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
2023-12-29 92.57 88.12 86.17 86.17 0.0M
2023-12-28 87.63 87.63 87.63 87.63 0.0M
2023-12-27 88.12 87.46 86.17 87.46 0.0M
2023-12-22 86.87 86.87 86.87 87.60 0.0M
2023-12-21 86.56 86.56 86.56 86.68 0.0M
2023-12-20 87.21 87.21 87.21 87.21 0.0M
2023-12-19 87.35 87.35 87.35 86.81 0.0M
2023-12-18 86.13 86.17 86.13 86.11 0.0M
2023-12-15 86.83 86.83 86.83 85.94 0.0M
2023-12-14 86.25 86.25 86.25 86.25 0.0M
2023-12-13 87.65 87.65 87.65 87.19 0.0M
2023-12-12 87.54 87.54 87.54 87.52 0.0M
2023-12-11 87.99 87.99 87.99 88.31 0.0M
2023-12-08 86.83 86.52 86.18 86.52 0.0M
2023-12-07 87.60 87.60 86.52 86.61 0.0M
2023-12-06 88.72 88.72 88.72 88.63 0.0M
2023-12-05 87.00 87.00 87.00 87.35 0.0M
2023-12-04 87.69 87.69 87.69 87.42 0.0M
2023-12-01 88.58 88.58 88.58 88.45 0.0M
2023-11-30 88.41 88.41 88.41 88.40 0.0M
2023-11-29 87.95 87.95 87.95 87.88 0.0M
2023-11-28 88.22 88.22 88.22 88.24 0.0M
2023-11-27 88.66 88.66 88.66 88.76 0.0M
2023-11-24 88.94 88.94 88.94 89.19 0.0M
2023-11-23 88.92 88.92 88.92 88.99 0.0M
2023-11-22 88.43 88.43 88.43 88.89 0.0M
2023-11-21 87.87 87.87 87.87 87.78 0.0M
2023-11-20 88.04 88.04 88.04 87.85 0.0M
2023-11-17 88.91 88.91 88.91 88.70 0.0M
2023-11-16 88.12 88.12 88.12 87.71 0.0M
2023-11-15 88.21 88.21 88.21 88.33 0.0M
2023-11-14 87.25 87.25 87.25 88.44 0.0M
2023-11-13 87.02 87.02 87.02 87.44 0.0M
2023-11-10 87.60 87.11 86.96 87.11 0.0M
2023-11-09 86.69 86.69 86.69 87.19 0.0M
2023-11-08 85.69 85.69 85.69 85.92 0.0M
2023-11-07 86.79 86.79 86.79 87.29 0.0M
2023-11-06 88.78 88.78 88.78 87.80 0.0M
2023-11-03 88.49 88.49 88.49 88.49 0.0M
2023-11-02 86.40 86.40 86.40 87.23 0.0M
2023-11-01 85.92 85.92 85.92 86.11 0.0M
2023-10-31 83.90 83.90 83.90 85.45 0.0M
2023-10-30 83.18 83.18 83.18 82.69 0.0M
2023-10-27 83.79 83.79 83.79 83.09 0.0M
2023-10-26 86.40 83.03 82.50 83.03 0.0M
2023-10-25 83.68 83.68 83.68 83.81 0.0M
2023-10-24 83.38 83.38 83.38 83.47 0.0M
2023-10-23 83.15 83.15 83.15 83.16 0.0M
2023-10-20 83.74 83.74 83.74 83.34 0.0M
2023-10-19 84.09 84.09 84.09 84.29 0.0M
2023-10-18 85.07 85.07 85.07 84.56 0.0M
2023-10-17 85.03 85.03 85.03 85.39 0.0M
2023-10-16 84.64 84.64 84.64 85.12 0.0M
2023-10-13 85.68 85.68 85.68 84.95 0.0M
2023-10-12 87.12 87.12 87.12 86.41 0.0M
2023-10-11 85.64 85.64 85.64 85.63 0.0M
2023-10-10 85.78 85.78 85.78 85.84 0.0M
2023-10-09 84.11 84.11 84.11 84.14 0.0M
2023-10-06 82.50 84.36 84.10 84.36 0.0M
2023-10-05 83.72 84.24 83.72 83.71 0.0M
2023-10-04 81.74 81.74 81.74 82.35 0.0M
2023-10-03 84.33 84.33 84.33 83.51 0.0M
2023-10-02 86.03 86.03 86.03 85.71 0.0M
2023-09-29 86.58 86.58 86.58 86.43 0.0M
2023-09-28 86.67 86.67 86.67 87.18 0.0M
2023-09-27 87.48 87.48 87.48 87.36 0.0M
2023-09-26 87.14 87.14 87.14 86.89 0.0M
2023-09-25 87.81 87.81 87.81 87.59 0.0M
2023-09-22 87.46 87.46 87.46 87.78 0.0M
2023-09-21 83.72 87.98 87.98 87.98 0.0M
2023-09-20 88.65 88.67 88.65 88.92 0.0M
2023-09-19 89.42 89.45 89.40 89.36 0.0M
