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
2021-12-30 263.94 264.00 263.82 263.97 0.0M
2021-12-29 264.02 264.02 263.42 263.42 0.0M
2021-12-28 263.88 264.71 263.88 264.71 0.0M
2021-12-27 261.42 263.61 261.42 263.61 0.0M
2021-12-23 262.25 263.40 262.01 263.40 0.0M
2021-12-22 259.68 261.48 259.59 261.48 0.0M
2021-12-21 259.36 260.74 259.36 260.74 0.0M
2021-12-20 256.12 257.77 256.12 257.17 0.0M
2021-12-17 262.98 263.62 262.24 262.24 0.0M
2021-12-16 266.14 267.12 265.16 265.58 0.0M
2021-12-15 262.31 262.41 262.12 262.12 0.0M
2021-12-14 261.26 261.26 259.31 259.31 0.0M
2021-12-13 261.24 261.62 260.44 260.44 0.0M
2021-12-10 261.26 262.15 261.26 261.81 0.0M
2021-12-09 262.77 262.94 262.45 262.48 0.0M
2021-12-08 265.00 265.25 264.93 265.04 0.0M
2021-12-07 263.22 264.94 263.22 264.94 0.0M
2021-12-06 256.84 258.37 256.40 258.37 0.0M
2021-12-03 259.46 259.46 256.44 256.93 0.0M
2021-12-02 254.27 254.82 253.52 254.37 0.0M
2021-12-01 257.47 258.37 257.11 257.53 0.0M
2021-11-30 252.18 252.47 250.76 251.45 0.0M
2021-11-29 257.51 258.29 257.27 257.47 0.0M
2021-11-26 260.52 260.52 256.42 256.42 0.0M
2021-11-25 267.84 268.00 267.67 267.97 0.0M
2021-11-24 267.39 267.83 267.39 267.83 0.0M
2021-11-23 270.20 271.19 269.65 269.65 0.0M
2021-11-22 270.71 271.55 270.53 271.46 0.0M
2021-11-19 270.82 270.82 268.13 269.53 0.0M
2021-11-18 269.31 269.67 269.31 269.67 0.0M
2021-11-17 270.03 270.03 269.41 269.41 0.0M
2021-11-16 271.53 271.75 271.53 271.75 0.0M
2021-11-15 271.35 271.42 271.12 271.42 0.0M
2021-11-12 270.18 270.78 270.06 270.78 0.0M
2021-11-11 267.23 268.38 267.23 268.38 0.0M
2021-11-10 267.16 268.36 266.42 268.12 0.0M
2021-11-09 268.05 268.55 267.73 267.73 0.0M
2021-11-08 269.84 270.27 269.32 270.27 0.0M
2021-11-05 270.30 271.80 270.30 271.47 0.0M
2021-11-04 273.18 273.18 271.11 271.11 0.0M
2021-11-03 269.04 269.57 268.85 269.51 0.0M
2021-11-02 268.42 269.49 268.42 269.49 0.0M
2021-11-01 270.95 270.96 269.97 270.00 0.0M
2021-10-29 264.09 265.89 264.09 265.89 0.0M
2021-10-28 264.61 265.43 264.61 265.26 0.0M
2021-10-27 266.35 266.35 264.66 264.98 0.0M
2021-10-26 267.78 268.41 267.78 267.88 0.0M
2021-10-25 264.80 266.27 264.49 266.27 0.0M
2021-10-22 265.56 266.50 265.50 265.50 0.0M
2021-10-21 265.02 265.02 263.36 263.74 0.0M
2021-10-20 268.55 269.46 268.55 269.39 0.0M
2021-10-19 268.96 270.25 268.54 269.94 0.0M
2021-10-18 267.02 268.25 267.02 268.25 0.0M
2021-10-15 268.95 269.68 268.67 269.68 0.0M
2021-10-14 264.28 265.45 264.28 265.39 0.0M
2021-10-13 261.30 262.64 261.30 261.90 0.0M
2021-10-12 261.14 264.09 261.14 264.09 0.0M
2021-10-11 264.76 266.49 264.76 266.40 0.0M
2021-10-08 260.88 261.10 260.42 261.10 0.0M
2021-10-07 258.89 261.56 258.89 261.56 0.0M
2021-10-06 257.26 257.26 253.88 256.80 0.0M
2021-10-05 258.68 261.94 258.68 261.94 0.0M
2021-10-04 259.77 261.81 257.13 257.26 0.0M
