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
2022-12-30 68.26 68.26 68.26 68.26 0.0M
2022-12-23 68.48 68.48 68.48 68.48 0.0M
2022-12-22 68.83 68.83 68.83 68.83 0.0M
2022-12-14 71.32 71.32 71.32 71.32 0.0M
2022-12-13 71.11 71.11 71.11 71.11 0.0M
2022-12-12 70.90 70.90 70.90 70.90 0.0M
2022-12-08 70.05 70.05 70.05 70.05 0.0M
2022-12-06 70.43 70.43 70.43 70.43 0.0M
2022-11-28 72.54 72.54 72.54 72.54 0.0M
2022-11-25 73.05 73.17 73.05 73.17 0.0M
2022-11-24 73.00 73.00 73.00 73.00 0.0M
2022-11-22 72.52 72.52 72.52 72.52 0.0M
2022-11-21 71.60 71.60 71.60 71.60 0.0M
2022-11-18 71.33 71.33 71.33 71.33 0.0M
2022-11-17 71.09 71.09 71.09 71.09 0.0M
2022-11-16 70.92 70.92 70.92 70.92 0.0M
2022-11-15 71.50 71.50 71.50 71.50 0.0M
2022-11-14 71.13 71.13 71.13 71.13 0.0M
2022-11-11 70.99 70.99 70.99 70.99 0.0M
2022-11-10 71.15 71.15 71.15 71.15 0.0M
2022-11-09 70.48 70.48 70.43 70.43 0.0M
2022-11-08 71.00 71.00 71.00 71.00 0.0M
2022-11-07 69.96 70.25 69.96 70.25 0.0M
2022-11-04 69.80 69.80 69.80 69.80 0.0M
2022-11-03 69.49 69.49 69.49 69.49 0.0M
2022-11-02 69.88 69.88 69.88 69.88 0.0M
2022-11-01 69.88 69.88 69.88 69.88 0.0M
2022-10-31 69.73 69.73 69.73 69.73 0.0M
2022-10-28 69.28 69.28 69.28 69.28 0.0M
2022-10-27 68.84 68.84 68.84 68.84 0.0M
2022-10-26 69.79 69.79 69.79 69.79 0.0M
2022-10-25 69.01 69.58 69.01 69.58 0.0M
2022-10-24 68.45 68.45 68.45 68.45 0.0M
2022-10-21 68.21 68.21 68.21 68.21 0.0M
2022-10-20 68.56 69.03 68.56 69.03 0.0M
2022-10-19 68.53 68.53 68.53 68.53 0.0M
2022-10-18 68.41 68.41 68.41 68.41 0.0M
2022-10-17 68.62 68.62 68.62 68.62 0.0M
2022-10-14 68.07 68.07 68.07 68.07 0.0M
2022-10-13 67.07 67.80 67.07 67.80 0.0M
2022-10-12 67.76 67.76 67.76 67.76 0.0M
2022-10-11 67.92 67.92 67.92 67.92 0.0M
2022-10-10 67.92 67.92 67.92 67.92 0.0M
2022-10-07 68.46 68.46 68.46 68.46 0.0M
2022-10-06 69.08 69.08 69.08 69.08 0.0M
2022-10-05 68.93 68.93 68.93 68.93 0.0M
2022-10-04 69.51 69.51 69.51 69.51 0.0M
2022-10-03 67.76 67.76 67.76 67.76 0.0M
2022-09-30 67.41 67.41 67.41 67.41 0.0M
2022-09-29 67.16 67.16 67.16 67.16 0.0M
2022-09-28 67.15 67.15 67.15 67.15 0.0M
2022-09-27 67.26 67.26 66.82 66.82 0.0M
2022-09-26 66.97 66.97 66.97 66.97 0.0M
2022-09-23 67.40 67.40 67.40 67.40 0.0M
2022-09-22 68.07 68.07 68.07 68.07 0.0M
2022-09-21 69.09 69.09 69.09 69.09 0.0M
2022-09-20 69.15 69.15 69.15 69.15 0.0M
2022-09-19 69.40 69.40 69.40 69.40 0.0M
2022-09-16 69.19 69.19 69.19 69.19 0.0M
