Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C CHF Hedged (TPHC)

TPHC
🏛️ フランス →
121.16
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
2025-09-26 121.35 121.35 121.35 121.16 0.0M
2025-09-25 121.22 121.22 121.22 121.21 0.0M
2025-09-24 120.92 120.92 120.92 121.31 0.0M
2025-09-23 120.96 120.96 120.96 121.03 0.0M
2025-09-22 120.65 120.65 120.65 120.69 0.0M
2025-09-19 119.88 119.88 119.88 120.37 0.0M
2025-09-18 120.84 120.84 120.84 121.59 0.0M
2025-09-17 120.12 120.12 120.12 120.11 0.0M
2025-09-16 120.77 120.77 120.77 120.23 0.0M
2025-09-15 120.73 120.73 120.73 120.70 0.0M
2025-09-12 120.53 120.53 120.53 120.29 0.0M
2025-09-11 120.17 120.17 120.17 120.89 0.0M
2025-09-10 119.83 119.83 119.83 119.91 0.0M
2025-09-09 119.36 119.49 119.06 118.94 0.0M
2025-09-08 119.67 119.67 119.67 120.62 0.0M
2025-09-05 118.54 118.54 118.54 117.73 0.0M
2025-09-04 117.64 117.69 117.64 118.27 0.0M
2025-09-03 116.55 117.10 116.55 116.64 0.0M
2025-09-02 117.73 117.73 116.56 116.69 0.0M
2025-09-01 116.92 116.92 116.92 117.28 0.0M
2025-08-29 117.34 117.34 117.34 116.31 0.0M
2025-08-28 118.19 118.19 118.19 117.82 0.0M
2025-08-27 117.04 117.04 116.59 116.93 0.0M
2025-08-26 117.01 117.01 116.67 117.08 0.0M
2025-08-25 118.33 118.33 118.02 118.07 0.0M
2025-08-22 118.37 118.37 118.37 118.62 0.0M
2025-08-21 117.65 117.65 117.65 117.94 0.0M
2025-08-20 118.49 118.49 118.49 118.14 0.0M
2025-08-19 119.08 119.25 119.08 119.16 0.0M
2025-08-18 119.13 119.13 119.13 119.51 0.0M
2025-08-15 118.72 118.72 118.48 118.45 0.0M
2025-08-14 116.62 116.71 116.62 117.16 0.0M
2025-08-13 118.14 118.34 117.52 117.47 0.0M
2025-08-12 116.81 116.81 116.81 117.82 0.0M
2025-08-11 116.54 116.54 116.54 116.50 0.0M
2025-08-08 115.42 115.70 115.42 116.36 0.0M
2025-08-07 113.84 113.84 113.84 114.17 0.0M
2025-08-06 113.14 113.14 113.14 113.27 0.0M
2025-08-05 112.34 112.34 112.34 111.94 0.0M
2025-08-04 111.47 111.58 111.47 111.81 0.0M
2025-08-01 112.52 112.52 112.01 110.42 0.0M
2025-07-31 112.16 113.16 112.16 112.14 0.0M
2025-07-30 111.41 111.41 111.41 111.50 0.0M
2025-07-29 111.19 111.19 111.19 110.56 0.0M
2025-07-28 111.65 111.65 111.65 111.09 0.0M
2025-07-25 112.33 112.35 112.33 112.28 0.0M
2025-07-24 113.56 113.56 113.56 113.28 0.0M
2025-07-23 111.50 112.32 111.50 112.38 0.0M
2025-07-22 108.36 108.36 108.36 108.07 0.0M
2025-07-21 108.22 108.22 108.22 108.52 0.0M
2025-07-18 108.31 108.31 108.31 108.04 0.0M
2025-07-17 108.43 108.43 108.43 108.57 0.0M
2025-07-16 107.54 107.54 107.11 106.83 0.0M
2025-07-15 107.96 107.96 107.96 107.84 0.0M
2025-07-14 107.75 107.75 107.75 107.95 0.0M
2025-07-11 107.83 107.83 107.83 107.63 0.0M
2025-07-10 107.41 107.41 107.41 107.76 0.0M
2025-07-09 108.05 108.05 108.05 107.98 0.0M
2025-07-08 107.94 108.24 107.87 108.12 0.0M
2025-07-07 107.43 107.43 107.43 107.94 0.0M