2021-10-01 263.20 264.80 263.20 264.03 0.0M
2021-09-30 270.73 270.73 268.86 268.86 0.0M
2021-09-29 271.35 272.27 271.06 272.27 0.0M
2021-09-28 272.03 272.56 270.00 270.00 0.0M
2021-09-27 275.13 275.13 274.50 274.84 0.0M
2021-09-24 275.12 275.12 274.51 274.79 0.0M
2021-09-23 273.40 274.24 272.97 274.11 0.0M
2021-09-22 270.84 272.28 270.84 272.28 0.0M
2021-09-21 273.28 274.66 272.30 273.56 0.0M
2021-09-20 273.20 273.20 269.20 270.92 0.0M
2021-09-17 277.36 277.36 275.74 275.74 0.0M
2021-09-16 275.76 276.45 275.76 276.45 0.0M
2021-09-15 276.81 276.81 275.28 275.62 0.0M
2021-09-14 278.47 278.47 276.59 276.59 0.0M
2021-09-13 277.28 279.23 277.28 277.37 0.0M
2021-09-10 275.33 276.60 275.11 275.62 0.0M
2021-09-09 271.33 273.74 271.33 273.57 0.0M
2021-09-08 273.04 274.84 272.73 272.95 0.0M
2021-09-07 271.78 272.01 269.81 272.01 0.0M
2021-09-06 270.27 274.68 270.27 274.59 0.0M
2021-09-03 265.61 268.22 265.61 268.22 0.0M
2021-09-02 261.86 263.66 261.86 263.66 0.0M
2021-09-01 262.45 262.45 261.58 261.74 0.0M
2021-08-31 259.27 259.27 258.00 258.50 0.0M
2021-08-30 256.98 256.98 256.57 256.77 0.0M
2021-08-27 254.44 256.09 254.44 256.09 0.0M
2021-08-26 254.99 255.46 254.96 255.39 0.0M
2021-08-25 255.68 255.80 255.31 255.80 0.0M
2021-08-24 255.64 255.64 255.11 255.59 0.0M
2021-08-23 252.94 253.67 252.94 253.67 0.0M
2021-08-20 247.70 249.38 247.43 249.38 0.0M
2021-08-19 248.88 250.16 247.94 249.86 0.0M
2021-08-18 253.90 254.18 253.72 254.18 0.0M
2021-08-17 252.09 253.52 251.74 253.52 0.0M
2021-08-16 253.71 254.67 253.31 254.67 0.0M
2021-08-13 258.40 258.56 257.86 258.19 0.0M
2021-08-12 258.01 258.60 258.01 258.60 0.0M
2021-08-11 258.29 259.42 258.28 259.35 0.0M
2021-08-10 255.74 256.33 255.74 256.33 0.0M
2021-08-09 255.04 255.66 254.75 255.66 0.0M
2021-08-06 255.04 255.95 254.95 255.89 0.0M
2021-08-05 254.41 255.42 254.31 255.42 0.0M
2021-08-04 254.00 254.00 252.99 253.79 0.0M
2021-08-03 254.75 255.15 253.89 254.19 0.0M
2021-08-02 256.93 256.93 255.34 255.34 0.0M
2021-07-30 251.85 253.25 251.85 253.08 0.0M
2021-07-29 255.55 255.98 255.38 255.38 0.0M
2021-07-28 253.52 254.80 253.52 254.77 0.0M
2021-07-27 255.16 255.16 253.05 253.05 0.0M
2021-07-26 254.58 255.36 254.13 255.36 0.0M
2021-07-23 256.27 257.38 256.27 257.38 0.0M
2021-07-22 255.54 256.23 254.96 254.96 0.0M
2021-07-21 252.23 253.72 252.23 253.72 0.0M
2021-07-20 250.26 252.00 249.22 252.00 0.0M
2021-07-19 251.81 251.81 248.90 248.90 0.0M
2021-07-16 255.13 256.09 255.13 255.29 0.0M
2021-07-15 256.01 256.76 255.48 256.76 0.0M
2021-07-14 259.40 259.76 258.52 259.40 0.0M
2021-07-13 259.93 260.03 258.86 259.30 0.0M
2021-07-12 258.48 259.14 257.50 259.14 0.0M
2021-07-09 254.83 257.36 254.38 257.36 0.0M
2021-07-08 252.68 252.68 248.98 250.72 0.0M
2021-07-07 256.74 257.14 256.47 256.98 0.0M
2021-07-06 258.18 258.18 255.40 255.90 0.0M
