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
2021-12-31 71.38 71.38 71.38 71.38 0.0M
2021-12-30 71.68 71.68 71.68 71.68 0.0M
2021-12-29 71.42 71.42 71.42 71.42 0.0M
2021-12-28 71.53 71.72 71.53 71.72 0.0M
2021-12-27 71.44 71.44 71.44 71.44 0.0M
2021-12-24 71.03 71.03 71.03 71.03 0.0M
2021-12-23 71.35 71.35 71.35 71.35 0.0M
2021-12-22 70.40 70.87 70.40 70.87 0.0M
2021-12-21 70.31 70.63 70.31 70.63 0.0M
2021-12-20 69.37 69.79 69.37 69.72 0.0M
2021-12-17 71.09 71.09 71.09 71.09 0.0M
2021-12-16 72.13 72.13 71.94 71.94 0.0M
2021-12-15 71.05 71.05 71.05 71.05 0.0M
2021-12-14 70.28 70.28 70.28 70.28 0.0M
2021-12-13 70.98 70.98 70.56 70.56 0.0M
2021-12-10 70.97 70.97 70.97 70.97 0.0M
2021-12-09 71.22 71.22 71.13 71.13 0.0M
2021-12-08 71.83 71.85 71.83 71.85 0.0M
2021-12-07 71.32 71.79 71.32 71.79 0.0M
2021-12-06 69.63 70.02 69.63 70.02 0.0M
2021-12-03 70.32 70.32 69.65 69.65 0.0M
2021-12-02 68.90 68.91 68.90 68.91 0.0M
2021-12-01 69.85 69.85 69.85 69.85 0.0M
2021-11-30 68.42 68.42 68.21 68.21 0.0M
2021-11-29 69.87 69.87 69.73 69.73 0.0M
2021-11-26 70.53 70.53 69.45 69.45 0.0M
2021-11-25 72.56 72.57 72.56 72.57 0.0M
2021-11-24 72.44 72.56 72.44 72.56 0.0M
2021-11-23 73.12 73.12 73.12 73.12 0.0M
2021-11-22 73.31 73.55 73.31 73.55 0.0M
2021-11-19 73.39 73.39 73.01 73.01 0.0M
2021-11-18 73.01 73.01 73.01 73.01 0.0M
2021-11-17 73.16 73.16 73.00 73.00 0.0M
2021-11-16 73.56 73.59 73.56 73.59 0.0M
2021-11-15 73.50 73.52 73.50 73.52 0.0M
2021-11-12 73.22 73.36 73.22 73.36 0.0M
2021-11-11 72.42 72.70 72.42 72.70 0.0M
2021-11-10 72.35 72.63 72.23 72.63 0.0M
2021-11-09 72.63 72.63 72.51 72.51 0.0M
2021-11-08 73.13 73.19 73.13 73.19 0.0M
2021-11-05 73.25 73.53 73.25 73.53 0.0M
2021-11-04 74.01 74.01 73.45 73.45 0.0M
2021-11-03 72.91 72.92 72.91 72.92 0.0M
2021-11-02 72.72 73.02 72.72 73.02 0.0M
2021-11-01 73.21 73.21 73.21 73.21 0.0M
2021-10-29 71.56 72.08 71.56 72.08 0.0M
2021-10-28 71.69 71.84 71.69 71.84 0.0M
2021-10-27 72.17 72.17 71.79 71.79 0.0M
2021-10-26 72.52 72.59 72.52 72.59 0.0M
2021-10-25 71.71 72.14 71.71 72.14 0.0M
2021-10-22 71.99 71.99 71.98 71.98 0.0M
2021-10-21 71.86 71.86 71.51 71.51 0.0M
2021-10-20 72.77 72.96 72.77 72.96 0.0M
2021-10-19 72.87 73.12 72.87 73.12 0.0M
2021-10-18 72.71 72.71 72.71 72.71 0.0M
2021-10-15 72.83 73.03 72.83 73.03 0.0M
2021-10-14 71.61 71.87 71.61 71.87 0.0M
2021-10-13 70.97 70.97 70.97 70.97 0.0M
2021-10-12 70.80 71.51 70.80 71.51 0.0M
2021-10-11 71.73 72.13 71.73 72.13 0.0M
2021-10-08 70.72 70.78 70.62 70.75 0.0M
2021-10-07 70.14 70.85 70.14 70.85 0.0M
2021-10-06 69.75 69.75 69.54 69.54 0.0M
