Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C EUR Hedged

TPXH
🏛️ ドイツ →
474.40
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
2025-09-26 475.19 475.37 473.93 474.40 0.0M
2025-09-25 474.53 474.95 473.55 474.95 0.0M
2025-09-24 473.11 474.92 473.10 474.52 0.0M
2025-09-23 473.73 473.73 473.55 473.69 0.0M
2025-09-22 472.00 472.91 471.30 472.45 0.0M
2025-09-19 469.16 471.98 469.16 470.94 0.0M
2025-09-18 473.34 476.24 473.02 476.24 0.0M
2025-09-17 469.89 470.17 468.66 470.17 0.0M
2025-09-16 472.57 472.57 470.33 470.33 0.0M
2025-09-15 472.66 472.75 471.06 472.75 0.0M
2025-09-12 471.51 471.74 470.40 470.93 0.0M
2025-09-11 470.37 473.14 470.37 473.14 0.0M
2025-09-10 468.72 469.55 467.38 469.44 0.0M
2025-09-09 466.90 467.30 463.95 465.47 0.0M
2025-09-08 468.75 471.98 468.75 471.98 0.0M
2025-09-05 463.63 464.20 461.01 461.01 0.0M
2025-09-04 460.13 462.70 459.66 462.70 0.0M
2025-09-03 455.20 457.40 455.20 456.20 0.0M
2025-09-02 460.35 460.35 455.01 456.37 0.0M
2025-09-01 457.70 458.90 457.44 458.64 0.0M
2025-08-29 458.39 458.42 454.14 454.14 0.0M
2025-08-28 462.36 462.36 459.66 460.68 0.0M
2025-08-27 457.70 457.70 456.68 457.62 0.0M
2025-08-26 457.25 458.77 456.02 457.97 0.0M
2025-08-25 462.71 462.71 461.36 461.47 0.0M
2025-08-22 462.62 464.23 462.62 463.72 0.0M
2025-08-21 459.62 461.43 459.20 461.43 0.0M
2025-08-20 462.56 463.13 460.58 461.50 0.0M
2025-08-19 465.18 467.49 465.18 465.63 0.0M
2025-08-18 465.91 466.74 464.66 466.74 0.0M
2025-08-15 464.23 464.23 462.55 462.96 0.0M
2025-08-14 455.49 458.22 455.27 457.76 0.0M
2025-08-13 461.55 462.26 458.64 458.98 0.0M
2025-08-12 456.43 460.72 456.00 460.54 0.0M
2025-08-11 454.82 455.27 454.24 455.27 0.0M
2025-08-08 450.76 454.09 450.70 454.09 0.0M
2025-08-07 445.24 448.18 444.94 445.77 0.0M
2025-08-06 442.11 442.62 441.69 442.62 0.0M
2025-08-05 438.84 438.84 437.36 437.36 0.0M
2025-08-04 435.37 437.21 435.37 436.87 0.0M
2025-08-01 439.94 439.94 431.39 431.65 0.0M
2025-07-31 437.72 442.35 437.62 437.62 0.0M
2025-07-30 435.17 436.26 435.17 435.47 0.0M
2025-07-29 434.01 434.44 431.70 431.70 0.0M
2025-07-28 435.89 436.06 433.79 433.79 0.0M
2025-07-25 438.57 439.09 437.87 438.47 0.0M
2025-07-24 443.56 443.56 440.81 441.83 0.0M
2025-07-23 435.32 438.71 435.32 438.71 0.0M
2025-07-22 422.90 422.90 420.99 421.78 0.0M
2025-07-21 422.19 423.45 421.43 423.45 0.0M
2025-07-18 422.72 422.72 421.47 421.47 0.0M
2025-07-17 423.22 423.96 422.88 423.78 0.0M
2025-07-16 419.62 419.89 415.15 415.15 0.0M
2025-07-15 421.14 421.40 420.67 420.67 0.0M
2025-07-14 420.19 421.41 420.05 421.41 0.0M
2025-07-11 420.66 420.66 419.05 420.19 0.0M
2025-07-10 419.08 420.31 419.08 420.31 0.0M
2025-07-09 421.17 421.82 420.87 420.97 0.0M
2025-07-08 421.00 422.25 421.00 422.14 0.0M
2025-07-07 418.99 421.97 418.61 421.00 0.0M
2025-07-04 421.24 421.34 420.29 421.24 0.0M