2022-09-15 69.68 69.68 69.68 69.68 0.0M
2022-09-14 69.83 69.83 69.83 69.83 0.0M
2022-09-13 70.04 70.04 70.04 70.04 0.0M
2022-09-12 70.98 70.98 70.98 70.98 0.0M
2022-09-09 70.49 70.49 70.49 70.49 0.0M
2022-09-08 70.14 70.14 70.14 70.14 0.0M
2022-09-07 69.05 69.05 69.05 69.05 0.0M
2022-09-05 69.25 69.25 69.25 69.25 0.0M
2022-09-02 69.65 69.65 69.65 69.65 0.0M
2022-09-01 69.18 69.18 69.18 69.18 0.0M
2022-08-31 69.95 69.95 69.95 69.95 0.0M
2022-08-30 70.18 70.18 70.18 70.18 0.0M
2022-08-29 70.05 70.05 70.05 70.05 0.0M
2022-08-26 70.93 70.93 70.32 70.32 0.0M
2022-08-25 70.93 70.93 70.93 70.93 0.0M
2022-08-24 70.55 70.71 70.55 70.71 0.0M
2022-08-23 70.55 70.59 70.55 70.59 0.0M
2022-08-22 71.25 71.25 70.87 70.87 0.0M
2022-08-19 71.40 71.40 71.12 71.12 0.0M
2022-08-18 71.55 71.55 71.55 71.55 0.0M
2022-08-17 71.79 71.79 71.41 71.41 0.0M
2022-08-16 71.11 71.27 71.11 71.27 0.0M
2022-08-15 70.96 70.96 70.96 70.96 0.0M
2022-08-12 70.76 70.76 70.76 70.76 0.0M
2022-08-11 70.01 70.01 70.01 70.01 0.0M
2022-08-10 69.83 69.83 69.83 69.83 0.0M
2022-08-09 69.19 69.19 69.19 69.19 0.0M
2022-08-08 70.12 70.12 70.12 70.12 0.0M
2022-08-05 69.52 69.52 69.52 69.52 0.0M
2022-08-04 69.29 69.29 69.16 69.16 0.0M
2022-08-03 69.55 69.55 69.55 69.55 0.0M
2022-08-02 69.47 69.47 69.47 69.47 0.0M
2022-08-01 70.14 70.14 70.14 70.14 0.0M
2022-07-29 69.57 69.57 69.57 69.57 0.0M
2022-07-28 69.72 69.72 69.72 69.72 0.0M
2022-07-27 69.89 70.05 69.89 70.05 0.0M
2022-07-26 69.45 69.45 69.45 69.45 0.0M
2022-07-25 69.73 69.89 69.73 69.89 0.0M
2022-07-22 70.22 70.22 69.61 69.61 0.0M
2022-07-21 69.99 69.99 69.99 69.99 0.0M
2022-07-20 69.62 69.62 69.62 69.62 0.0M
2022-07-19 68.95 68.95 68.95 68.95 0.0M
2022-07-18 68.79 68.79 68.79 68.79 0.0M
2022-07-15 68.29 68.29 68.29 68.29 0.0M
2022-07-14 67.45 67.45 67.45 67.45 0.0M
2022-07-13 67.80 67.80 67.52 67.52 0.0M
2022-07-12 68.07 68.07 68.07 68.07 0.0M
2022-07-11 68.38 68.38 68.38 68.38 0.0M
2022-07-08 68.48 68.48 68.48 68.48 0.0M
2022-07-07 67.79 67.79 67.79 67.79 0.0M
2022-07-06 66.77 66.77 66.77 66.77 0.0M
2022-07-05 67.34 67.34 66.31 66.31 0.0M
2022-07-04 67.13 67.27 67.13 67.17 0.0M
2022-07-01 66.65 66.65 66.65 66.65 0.0M
2022-06-30 66.98 66.98 66.98 66.98 0.0M
2022-06-29 67.85 67.85 67.85 67.85 0.0M
2022-06-28 68.31 68.31 68.31 68.31 0.0M
2022-06-27 67.55 67.55 67.55 67.55 0.0M
2022-06-24 67.51 67.51 67.51 67.51 0.0M
2022-06-23 66.36 66.43 66.36 66.43 0.0M