2021-10-05 70.03 70.97 70.03 70.97 0.0M
2021-10-04 69.77 69.77 69.77 69.77 0.0M
2021-10-01 71.58 71.58 71.58 71.58 0.0M
2021-09-30 73.37 73.37 72.87 72.87 0.0M
2021-09-29 73.57 73.86 73.47 73.81 0.0M
2021-09-28 73.15 73.15 73.15 73.15 0.0M
2021-09-27 74.55 74.55 74.51 74.51 0.0M
2021-09-24 74.56 74.56 74.52 74.52 0.0M
2021-09-23 73.99 74.38 73.99 74.38 0.0M
2021-09-22 73.39 73.82 73.39 73.82 0.0M
2021-09-21 73.92 74.07 73.92 74.07 0.0M
2021-09-20 74.02 74.02 73.36 73.36 0.0M
2021-09-17 75.15 75.15 74.72 74.72 0.0M
2021-09-16 74.79 74.92 74.79 74.92 0.0M
2021-09-15 74.98 74.98 74.68 74.68 0.0M
2021-09-14 75.48 75.48 74.97 74.97 0.0M
2021-09-13 75.18 75.18 75.13 75.13 0.0M
2021-09-10 74.60 74.70 74.60 74.70 0.0M
2021-09-09 73.55 74.19 73.55 74.19 0.0M
2021-09-08 73.96 73.96 73.94 73.94 0.0M
2021-09-07 73.65 73.74 73.65 73.74 0.0M
2021-09-06 73.24 74.42 73.24 74.42 0.0M
2021-09-03 72.01 72.69 72.01 72.69 0.0M
2021-09-02 70.95 71.43 70.95 71.43 0.0M
2021-09-01 71.03 71.03 70.92 70.92 0.0M
2021-08-31 70.28 70.28 70.01 70.01 0.0M
2021-08-30 69.61 69.61 69.57 69.57 0.0M
2021-08-27 68.94 69.33 68.94 69.33 0.0M
2021-08-26 69.05 69.18 69.05 69.18 0.0M
2021-08-25 69.30 69.30 69.28 69.28 0.0M
2021-08-24 69.29 69.29 69.19 69.19 0.0M
2021-08-23 68.51 68.75 68.51 68.75 0.0M
2021-08-20 67.20 67.53 67.20 67.53 0.0M
2021-08-19 67.41 67.68 67.41 67.68 0.0M
2021-08-18 68.77 68.85 68.77 68.85 0.0M
2021-08-17 68.28 68.66 68.28 68.66 0.0M
2021-08-16 68.74 68.99 68.74 68.99 0.0M
2021-08-13 70.03 70.03 69.97 69.97 0.0M
2021-08-12 69.89 70.06 69.89 70.06 0.0M
2021-08-11 69.99 70.27 69.99 70.27 0.0M
2021-08-10 69.30 69.44 69.30 69.44 0.0M
2021-08-09 69.10 69.25 69.10 69.25 0.0M
2021-08-06 69.10 69.34 69.10 69.34 0.0M
2021-08-05 68.92 69.21 68.92 69.21 0.0M
2021-08-04 68.78 68.78 68.78 68.78 0.0M
2021-08-03 68.99 68.99 68.85 68.85 0.0M
2021-08-02 69.19 69.19 69.19 69.19 0.0M
2021-07-30 68.24 68.50 68.19 68.50 0.0M
2021-07-29 69.24 69.24 69.20 69.20 0.0M
2021-07-28 68.69 69.16 68.69 69.02 0.0M
2021-07-27 69.09 69.09 68.56 68.56 0.0M
2021-07-26 68.96 69.15 68.96 69.15 0.0M
2021-07-23 69.43 69.72 69.43 69.72 0.0M
2021-07-22 69.23 69.23 69.07 69.07 0.0M
2021-07-21 68.42 68.77 68.42 68.77 0.0M
2021-07-20 67.80 68.28 67.80 68.28 0.0M
2021-07-19 68.23 68.23 67.40 67.40 0.0M
2021-07-16 69.09 69.18 69.09 69.18 0.0M
2021-07-15 69.33 69.56 69.33 69.56 0.0M
2021-07-14 70.27 70.27 70.27 70.27 0.0M
2021-07-13 70.39 70.39 70.12 70.25 0.0M
2021-07-12 70.03 70.21 70.03 70.21 0.0M
2021-07-09 69.04 69.75 69.04 69.75 0.0M
2021-07-08 68.41 68.41 67.96 67.96 0.0M
2021-07-07 69.55 69.59 69.55 69.59 0.0M