2021-07-05 257.88 258.26 257.88 258.26 0.0M
2021-07-02 258.79 258.79 258.08 258.08 0.0M
2021-07-01 256.99 257.35 256.04 257.35 0.0M
2021-06-30 257.15 257.15 255.93 256.51 0.0M
2021-06-29 258.20 258.93 258.06 258.86 0.0M
2021-06-28 259.19 259.79 258.24 258.24 0.0M
2021-06-25 259.17 259.53 259.06 259.53 0.0M
2021-06-24 257.22 258.23 257.22 258.23 0.0M
2021-06-23 257.82 257.82 256.86 256.86 0.0M
2021-06-22 258.46 258.69 257.97 258.37 0.0M
2021-06-21 251.70 255.75 251.70 255.75 0.0M
2021-06-18 257.16 257.16 254.39 254.53 0.0M
2021-06-17 260.10 261.10 260.10 260.38 0.0M
2021-06-16 261.41 261.41 260.91 261.40 0.0M
2021-06-15 261.59 261.59 260.40 260.77 0.0M
2021-06-14 259.56 259.56 259.38 259.38 0.0M
2021-06-11 258.40 259.32 258.40 259.32 0.0M
2021-06-10 258.54 259.77 258.54 259.22 0.0M
2021-06-09 258.85 259.09 258.56 259.09 0.0M
2021-06-08 260.29 260.37 259.73 259.73 0.0M
2021-06-07 259.73 259.96 259.17 259.17 0.0M
2021-06-04 259.24 259.65 258.91 259.65 0.0M
2021-06-03 258.93 258.93 257.47 258.51 0.0M
2021-06-02 256.87 257.66 256.87 257.66 0.0M
2021-06-01 254.95 255.92 254.95 255.37 0.0M
2021-05-31 255.23 255.58 254.72 255.03 0.0M
2021-05-28 257.36 257.79 257.36 257.78 0.0M
2021-05-27 252.47 254.72 252.47 254.72 0.0M
2021-05-26 253.81 253.81 253.50 253.80 0.0M
2021-05-25 254.12 254.21 252.77 252.77 0.0M
2021-05-21 252.13 252.49 252.11 252.44 0.0M
2021-05-20 250.73 251.86 249.73 251.86 0.0M
2021-05-19 250.16 250.16 248.22 248.22 0.0M
2021-05-18 252.70 252.70 251.53 251.53 0.0M
2021-05-17 248.52 248.52 248.00 248.03 0.0M
2021-05-14 248.92 250.47 248.92 250.47 0.0M
2021-05-13 244.79 246.57 244.02 246.45 0.0M
2021-05-12 249.48 249.48 247.68 247.68 0.0M
2021-05-11 253.02 253.02 249.76 251.33 0.0M
2021-05-10 258.75 258.97 258.24 258.97 0.0M
2021-05-07 256.21 256.69 256.01 256.69 0.0M
2021-05-06 255.62 255.62 254.07 255.22 0.0M
2021-05-05 252.55 255.11 252.55 255.11 0.0M
2021-05-04 254.59 254.59 250.96 251.17 0.0M
2021-05-03 254.00 254.00 253.41 253.95 0.0M
2021-04-30 252.27 252.52 251.97 252.52 0.0M
2021-04-29 253.36 253.55 252.20 252.20 0.0M
2021-04-28 253.20 253.44 253.11 253.21 0.0M
2021-04-27 252.29 252.78 252.10 252.78 0.0M
2021-04-26 254.32 254.79 254.13 254.79 0.0M
2021-04-23 253.42 255.04 253.31 255.04 0.0M
2021-04-22 254.61 255.01 254.55 254.75 0.0M
2021-04-21 251.12 252.07 250.83 251.92 0.0M
2021-04-20 255.58 255.87 250.70 250.70 0.0M
2021-04-19 259.66 259.66 257.23 257.23 0.0M
2021-04-16 260.22 260.53 260.22 260.23 0.0M
2021-04-15 260.08 260.55 259.71 260.44 0.0M
2021-04-14 259.08 260.51 258.95 260.51 0.0M
2021-04-13 259.81 259.83 258.96 259.83 0.0M
2021-04-12 259.55 260.06 259.55 259.64 0.0M
2021-04-09 259.71 260.91 259.71 260.91 0.0M
2021-04-08 258.07 258.70 258.07 258.54 0.0M
2021-04-07 260.41 260.41 259.56 259.69 0.0M
2021-04-06 259.53 260.20 258.95 259.18 0.0M