2022-06-22 66.97 66.97 66.97 66.97 0.0M
2022-06-21 66.94 67.08 66.94 67.03 0.0M
2022-06-20 65.91 65.91 65.91 65.91 0.0M
2022-06-17 65.92 65.92 65.92 65.92 0.0M
2022-06-16 65.83 65.83 65.31 65.31 0.0M
2022-06-15 66.68 66.68 66.68 66.68 0.0M
2022-06-14 66.92 66.92 66.90 66.90 0.0M
2022-06-13 67.06 67.06 67.06 67.06 0.0M
2022-06-10 69.81 69.81 68.70 68.70 0.0M
2022-06-09 70.72 70.72 70.60 70.60 0.0M
2022-06-08 70.61 70.61 70.61 70.61 0.0M
2022-06-07 70.22 70.22 70.22 70.22 0.0M
2022-06-06 69.70 69.70 69.70 69.70 0.0M
2022-06-03 68.97 68.97 68.97 68.97 0.0M
2022-06-02 69.49 69.49 69.49 69.49 0.0M
2022-06-01 69.32 69.32 69.32 69.32 0.0M
2022-05-31 68.47 68.47 68.47 68.47 0.0M
2022-05-30 68.92 68.92 68.92 68.92 0.0M
2022-05-27 68.40 68.40 68.40 68.40 0.0M
2022-05-26 68.03 68.03 68.03 68.03 0.0M
2022-05-25 67.39 67.43 67.39 67.43 0.0M
2022-05-24 66.98 66.98 66.98 66.98 0.0M
2022-05-23 68.27 68.27 68.27 68.27 0.0M
2022-05-20 67.32 67.32 67.32 67.32 0.0M
2022-05-19 66.62 66.62 66.62 66.62 0.0M
2022-05-18 67.53 67.53 66.75 66.75 0.0M
2022-05-17 67.37 67.37 67.37 67.37 0.0M
2022-05-16 66.84 66.84 66.84 66.84 0.0M
2022-05-13 67.31 67.31 67.31 67.31 0.0M
2022-05-12 65.50 65.50 65.50 65.50 0.0M
2022-05-11 66.71 66.73 66.71 66.73 0.0M
2022-05-10 66.41 66.41 66.41 66.41 0.0M
2022-05-09 66.70 66.70 66.70 66.70 0.0M
2022-05-06 68.36 68.36 68.36 68.36 0.0M
2022-05-05 68.08 68.08 68.08 68.08 0.0M
2022-05-04 68.18 68.18 68.18 68.18 0.0M
2022-05-03 68.73 68.73 68.73 68.73 0.0M
2022-05-02 67.91 67.91 67.91 67.91 0.0M
2022-04-29 69.19 69.19 69.19 69.19 0.0M
2022-04-28 68.87 68.87 68.87 68.87 0.0M
2022-04-27 67.11 67.11 67.11 67.11 0.0M
2022-04-26 66.67 66.67 66.67 66.67 0.0M
2022-04-25 66.96 66.96 66.96 66.96 0.0M
2022-04-22 68.20 68.20 68.20 68.20 0.0M
2022-04-21 69.36 69.36 69.36 69.36 0.0M
2022-04-20 69.00 69.00 68.84 68.84 0.0M
2022-04-19 68.44 68.44 68.44 68.44 0.0M
2022-04-14 68.59 68.59 68.39 68.39 0.0M
2022-04-13 68.03 68.03 68.03 68.03 0.0M
2022-04-12 67.57 67.57 67.57 67.57 0.0M
2022-04-11 68.18 68.18 68.18 68.18 0.0M
2022-04-08 68.61 68.61 68.61 68.61 0.0M
2022-04-07 68.24 68.24 68.12 68.12 0.0M
2022-04-06 68.64 68.64 68.64 68.64 0.0M
2022-04-05 70.27 70.27 69.81 69.81 0.0M
2022-04-04 70.91 70.91 70.91 70.91 0.0M
2022-04-01 70.23 70.23 70.19 70.19 0.0M
2022-03-31 70.01 70.01 70.01 70.01 0.0M
2022-03-30 70.64 70.64 70.64 70.64 0.0M
2022-03-29 70.84 71.33 70.84 71.33 0.0M