2021-07-06 69.97 69.97 69.33 69.33 0.0M
2021-07-05 69.88 70.02 69.88 70.02 0.0M
2021-07-02 70.09 70.09 69.95 69.95 0.0M
2021-07-01 69.57 69.74 69.57 69.74 0.0M
2021-06-30 69.67 69.67 69.56 69.56 0.0M
2021-06-29 69.94 70.15 69.94 70.15 0.0M
2021-06-28 70.22 70.22 70.01 70.01 0.0M
2021-06-25 70.23 70.34 70.17 70.34 0.0M
2021-06-24 69.68 69.98 69.68 69.98 0.0M
2021-06-23 69.85 69.85 69.57 69.57 0.0M
2021-06-22 70.02 70.02 70.01 70.01 0.0M
2021-06-21 68.20 69.28 68.20 69.28 0.0M
2021-06-18 69.69 69.69 68.99 68.99 0.0M
2021-06-17 70.48 70.55 70.48 70.55 0.0M
2021-06-16 70.83 70.84 70.83 70.84 0.0M
2021-06-15 70.85 70.85 70.62 70.62 0.0M
2021-06-14 70.34 70.34 70.31 70.31 0.0M
2021-06-11 70.02 70.29 70.02 70.29 0.0M
2021-06-10 70.07 70.25 70.07 70.25 0.0M
2021-06-09 70.14 70.22 70.14 70.22 0.0M
2021-06-08 70.51 70.51 70.37 70.37 0.0M
2021-06-07 70.36 70.36 70.16 70.16 0.0M
2021-06-04 70.27 70.38 70.27 70.38 0.0M
2021-06-03 70.16 70.16 70.04 70.04 0.0M
2021-06-02 69.61 69.81 69.61 69.81 0.0M
2021-06-01 69.04 69.15 69.04 69.15 0.0M
2021-05-31 69.14 69.14 69.11 69.11 0.0M
2021-05-28 69.74 69.88 69.74 69.88 0.0M
2021-05-27 68.43 69.04 68.43 69.04 0.0M
2021-05-26 68.84 68.84 68.80 68.80 0.0M
2021-05-25 68.87 68.87 68.45 68.45 0.0M
2021-05-24 68.66 68.83 68.66 68.83 0.0M
2021-05-21 68.34 68.46 68.34 68.46 0.0M
2021-05-20 67.94 68.27 67.94 68.27 0.0M
2021-05-19 67.77 67.77 67.24 67.24 0.0M
2021-05-18 68.48 68.48 68.14 68.14 0.0M
2021-05-17 67.42 67.42 67.23 67.23 0.0M
2021-05-14 67.48 67.89 67.48 67.89 0.0M
2021-05-13 66.37 66.80 66.37 66.80 0.0M
2021-05-12 67.60 67.60 67.15 67.15 0.0M
2021-05-11 68.58 68.58 68.15 68.15 0.0M
2021-05-10 70.13 70.18 70.13 70.18 0.0M
2021-05-07 69.45 69.58 69.45 69.58 0.0M
2021-05-06 69.29 69.29 69.17 69.17 0.0M
2021-05-05 68.42 69.12 68.42 69.12 0.0M
2021-05-04 69.00 69.00 68.05 68.05 0.0M
2021-05-03 68.65 68.73 68.65 68.73 0.0M
2021-04-30 68.37 68.42 68.37 68.42 0.0M
2021-04-29 68.67 68.67 68.35 68.35 0.0M
2021-04-28 68.64 68.64 68.62 68.62 0.0M
2021-04-27 68.39 68.50 68.39 68.50 0.0M
2021-04-26 68.93 69.07 68.93 69.07 0.0M
2021-04-23 68.69 69.12 68.69 69.12 0.0M
2021-04-22 69.02 69.05 69.02 69.05 0.0M
2021-04-21 68.03 68.29 68.03 68.29 0.0M
2021-04-20 69.28 69.28 67.92 67.92 0.0M
2021-04-19 70.34 70.34 69.70 69.70 0.0M
2021-04-16 70.53 70.53 70.52 70.52 0.0M
2021-04-15 70.43 70.58 70.43 70.57 0.0M
2021-04-14 70.16 70.60 70.16 70.60 0.0M
2021-04-13 70.42 70.42 70.41 70.41 0.0M
2021-04-12 70.34 70.39 70.34 70.39 0.0M
2021-04-09 70.42 70.72 70.42 70.72 0.0M
2021-04-08 70.00 70.08 70.00 70.08 0.0M
2021-04-07 70.61 70.61 70.37 70.37 0.0M