2023-09-18 88.63 88.63 88.63 88.50 0.0M
2023-09-15 89.35 89.35 89.35 89.05 0.0M
2023-09-14 88.36 88.36 88.36 88.90 0.0M
2023-09-13 87.46 87.46 87.46 87.77 0.0M
2023-09-12 87.58 87.58 87.58 87.51 0.0M
2023-09-11 86.82 86.82 86.82 87.07 0.0M
2023-09-08 86.81 86.81 86.81 87.04 0.0M
2023-09-07 87.58 87.83 87.58 87.46 0.0M
2023-09-06 87.76 87.76 87.76 87.62 0.0M
2023-09-05 87.16 87.16 87.16 87.58 0.0M
2023-09-04 87.39 87.39 87.39 87.16 0.0M
2023-09-01 86.28 86.28 86.28 86.40 0.0M
2023-08-31 85.74 85.74 85.74 85.51 0.0M
2023-08-30 84.94 84.94 84.94 84.84 0.0M
2023-08-29 84.69 84.69 84.69 84.82 0.0M
2023-08-28 84.51 84.51 84.51 84.73 0.0M
2023-08-25 83.32 83.32 83.32 83.57 0.0M
2023-08-24 83.83 83.83 83.83 83.30 0.0M
2023-08-23 83.61 83.61 83.61 83.50 0.0M
2023-08-22 83.40 83.40 83.40 83.16 0.0M
2023-08-21 82.40 82.40 82.40 82.54 0.0M
2023-08-18 82.11 82.11 82.11 82.11 0.0M
2023-08-17 82.94 82.94 82.94 82.72 0.0M
2023-08-16 83.21 83.21 83.21 83.18 0.0M
2023-08-15 84.08 84.08 84.08 83.50 0.0M
2023-08-14 84.01 84.01 84.01 84.18 0.0M
2023-08-11 84.95 84.95 84.95 84.63 0.0M
2023-08-10 84.64 84.64 84.64 85.13 0.0M
2023-08-09 84.09 84.09 84.09 83.58 0.0M
2023-08-08 84.03 84.12 84.03 83.80 0.0M
2023-08-07 83.93 83.93 83.93 84.15 0.0M
2023-08-04 83.38 83.38 83.38 83.60 0.0M
2023-08-03 83.19 83.19 83.19 82.56 0.0M
2023-08-02 84.17 84.17 83.90 83.75 0.0M
2023-08-01 85.69 85.69 85.69 85.19 0.0M
2023-07-31 85.48 85.48 85.48 85.81 0.0M
2023-07-28 83.63 83.63 83.63 85.34 0.0M
2023-07-27 84.43 84.43 84.43 84.82 0.0M
2023-07-26 83.86 84.29 83.75 83.50 0.0M
2023-07-25 83.92 83.92 83.92 83.76 0.0M
2023-07-24 83.61 83.61 83.61 83.83 0.0M
2023-07-21 83.15 83.15 83.15 83.88 0.0M
2023-07-20 82.78 82.78 82.78 83.20 0.0M
2023-07-19 83.93 83.93 83.93 83.78 0.0M
2023-07-18 82.36 82.36 82.36 83.27 0.0M
2023-07-17 81.70 81.70 81.70 82.00 0.0M
2023-07-14 82.16 82.16 82.16 82.16 0.0M
2023-07-13 82.22 82.22 82.22 82.54 0.0M
2023-07-12 81.43 81.43 81.43 82.16 0.0M
2023-07-11 82.08 82.08 82.08 82.19 0.0M
2023-07-10 82.38 82.58 82.38 82.48 0.0M
2023-07-07 82.68 82.68 82.68 82.97 0.0M
2023-07-06 83.40 83.40 83.40 82.60 0.0M
2023-07-05 84.53 84.53 84.53 84.26 0.0M
2023-07-04 84.64 84.64 84.64 84.30 0.0M
2023-07-03 85.13 85.13 85.13 84.98 0.0M
2023-06-30 83.99 83.99 83.99 84.54 0.0M
2023-06-29 84.14 84.14 84.14 84.15 0.0M
2023-06-28 84.19 84.19 84.19 84.31 0.0M
2023-06-27 82.78 82.78 82.78 83.16 0.0M
2023-06-26 82.84 82.84 82.84 82.76 0.0M
2023-06-23 83.04 83.04 83.04 82.76 0.0M
2023-06-22 84.09 84.09 84.09 84.37 0.0M
2023-06-21 84.16 84.16 84.16 84.38 0.0M
2023-06-20 83.48 83.48 83.48 83.12 0.0M
2023-06-19 84.16 84.16 84.16 83.96 0.0M
2023-06-16 84.33 84.33 84.33 84.69 0.0M
2023-06-15 84.08 84.08 84.08 84.09 0.0M
2023-06-14 84.16 84.16 84.16 84.16 0.0M
2023-06-13 83.17 83.17 83.17 84.30 0.0M
2023-06-12 82.18 82.18 82.18 82.42 0.0M
2023-06-09 81.48 81.48 81.48 81.87 0.0M
2023-06-08 80.51 80.51 80.51 80.47 0.0M