2025-07-04 108.05 108.05 108.05 108.02 0.0M
2025-07-03 108.02 108.02 108.02 108.87 0.0M
2025-07-02 108.14 108.14 108.14 107.81 0.0M
2025-07-01 107.98 107.98 107.98 107.94 0.0M
2025-06-30 109.03 109.03 109.03 108.75 0.0M
2025-06-27 108.76 108.76 108.76 109.59 0.0M
2025-06-26 107.08 107.08 107.08 107.34 0.0M
2025-06-25 106.34 106.34 106.34 106.35 0.0M
2025-06-24 106.40 106.40 106.40 105.90 0.0M
2025-06-23 105.59 105.59 105.59 105.95 0.0M
2025-06-20 105.76 105.93 105.76 105.87 0.0M
2025-06-19 106.78 106.78 106.78 106.40 0.0M
2025-06-18 107.30 107.30 107.30 106.88 0.0M
2025-06-17 106.43 106.43 106.43 106.12 0.0M
2025-06-16 106.47 106.47 106.47 106.79 0.0M
2025-06-13 105.68 105.68 105.68 106.25 0.0M
2025-06-12 106.41 106.41 106.41 106.54 0.0M
2025-06-11 106.70 106.70 106.70 106.83 0.0M
2025-06-10 106.48 106.48 106.48 106.69 0.0M
2025-06-09 106.59 106.90 106.59 106.75 0.0M
2025-06-06 106.03 107.12 106.03 106.79 0.0M
2025-06-05 105.40 105.40 105.40 105.63 0.0M
2025-06-04 106.53 106.53 105.91 105.84 0.0M
2025-06-03 106.08 106.61 106.08 106.65 0.0M
2025-06-02 106.26 106.26 106.26 106.39 0.0M
2025-05-30 106.95 106.95 106.95 106.37 0.0M
2025-05-29 107.26 107.26 107.26 106.22 0.0M
2025-05-28 105.87 105.87 105.87 106.39 0.0M
2025-05-27 106.21 107.17 106.21 107.47 0.0M
2025-05-26 105.36 105.36 105.36 105.22 0.0M
2025-05-23 104.73 104.73 104.73 103.63 0.0M
2025-05-22 104.01 104.01 104.01 103.97 0.0M
2025-05-21 104.41 104.41 104.41 104.57 0.0M
2025-05-20 104.70 104.70 104.70 105.05 0.0M
2025-05-19 104.59 104.59 104.59 104.55 0.0M
2025-05-16 104.83 104.83 104.83 105.25 0.0M
2025-05-15 104.60 104.60 104.60 104.97 0.0M
2025-05-14 105.81 105.81 105.81 104.43 0.0M
2025-05-13 105.88 105.88 105.88 106.25 0.0M
2025-05-12 105.94 106.75 105.94 107.18 0.0M
2025-05-09 104.59 104.59 104.59 104.16 0.0M
2025-05-08 103.65 103.65 103.65 104.39 0.0M
2025-05-07 103.13 103.13 103.13 103.02 0.0M
2025-05-06 103.65 103.65 103.65 103.28 0.0M
2025-05-05 103.33 103.33 103.33 103.79 0.0M
2025-05-02 103.02 103.02 103.02 103.19 0.0M
2025-04-30 102.18 102.18 102.18 101.64 0.0M
2025-04-29 102.30 102.30 102.30 102.04 0.0M
2025-04-28 101.64 101.64 101.64 101.56 0.0M
2025-04-25 101.01 101.01 101.01 101.18 0.0M
2025-04-24 99.23 99.23 99.23 99.96 0.0M
2025-04-23 99.26 99.26 99.26 99.76 0.0M
2025-04-22 97.50 97.50 97.50 98.40 0.0M
2025-04-17 97.09 97.09 97.09 97.56 0.0M
2025-04-16 95.80 95.80 95.80 96.78 0.0M
2025-04-15 96.55 96.55 96.55 97.06 0.0M
2025-04-14 95.53 95.71 95.53 96.06 0.0M
2025-04-11 94.22 94.22 94.22 93.29 0.0M
2025-04-10 94.37 94.37 94.37 93.25 0.0M
2025-04-09 91.06 91.06 90.76 89.99 0.0M
2025-04-08 93.71 93.83 93.71 93.66 0.0M
2025-04-07 90.98 91.18 90.98 90.37 0.0M
2025-04-04 94.92 94.92 91.21 91.67 0.0M
2025-04-03 98.61 98.63 98.11 95.96 0.0M
2025-04-02 101.68 101.68 101.01 101.82 0.0M