2022-03-28 70.39 70.39 70.39 70.39 0.0M
2022-03-25 70.62 70.62 70.62 70.62 0.0M
2022-03-24 70.51 70.66 70.42 70.66 0.0M
2022-03-23 70.28 70.28 69.89 69.89 0.0M
2022-03-22 69.52 69.67 69.52 69.67 0.0M
2022-03-21 68.84 69.04 68.84 69.04 0.0M
2022-03-18 68.81 68.81 68.81 68.81 0.0M
2022-03-17 67.85 67.85 67.38 67.68 0.0M
2022-03-16 66.88 66.88 66.83 66.83 0.0M
2022-03-15 65.66 65.66 65.66 65.66 0.0M
2022-03-14 64.90 64.90 64.90 64.90 0.0M
2022-03-11 64.64 65.02 64.36 64.36 0.0M
2022-03-10 64.21 64.21 64.21 64.21 0.0M
2022-03-09 64.30 64.30 64.30 64.30 0.0M
2022-03-08 62.66 62.66 62.57 62.57 0.0M
2022-03-07 63.86 63.86 63.86 63.86 0.0M
2022-03-04 65.22 65.22 65.22 65.22 0.0M
2022-03-03 66.67 66.67 66.67 66.67 0.0M
2022-03-02 67.09 67.09 67.09 67.09 0.0M
2022-03-01 66.75 66.75 66.75 66.75 0.0M
2022-02-28 68.08 68.08 68.08 68.08 0.0M
2022-02-25 66.97 67.93 66.97 67.93 0.0M
2022-02-23 67.90 67.90 67.38 67.38 0.0M
2022-02-22 67.86 67.86 67.86 67.86 0.0M
2022-02-21 68.36 68.36 67.58 67.58 0.0M
2022-02-18 68.21 68.21 68.21 68.21 0.0M
2022-02-17 69.11 69.11 68.65 68.65 0.0M
2022-02-16 69.28 69.28 69.28 69.28 0.0M
2022-02-15 68.43 69.65 68.43 69.65 0.0M
2022-02-14 68.81 68.81 68.81 68.81 0.0M
2022-02-11 69.41 69.41 69.41 69.41 0.0M
2022-02-10 70.14 70.14 69.93 69.93 0.0M
2022-02-09 69.72 70.08 69.72 70.08 0.0M
2022-02-08 68.98 69.27 68.98 69.27 0.0M
2022-02-07 68.81 68.81 68.74 68.74 0.0M
2022-02-04 68.44 68.44 68.44 68.44 0.0M
2022-02-03 68.47 68.47 68.47 68.47 0.0M
2022-02-02 68.79 68.79 68.79 68.79 0.0M
2022-02-01 67.86 67.91 67.86 67.91 0.0M
2022-01-31 67.55 67.55 67.55 67.55 0.0M
2022-01-28 66.51 66.51 66.51 66.51 0.0M
2022-01-27 67.24 67.24 67.24 67.24 0.0M
2022-01-26 68.05 68.05 68.05 68.05 0.0M
2022-01-25 67.54 67.54 67.54 67.54 0.0M
2022-01-24 67.51 67.51 67.51 67.51 0.0M
2022-01-21 68.91 68.91 68.91 68.91 0.0M
2022-01-20 69.24 69.60 69.24 69.60 0.0M
2022-01-19 68.70 69.26 68.70 69.26 0.0M
2022-01-18 70.75 70.75 70.15 70.15 0.0M
2022-01-17 71.19 71.19 71.19 71.19 0.0M
2022-01-14 70.78 70.78 70.74 70.74 0.0M
2022-01-13 71.70 71.70 71.65 71.65 0.0M
2022-01-12 72.21 72.21 72.14 72.14 0.0M
2022-01-11 71.05 71.39 71.05 71.39 0.0M
2022-01-10 71.62 71.62 70.59 70.59 0.0M
2022-01-07 71.32 71.32 71.13 71.13 0.0M
2022-01-06 71.92 71.92 71.92 71.92 0.0M
2022-01-05 73.18 73.31 73.18 73.31 0.0M
2022-01-04 72.57 72.96 72.57 72.96 0.0M
2022-01-03 71.73 71.73 71.60 71.60 0.0M