2025-07-03 421.10 424.56 421.10 424.56 0.0M
2025-07-02 421.42 421.42 419.77 420.30 0.0M
2025-07-01 420.86 420.86 419.84 420.43 0.0M
2025-06-30 424.77 424.77 423.59 423.68 0.0M
2025-06-27 423.53 427.53 423.53 427.53 0.0M
2025-06-26 417.07 418.53 417.07 418.20 0.0M
2025-06-25 414.21 415.61 414.01 414.01 0.0M
2025-06-24 414.53 414.53 412.53 412.53 0.0M
2025-06-23 411.57 413.52 411.57 412.43 0.0M
2025-06-20 412.06 413.42 412.06 412.71 0.0M
2025-06-19 415.99 416.52 414.35 414.35 0.0M
2025-06-18 417.91 417.91 415.12 416.16 0.0M
2025-06-17 414.38 414.38 412.77 413.07 0.0M
2025-06-16 414.93 416.34 413.51 416.34 0.0M
2025-06-13 410.95 414.10 410.95 414.10 0.0M
2025-06-12 414.23 414.85 412.75 414.85 0.0M
2025-06-11 415.08 417.44 415.08 415.88 0.0M
2025-06-10 414.50 415.19 414.50 415.07 0.0M
2025-06-09 415.27 415.88 415.23 415.23 0.0M
2025-06-06 412.82 416.08 412.82 415.56 0.0M
2025-06-05 410.34 411.39 408.84 411.39 0.0M
2025-06-04 414.87 414.87 411.57 411.57 0.0M
2025-06-03 412.63 415.04 411.75 415.04 0.0M
2025-06-02 414.03 414.23 412.79 414.13 0.0M
2025-05-30 415.96 416.07 413.41 413.41 0.0M
2025-05-29 417.30 417.30 412.54 413.28 0.0M
2025-05-28 412.25 413.92 412.25 413.92 0.0M
2025-05-27 413.32 418.33 413.32 418.33 0.0M
2025-05-26 410.07 410.07 409.48 409.48 0.0M
2025-05-23 407.66 407.66 403.63 403.63 0.0M
2025-05-22 404.70 404.70 403.48 404.69 0.0M
2025-05-21 406.26 406.52 405.87 406.49 0.0M
2025-05-20 407.04 409.05 407.04 408.56 0.0M
2025-05-19 406.21 407.48 405.27 406.77 0.0M
2025-05-16 407.98 409.45 407.98 409.45 0.0M
2025-05-15 407.08 407.98 406.08 407.98 0.0M
2025-05-14 411.49 411.49 406.00 406.00 0.0M
2025-05-13 412.00 413.40 410.42 413.40 0.0M
2025-05-12 412.05 417.62 412.05 417.62 0.0M
2025-05-09 406.87 407.25 405.07 405.43 0.0M
2025-05-08 402.64 405.85 402.64 405.85 0.0M
2025-05-07 400.90 400.92 399.88 400.60 0.0M
2025-05-06 402.36 402.36 399.50 401.42 0.0M
2025-05-05 401.52 403.51 401.52 403.25 0.0M
2025-05-02 399.87 402.13 398.37 401.29 0.0M
2025-04-30 396.53 396.65 393.38 394.70 0.0M
2025-04-29 397.50 397.54 396.19 396.19 0.0M
2025-04-28 394.36 396.80 394.36 394.47 0.0M
2025-04-25 392.47 392.83 390.08 392.83 0.0M
2025-04-24 384.95 388.52 384.95 388.52 0.0M
2025-04-23 384.79 389.65 384.79 387.66 0.0M
2025-04-22 376.66 381.53 376.66 381.51 0.0M
2025-04-17 376.73 378.96 375.21 378.96 0.0M
2025-04-16 371.97 375.52 371.97 375.52 0.0M
2025-04-15 374.72 377.35 373.59 377.35 0.0M
2025-04-14 370.85 373.94 370.82 372.70 0.0M
2025-04-11 365.07 365.07 360.53 360.53 0.0M
2025-04-10 378.41 378.41 360.51 360.51 0.0M
2025-04-09 352.68 358.54 345.64 347.98 0.0M
2025-04-08 362.86 368.28 358.60 364.08 0.0M
2025-04-07 334.48 353.83 333.05 351.20 0.0M
2025-04-04 367.57 367.57 353.62 353.70 0.0M
2025-04-03 381.27 382.24 371.73 371.73 0.0M
2025-04-02 394.03 394.48 391.08 394.48 0.0M