2025-04-01 102.23 102.23 101.80 102.17 0.0M
2025-03-31 102.00 102.00 102.00 102.51 0.0M
2025-03-28 104.80 104.80 104.80 103.85 0.0M
2025-03-27 106.46 106.46 106.46 106.66 0.0M
2025-03-26 106.82 106.82 106.82 106.27 0.0M
2025-03-25 106.27 106.27 106.27 106.65 0.0M
2025-03-24 106.03 106.03 106.03 106.56 0.0M
2025-03-21 106.48 106.48 106.48 105.92 0.0M
2025-03-20 106.29 106.29 106.29 105.61 0.0M
2025-03-19 106.02 106.02 106.02 106.40 0.0M
2025-03-18 105.75 105.75 105.75 105.66 0.0M
2025-03-17 104.63 104.63 104.63 105.30 0.0M
2025-03-14 103.07 103.07 103.07 103.97 0.0M
2025-03-13 102.54 102.54 102.54 102.38 0.0M
2025-03-12 102.40 102.40 102.40 102.99 0.0M
2025-03-11 101.28 101.28 101.28 100.40 0.0M
2025-03-10 102.36 102.36 101.43 101.38 0.0M
2025-03-07 102.93 102.93 102.61 102.29 0.0M
2025-03-06 104.07 104.07 104.07 103.68 0.0M
2025-03-05 103.17 103.17 103.17 103.14 0.0M
2025-03-04 102.70 102.70 101.62 100.83 0.0M
2025-03-03 103.73 103.73 103.73 104.50 0.0M
2025-02-28 101.82 101.82 101.82 102.33 0.0M
2025-02-27 103.78 103.78 103.78 103.75 0.0M
2025-02-26 103.25 103.90 103.25 103.77 0.0M
2025-02-25 103.18 103.18 103.18 102.43 0.0M
2025-02-24 102.61 102.61 102.12 102.40 0.0M
2025-02-21 104.02 104.02 104.02 103.10 0.0M
2025-02-20 104.00 104.00 104.00 103.38 0.0M
2025-02-19 105.08 105.08 105.08 104.55 0.0M
2025-02-18 105.52 105.52 105.38 105.51 0.0M
2025-02-17 105.23 105.34 105.23 105.27 0.0M
2025-02-14 104.90 104.90 104.90 104.68 0.0M
2025-02-13 105.11 105.11 105.11 104.95 0.0M
2025-02-12 104.09 104.09 104.09 104.03 0.0M
2025-02-11 103.59 103.59 103.59 104.27 0.0M
2025-02-10 103.90 103.90 103.90 103.79 0.0M
2025-02-07 104.21 104.21 104.21 103.22 0.0M
2025-02-06 104.60 104.60 104.60 104.90 0.0M
2025-02-05 104.26 104.26 104.26 104.04 0.0M
2025-02-04 104.12 104.36 104.12 104.81 0.0M
2025-02-03 103.97 103.97 103.97 104.51 0.0M
2025-01-31 106.19 106.19 106.19 106.05 0.0M
2025-01-30 105.75 105.75 105.75 105.91 0.0M
2025-01-29 105.57 105.57 105.57 105.09 0.0M
2025-01-28 105.11 105.11 105.11 105.13 0.0M
2025-01-27 104.43 104.43 104.43 103.65 0.0M
2025-01-24 104.60 104.60 104.60 105.76 0.0M
2025-01-23 104.51 104.51 104.51 104.52 0.0M
2025-01-22 104.07 104.07 104.07 104.65 0.0M
2025-01-21 103.20 103.59 103.20 103.76 0.0M
2025-01-20 103.11 103.11 103.11 103.33 0.0M
2025-01-17 101.99 101.99 101.99 102.91 0.0M
2025-01-16 102.55 102.55 102.55 101.79 0.0M
2025-01-15 102.03 102.03 102.03 102.69 0.0M
2025-01-14 102.05 102.05 102.05 102.27 0.0M
2025-01-13 101.55 101.92 101.55 101.80 0.0M
2025-01-10 103.33 103.33 103.33 102.32 0.0M
2025-01-09 103.94 103.94 103.94 103.97 0.0M
2025-01-08 105.21 105.21 105.21 105.08 0.0M
2025-01-07 105.81 105.81 105.81 105.88 0.0M
2025-01-06 104.96 104.96 104.96 105.97 0.0M
2025-01-03 104.19 104.19 104.19 104.87 0.0M
2025-01-02 104.65 105.03 104.65 105.37 0.0M