2021-04-06 70.34 70.34 70.28 70.28 0.0M
2021-04-01 70.48 70.84 70.48 70.84 0.0M
2021-03-31 70.29 70.62 70.29 70.62 0.0M
2021-03-30 71.03 71.22 70.88 70.92 0.0M
2021-03-29 70.87 70.95 70.87 70.95 0.0M
2021-03-26 70.98 71.12 70.98 71.12 0.0M
2021-03-25 69.78 70.19 69.67 70.19 0.0M
2021-03-24 68.68 69.69 68.68 69.69 0.0M
2021-03-23 70.46 70.46 70.45 70.45 0.0M
2021-03-22 70.61 71.47 70.61 71.47 0.0M
2021-03-19 71.54 71.64 71.31 71.64 0.0M
2021-03-18 71.48 71.78 71.48 71.78 0.0M
2021-03-17 70.64 70.75 70.64 70.75 0.0M
2021-03-16 70.57 70.70 70.57 70.70 0.0M
2021-03-15 70.02 70.05 70.02 70.05 0.0M
2021-03-12 69.37 69.41 69.37 69.41 0.0M
2021-03-11 68.79 68.85 68.79 68.85 0.0M
2021-03-10 68.46 68.78 68.46 68.78 0.0M
2021-03-09 68.18 68.67 68.18 68.67 0.0M
2021-03-08 67.56 68.38 67.56 68.38 0.0M
2021-03-05 67.33 67.49 67.33 67.49 0.0M
2021-03-04 67.62 67.96 67.62 67.96 0.0M
2021-03-03 68.01 68.01 67.96 67.96 0.0M
2021-03-02 67.73 67.75 67.73 67.75 0.0M
2021-03-01 67.91 68.34 67.91 68.34 0.0M
2021-02-26 66.94 67.41 66.94 67.23 0.0M
2021-02-25 69.01 69.01 68.64 68.64 0.0M
2021-02-24 68.09 68.72 68.09 68.72 0.0M
2021-02-23 69.27 69.27 68.53 68.87 0.0M
2021-02-22 69.04 69.13 69.04 69.13 0.0M
2021-02-19 68.96 69.46 68.93 69.44 0.0M
2021-02-18 69.33 69.33 68.85 68.85 0.0M
2021-02-17 70.19 70.19 69.90 69.90 0.0M
2021-02-16 70.41 70.41 70.33 70.33 0.0M
2021-02-15 69.86 70.18 69.86 70.18 0.0M
2021-02-12 68.90 69.31 68.90 69.31 0.0M
2021-02-11 68.62 68.91 68.62 68.91 0.0M
2021-02-10 68.72 68.72 68.57 68.57 0.0M
2021-02-09 68.74 68.74 68.62 68.62 0.0M
2021-02-08 68.63 68.86 68.63 68.86 0.0M
2021-02-05 67.50 67.78 67.50 67.78 0.0M
2021-02-04 66.75 67.13 66.75 67.13 0.0M
2021-02-03 67.04 67.04 66.80 66.80 0.0M
2021-02-02 66.00 66.17 66.00 66.17 0.0M
2021-02-01 65.46 65.46 65.46 65.46 0.0M
2021-01-29 64.66 65.13 64.66 65.09 0.0M
2021-01-28 65.23 65.94 65.11 65.94 0.0M
2021-01-27 66.21 66.21 65.97 65.97 0.0M
2021-01-26 66.11 66.49 66.11 66.49 0.0M
2021-01-25 66.45 66.45 66.05 66.05 0.0M
2021-01-22 66.13 66.15 66.13 66.15 0.0M
2021-01-21 66.42 66.42 66.01 66.01 0.0M
2021-01-20 66.05 66.25 66.05 66.25 0.0M
2021-01-19 66.43 66.43 66.18 66.18 0.0M
2021-01-18 65.84 66.05 65.84 66.05 0.0M
2021-01-15 66.42 66.42 66.14 66.14 0.0M
2021-01-14 67.02 67.29 67.02 67.29 0.0M
2021-01-13 66.53 66.65 66.53 66.65 0.0M
2021-01-12 66.44 66.44 66.37 66.37 0.0M
2021-01-11 66.36 66.44 66.36 66.44 0.0M
2021-01-08 66.76 66.76 66.56 66.56 0.0M
2021-01-07 65.41 65.57 65.41 65.57 0.0M
2021-01-06 64.44 65.16 64.44 65.16 0.0M
2021-01-05 63.78 64.13 63.78 64.13 0.0M
2021-01-04 64.47 64.47 64.28 64.28 0.0M