2025-04-01 396.04 396.04 391.90 395.46 0.0M
2025-03-31 393.07 397.61 393.07 397.61 0.0M
2025-03-28 405.71 405.71 402.38 402.38 0.0M
2025-03-27 412.14 412.98 412.14 412.98 0.0M
2025-03-26 413.31 413.31 411.53 411.69 0.0M
2025-03-25 411.38 412.89 410.98 412.89 0.0M
2025-03-24 410.94 412.75 409.15 412.38 0.0M
2025-03-21 412.01 412.01 408.62 409.54 0.0M
2025-03-20 411.11 411.29 406.98 408.61 0.0M
2025-03-19 410.07 411.62 410.07 411.45 0.0M
2025-03-18 409.08 410.12 408.68 408.68 0.0M
2025-03-17 404.89 407.80 404.89 407.57 0.0M
2025-03-14 398.88 402.78 398.88 402.78 0.0M
2025-03-13 396.72 398.59 396.46 396.60 0.0M
2025-03-12 396.30 398.76 395.84 398.50 0.0M
2025-03-11 392.08 393.38 388.92 388.92 0.0M
2025-03-10 396.07 396.07 392.44 392.44 0.0M
2025-03-07 398.03 398.98 395.39 395.39 0.0M
2025-03-06 402.68 402.68 398.17 400.78 0.0M
2025-03-05 398.88 400.43 398.09 398.09 0.0M
2025-03-04 397.59 397.59 389.99 390.75 0.0M
2025-03-03 400.90 405.16 400.14 404.11 0.0M
2025-02-28 394.02 396.24 394.02 396.24 0.0M
2025-02-27 401.23 402.80 400.81 401.05 0.0M
2025-02-26 399.18 400.78 399.02 400.78 0.0M
2025-02-25 398.71 400.73 395.65 395.99 0.0M
2025-02-24 396.80 397.01 395.94 396.01 0.0M
2025-02-21 401.97 402.22 398.38 398.54 0.0M
2025-02-20 402.06 402.06 399.07 399.15 0.0M
2025-02-19 406.26 406.26 403.08 404.24 0.0M
2025-02-18 407.97 407.97 407.39 407.85 0.0M
2025-02-17 406.78 406.85 406.52 406.67 0.0M
2025-02-14 405.43 405.98 404.52 404.52 0.0M
2025-02-13 405.88 405.88 404.74 405.61 0.0M
2025-02-12 402.09 402.57 401.28 401.69 0.0M
2025-02-11 400.23 402.82 400.23 402.74 0.0M
2025-02-10 401.33 402.05 400.94 400.94 0.0M
2025-02-07 402.64 403.22 398.97 398.97 0.0M
2025-02-06 404.03 405.05 404.03 405.05 0.0M
2025-02-05 402.64 402.64 401.22 401.95 0.0M
2025-02-04 401.97 404.31 401.97 404.31 0.0M
2025-02-03 401.59 404.02 399.34 404.02 0.0M
2025-01-31 409.82 409.98 408.98 409.98 0.0M
2025-01-30 408.23 408.91 406.87 408.91 0.0M
2025-01-29 407.31 407.38 405.87 405.87 0.0M
2025-01-28 405.65 405.65 404.44 405.61 0.0M
2025-01-27 403.00 403.00 399.02 400.03 0.0M
2025-01-24 403.92 408.17 403.92 408.17 0.0M
2025-01-23 403.20 403.56 402.86 403.46 0.0M
2025-01-22 401.55 403.97 401.36 403.97 0.0M
2025-01-21 398.13 400.38 398.13 400.38 0.0M
2025-01-20 397.61 398.72 396.60 398.56 0.0M
2025-01-17 393.43 396.49 393.43 396.49 0.0M
2025-01-16 395.49 395.68 392.55 392.55 0.0M
2025-01-15 393.68 396.01 393.68 395.38 0.0M
2025-01-14 393.48 394.98 393.48 393.70 0.0M
2025-01-13 391.19 392.69 390.19 392.69 0.0M
2025-01-10 398.49 398.49 393.91 393.91 0.0M
2025-01-09 400.56 402.19 400.56 400.67 0.0M
2025-01-08 405.39 405.39 403.47 405.34 0.0M
2025-01-07 407.91 408.70 406.97 406.97 0.0M
2025-01-06 405.14 408.16 404.37 408.16 0.0M
2025-01-03 400.95 404.19 400.95 404.19 0.0M
2025-01-02 405.48 405.53 404.03 405.53 0.0M