33.25 33.25 33.36 0.0M
2023-05-22 33.64 33.64 33.64 33.64 0.0M
2023-05-19 33.52 33.52 33.52 33.39 0.0M
2023-05-18 33.42 33.42 33.42 33.50 0.0M
2023-05-17 33.14 33.14 33.14 33.40 0.0M
2023-05-16 33.28 33.28 33.28 33.28 0.0M
2023-05-15 33.17 33.17 32.95 33.25 0.0M
2023-05-12 32.74 33.00 32.74 33.00 0.0M
2023-05-11 32.63 32.63 32.63 32.63 0.0M
2023-05-10 32.59 32.59 32.59 32.59 0.0M
2023-05-09 32.74 32.74 32.74 32.74 0.0M
2023-05-08 32.21 32.21 32.21 32.21 0.0M
2023-05-05 31.97 33.11 31.97 32.42 0.0M
2023-05-04 31.73 31.73 31.73 31.73 0.0M
2023-05-03 31.69 31.69 31.69 31.69 0.0M
2023-05-02 31.65 31.65 31.65 31.65 0.0M
2023-04-28 32.04 32.04 31.69 31.69 0.0M
2023-04-26 31.79 31.79 31.69 31.69 0.0M
2023-04-25 31.62 31.85 31.62 31.85 0.0M
2023-04-24 31.78 31.78 31.78 31.78 0.0M
2023-04-21 31.85 31.85 31.85 31.85 0.0M
2023-04-20 31.67 31.67 31.67 31.67 0.0M
2023-04-19 31.74 31.74 31.74 31.74 0.0M
2023-04-18 31.87 31.87 31.87 31.87 0.0M
2023-04-17 31.62 31.62 31.62 31.62 0.0M
2023-04-14 31.53 31.53 31.53 31.53 0.0M
2023-04-13 31.56 31.56 31.56 31.56 0.0M
2023-04-12 31.58 31.58 31.58 31.58 0.0M
2023-04-11 31.51 31.51 31.51 31.51 0.0M
2023-04-06 31.60 31.60 31.60 31.60 0.0M
2023-04-05 31.58 31.58 31.58 31.58 0.0M
2023-04-04 31.96 31.96 31.93 31.95 0.0M
2023-04-03 31.99 31.99 31.99 31.99 0.0M
2023-03-29 31.70 31.70 31.70 31.70 0.0M
2023-03-28 31.56 31.56 31.56 31.56 0.0M
2023-03-27 31.50 31.50 31.50 31.50 0.0M
2023-03-24 31.64 31.64 31.23 31.23 0.0M
2023-03-23 31.25 31.30 31.25 31.30 0.0M
2023-03-22 31.33 31.45 31.33 31.45 0.0M
2023-03-21 31.54 31.54 31.54 31.54 0.0M
2023-03-20 31.37 31.37 31.37 31.37 0.0M
2023-03-17 31.54 31.54 31.38 31.38 0.0M
2023-03-16 31.16 31.64 31.16 31.64 0.0M
2023-03-15 30.90 30.90 30.90 30.90 0.0M
2023-03-14 30.89 30.89 30.89 30.89 0.0M
2023-03-13 31.52 31.52 31.52 31.52 0.0M
2023-03-10 32.02 32.02 32.02 32.02 0.0M
2023-03-09 32.47 32.47 32.47 32.47 0.0M
2023-03-08 32.08 32.08 32.08 32.08 0.0M
2023-03-07 32.00 32.00 32.00 32.00 0.0M
2023-03-03 31.64 31.64 31.64 31.64 0.0M
2023-03-02 31.14 31.14 31.14 31.14 0.0M
2023-03-01 31.36 31.36 31.36 31.36 0.0M
2023-02-24 31.60 31.60 31.60 31.60 0.0M
2023-02-23 31.42 31.42 31.42 31.42 0.0M
2023-02-22 31.31 31.31 31.31 31.31 0.0M
2023-02-21 31.77 31.77 31.77 31.77 0.0M
2023-02-20 31.83 31.83 31.83 31.83 0.0M
2023-02-16 31.69 31.69 31.69 31.69 0.0M
2023-02-15 31.60 31.60 31.60 31.60 0.0M
2023-02-14 31.95 31.95 31.95 31.95 0.0M
2023-02-13 31.84 31.84 31.84 31.84 0.0M
2023-02-08 31.62 31.62 31.62 31.62 0.0M
2023-02-07 31.33 31.33 31.33 31.33 0.0M
2023-02-06 31.28 31.28 31.28 31.28 0.0M
2023-02-03 31.39 31.39 31.39 31.39 0.0M
2023-02-02 31.12 31.12 31.12 31.12 0.0M
2023-01-27 31.57 31.57 31.57 31.57 0.0M
2023-01-26 31.53 31.53 31.53 31.53 0.0M
2023-01-25 31.41 31.41 31.41 31.41 0.0M
2023-01-24 31.21 31.21 31.21 31.21 0.0M
2023-01-23 30.87 30.87 30.87 30.87 0.0M
2023-01-20 31.11 31.11 31.11 31.11 0.0M
2023-01-19 31.13 31.13 31.13 31.13 0.0M
2023-01-18 30.82 30.82 30.82 30.82 0.0M
2023-01-17 30.79 30.79 30.79 30.79 0.0M
2023-01-16 30.65 30.65 30.65 30.65 0.0M
2023-01-13 30.63 30.63 30.63 30.63 0.0M
2023-01-12 30.37 30.37 30.37 30.37 0.0M
2023-01-11 30.06 30.06 30.06 30.06 0.0M
2023-01-10 30.22 30.22 29.71 29.71 0.0M
2023-01-09 30.50 30.50 30.50 30.50 0.0M
2023-01-06 30.20 30.20 30.20 30.20 0.0M
2023-01-05 30.21 30.21 30.21 30.21 0.0M
2023-01-04 30.92 30.92 30.92 30.92 0.0M
2023-01-03 31.06 31.06 31.06 31.06 0.0M