2023-06-07 80.87 80.87 80.87 81.05 0.0M
2023-06-06 81.73 81.73 81.73 82.33 0.0M
2023-06-05 81.48 81.48 81.48 81.03 0.0M
2023-06-02 80.20 80.20 80.20 81.22 0.0M
2023-06-01 78.84 78.99 78.84 79.00 0.0M
2023-05-31 78.00 78.00 78.00 77.51 0.0M
2023-05-30 79.03 79.03 79.03 78.55 0.0M
2023-05-29 79.14 79.14 79.14 79.14 0.0M
2023-05-26 78.75 78.75 78.75 79.66 0.0M
2023-05-25 78.72 78.72 78.72 79.01 0.0M
2023-05-24 78.68 78.68 78.68 78.48 0.0M
2023-05-23 78.99 78.99 78.99 79.11 0.0M
2023-05-22 79.56 79.56 79.56 79.97 0.0M
2023-05-19 79.38 79.38 79.38 78.99 0.0M
2023-05-18 79.53 79.60 79.32 79.43 0.0M
2023-05-17 78.13 78.13 78.13 78.91 0.0M
2023-05-16 77.91 78.03 77.91 78.25 0.0M
2023-05-15 77.64 77.64 77.64 77.89 0.0M
2023-05-12 76.92 76.92 76.92 76.92 0.0M
2023-05-11 76.31 76.31 76.31 76.31 0.0M
2023-05-10 76.54 76.54 76.54 76.54 0.0M
2023-05-09 76.76 76.76 76.76 76.76 0.0M
2023-05-08 75.94 75.94 75.94 75.94 0.0M
2023-05-05 75.19 75.19 75.19 75.19 0.0M
2023-05-04 75.05 75.05 75.05 75.05 0.0M
2023-05-03 75.46 75.46 75.46 75.46 0.0M
2023-05-02 76.03 76.03 76.03 76.03 0.0M
2023-04-28 76.31 76.31 76.31 76.31 0.0M
2023-04-27 74.47 74.47 74.47 74.47 0.0M
2023-04-26 74.20 74.20 74.20 74.20 0.0M
2023-04-25 74.80 74.80 74.80 74.80 0.0M
2023-04-24 74.69 74.69 74.69 74.69 0.0M
2023-04-21 74.57 74.57 74.57 74.57 0.0M
2023-04-20 74.72 74.72 74.72 74.72 0.0M
2023-04-19 74.72 74.72 74.72 74.72 0.0M
2023-04-18 74.83 74.83 74.83 74.83 0.0M
2023-04-17 74.36 74.36 74.36 74.36 0.0M
2023-04-14 73.90 73.90 73.90 73.90 0.0M
2023-04-13 73.72 73.72 73.72 73.72 0.0M
2023-04-12 73.62 73.62 73.62 73.62 0.0M
2023-04-11 73.08 73.08 73.08 73.08 0.0M
2023-04-06 72.05 72.05 72.05 72.05 0.0M
2023-04-05 72.77 72.77 72.77 72.77 0.0M
2023-04-04 74.14 74.14 74.14 74.14 0.0M
2023-04-03 74.18 74.18 74.18 74.18 0.0M
2023-03-31 74.12 74.12 74.12 74.12 0.0M
2023-03-30 72.60 72.60 72.60 72.60 0.0M
2023-03-29 72.41 72.41 72.41 72.41 0.0M
2023-03-28 71.42 71.42 71.42 71.42 0.0M
2023-03-24 70.94 70.94 70.94 70.94 0.0M
2023-03-23 70.96 70.96 70.96 70.96 0.0M
2023-03-22 71.01 71.01 71.01 71.01 0.0M
2023-03-21 70.63 70.63 70.63 70.63 0.0M
2023-03-20 69.52 69.52 69.52 69.52 0.0M
2023-03-17 71.10 71.10 71.10 71.10 0.0M
2023-03-16 70.23 70.23 70.23 70.23 0.0M
2023-03-15 71.05 71.05 71.05 71.05 0.0M
2023-03-14 70.34 70.34 70.34 70.34 0.0M
2023-03-13 72.38 72.38 72.38 72.38 0.0M
2023-03-10 73.40 73.40 73.40 73.40 0.0M
2023-03-09 74.79 74.79 74.79 74.79 0.0M
2023-03-08 74.20 74.20 74.20 74.20 0.0M
2023-03-07 73.97 73.97 73.97 73.97 0.0M
2023-02-24 71.85 71.85 71.85 71.85 0.0M
2023-02-22 71.44 71.44 71.44 71.44 0.0M
2023-02-17 71.97 71.97 71.97 71.97 0.0M
2023-02-13 71.69 71.69 71.69 71.69 0.0M
2023-02-10 71.46 71.46 71.46 71.46 0.0M
2023-02-01 71.31 71.31 71.31 71.31 0.0M
2023-01-20 69.80 69.80 69.80 69.80 0.0M
2023-01-18 69.84 69.84 69.84 69.84 0.0M
2023-01-13 68.64 68.64 68.64 68.64 0.0M
2023-01-11 68.65 68.65 68.65 68.65 0.0M