2021-04-01 260.38 261.28 259.89 261.14 0.0M
2021-03-31 259.25 260.58 259.24 260.58 0.0M
2021-03-30 262.07 262.11 261.39 261.67 0.0M
2021-03-29 261.45 262.64 261.45 261.94 0.0M
2021-03-26 261.84 262.75 261.84 262.50 0.0M
2021-03-25 257.24 258.93 257.24 258.93 0.0M
2021-03-24 253.33 257.20 253.33 257.07 0.0M
2021-03-23 259.90 260.19 259.06 259.91 0.0M
2021-03-22 260.51 263.47 260.51 263.43 0.0M
2021-03-19 263.94 265.80 263.94 264.02 0.0M
2021-03-18 263.68 264.65 263.43 264.65 0.0M
2021-03-17 260.50 260.82 260.23 260.82 0.0M
2021-03-16 260.30 260.69 260.10 260.69 0.0M
2021-03-15 258.40 258.59 258.27 258.34 0.0M
2021-03-12 255.90 256.20 255.66 256.20 0.0M
2021-03-11 254.09 254.09 253.73 253.96 0.0M
2021-03-10 252.53 253.67 252.53 253.67 0.0M
2021-03-09 251.64 253.42 251.64 253.35 0.0M
2021-03-08 249.32 252.72 249.24 252.11 0.0M
2021-03-05 248.57 250.35 248.57 249.38 0.0M
2021-03-04 249.45 250.78 248.39 250.78 0.0M
2021-03-03 251.18 251.67 249.90 250.74 0.0M
2021-03-02 249.80 250.38 249.71 250.05 0.0M
2021-03-01 250.59 252.39 250.07 252.16 0.0M
2021-02-26 246.66 248.41 246.62 248.41 0.0M
2021-02-25 254.45 254.45 253.08 253.08 0.0M
2021-02-24 251.45 253.58 251.45 253.37 0.0M
2021-02-23 255.43 255.43 253.78 254.21 0.0M
2021-02-22 254.38 255.00 254.33 255.00 0.0M
2021-02-19 254.22 256.08 254.12 255.96 0.0M
2021-02-18 255.49 255.49 253.88 253.98 0.0M
2021-02-17 258.72 259.03 257.26 257.26 0.0M
2021-02-16 259.53 259.58 258.73 259.33 0.0M
2021-02-15 257.54 258.87 257.54 258.57 0.0M
2021-02-12 254.01 255.81 254.01 255.81 0.0M
2021-02-11 252.98 254.05 252.98 254.05 0.0M
2021-02-10 253.24 253.57 252.72 252.76 0.0M
2021-02-09 253.34 253.34 252.85 253.11 0.0M
2021-02-08 252.83 253.89 252.80 253.43 0.0M
2021-02-05 248.92 249.92 248.92 249.77 0.0M
2021-02-04 246.21 247.70 246.09 247.70 0.0M
2021-02-03 247.11 247.11 245.97 246.49 0.0M
2021-02-02 243.26 244.12 243.26 244.12 0.0M
2021-02-01 242.74 242.74 241.33 241.74 0.0M
2021-01-29 238.28 241.23 238.28 239.90 0.0M
2021-01-28 240.41 243.49 239.41 243.49 0.0M
2021-01-27 244.15 244.15 243.43 243.43 0.0M
2021-01-26 243.77 245.52 243.77 245.33 0.0M
2021-01-25 244.92 244.99 243.13 243.82 0.0M
2021-01-22 243.85 243.99 242.70 243.99 0.0M
2021-01-21 244.85 244.91 243.46 243.46 0.0M
2021-01-20 243.54 244.60 243.54 244.34 0.0M
2021-01-19 244.97 244.97 243.73 244.00 0.0M
2021-01-18 242.76 243.69 242.76 243.69 0.0M
2021-01-15 245.04 245.04 242.59 243.90 0.0M
2021-01-14 247.18 247.98 247.18 247.98 0.0M
2021-01-13 246.15 246.15 244.94 245.91 0.0M
2021-01-12 244.81 244.87 244.73 244.87 0.0M
2021-01-11 244.69 245.08 244.50 245.08 0.0M
2021-01-08 246.15 246.15 245.09 245.72 0.0M
2021-01-07 241.53 241.82 240.36 241.82 0.0M
2021-01-06 237.62 240.41 237.62 240.41 0.0M
2021-01-05 235.11 236.06 235.11 236.06 0.0M
2021-01-04 237.73 238.16 236.76 236.76 0.0M