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
2023-12-29 332.39 333.28 332.39 333.18 0.0M
2023-12-28 330.26 330.80 329.96 330.80 0.0M
2023-12-27 331.00 331.00 330.01 330.01 0.0M
2023-12-22 327.49 330.33 327.49 330.16 0.0M
2023-12-21 326.40 326.97 325.61 326.74 0.0M
2023-12-20 328.56 328.77 328.07 328.77 0.0M
2023-12-19 329.09 329.66 326.86 326.86 0.0M
2023-12-18 324.58 325.56 324.18 324.38 0.0M
2023-12-15 326.99 326.99 323.80 323.93 0.0M
2023-12-14 325.02 325.02 324.24 324.89 0.0M
2023-12-13 329.84 329.84 328.64 328.64 0.0M
2023-12-12 329.55 329.66 328.81 329.60 0.0M
2023-12-11 331.36 331.97 331.01 331.97 0.0M
2023-12-08 324.52 326.25 324.52 326.18 0.0M
2023-12-07 329.97 329.97 325.54 326.13 0.0M
2023-12-06 333.87 334.27 333.24 333.24 0.0M
2023-12-05 327.45 328.85 327.34 328.85 0.0M
2023-12-04 330.23 330.23 329.00 329.12 0.0M
2023-12-01 333.58 333.58 332.62 332.62 0.0M
2023-11-30 332.23 333.07 332.22 332.76 0.0M
2023-11-29 330.86 331.82 330.58 330.58 0.0M
2023-11-28 331.92 332.17 331.72 332.17 0.0M
2023-11-27 333.40 333.92 333.40 333.82 0.0M
2023-11-24 334.36 335.54 334.10 335.33 0.0M
2023-11-23 334.42 334.97 334.31 334.83 0.0M
2023-11-22 332.53 334.44 332.53 334.44 0.0M
2023-11-21 330.39 330.39 329.96 329.96 0.0M
2023-11-20 330.83 330.83 330.09 330.09 0.0M
2023-11-17 334.33 334.33 332.90 333.40 0.0M
2023-11-16 331.06 331.06 329.78 329.78 0.0M
2023-11-15 331.71 332.38 331.13 331.67 0.0M
2023-11-14 327.89 332.17 327.89 332.17 0.0M
2023-11-13 326.95 328.73 326.92 328.73 0.0M
2023-11-10 326.83 326.86 325.38 326.86 0.0M
2023-11-09 325.73 327.69 325.73 327.69 0.0M
2023-11-08 321.96 323.37 321.83 322.62 0.0M
2023-11-07 325.35 327.24 325.30 327.24 0.0M
2023-11-06 330.07 330.07 329.28 329.28 0.0M
2023-11-03 327.35 333.16 327.35 333.16 0.0M
2023-11-02 324.59 327.76 324.59 327.76 0.0M
2023-11-01 322.96 324.24 321.93 323.35 0.0M
2023-10-31 314.92 321.04 314.92 321.04 0.0M
2023-10-30 312.00 312.80 310.57 310.57 0.0M
2023-10-27 314.01 314.01 311.40 311.76 0.0M
2023-10-26 309.48 311.15 309.17 310.57 0.0M
2023-10-25 314.19 315.03 313.66 314.42 0.0M
2023-10-24 312.83 313.20 312.36 313.20 0.0M
2023-10-23 311.86 312.25 310.20 312.25 0.0M
2023-10-20 314.15 314.25 312.75 312.75 0.0M
2023-10-19 315.55 316.30 315.27 316.30 0.0M
2023-10-18 319.15 319.57 317.15 317.15 0.0M
2023-10-17 319.06 320.96 318.52 320.96 0.0M
2023-10-16 317.99 319.88 316.82 319.41 0.0M
2023-10-13 321.39 321.39 318.82 318.82 0.0M
2023-10-12 326.61 326.61 324.34 324.34 0.0M
2023-10-11 321.23 322.01 320.92 321.36 0.0M
2023-10-10 321.69 322.00 321.53 322.00 0.0M
2023-10-09 315.46 316.07 315.46 316.07 0.0M
2023-10-06 315.25 316.69 315.25 316.69 0.0M
2023-10-05 313.95 315.23 313.95 314.02 0.0M
2023-10-04 306.49 309.26 306.49 308.73 0.0M
2023-10-03 317.19 317.94 312.60 313.10 0.0M
2023-10-02 323.01 323.43 320.89 321.30 0.0M
2023-09-29 324.27 325.28 323.76 323.76 0.0M
2023-09-28 325.29 327.23 324.57 327.23 0.0M
2023-09-27 327.90 328.72 327.63 327.63 0.0M
2023-09-26 326.59 326.65 325.67 325.67 0.0M
2023-09-25 328.53 328.53 327.38 328.42 0.0M
2023-09-22 327.69 329.09 327.69 329.09 0.0M
2023-09-21 328.47 328.52 325.82 325.82 0.0M
2023-09-20 332.02 333.56 332.02 333.31 0.0M
2023-09-19 335.14 336.31 334.44 334.93 0.0M
2023-09-18 332.32 332.57 331.71 332.17 0.0M
2023-09-15 334.94 334.94 333.41 333.41 0.0M
2023-09-14 330.88 332.82 330.88 332.82 0.0M
2023-09-13 327.52 328.87 327.00 328.62 0.0M
2023-09-12 327.99 328.05 327.31 327.86 0.0M
2023-09-11 325.18 325.90 325.13 325.90 0.0M
2023-09-08 324.93 326.01 324.31 325.88 0.0M
2023-09-07 327.78 328.46 327.05 327.26 0.0M
2023-09-06 328.49 328.89 327.85 327.85 0.0M
2023-09-05 326.13 327.96 325.98 327.96 0.0M
2023-09-04 327.32 327.49 326.22 326.27 0.0M
2023-09-01 323.27 323.66 322.64 323.35 0.0M
2023-08-31 320.42 321.41 319.71 319.71 0.0M
2023-08-30 317.81 317.81 317.25 317.58 0.0M
2023-08-29 316.79 317.44 316.79 317.44 0.0M
2023-08-28 316.14 317.02 315.87 317.02 0.0M
2023-08-25 311.67 312.84 311.67 312.84 0.0M
2023-08-24 314.19 314.19 311.50 311.50 0.0M
2023-08-23 312.59 312.59 311.83 312.36 0.0M
2023-08-22 311.60 312.27 311.06 311.06 0.0M
2023-08-21 308.08 309.36 308.08 308.87 0.0M
2023-08-18 307.00 307.32 306.41 306.93 0.0M
2023-08-17 310.12 310.52 309.21 309.22 0.0M
2023-08-16 310.92 311.45 310.52 311.01 0.0M
2023-08-15 314.41 314.41 311.88 312.19 0.0M
2023-08-14 313.94 314.71 313.94 314.57 0.0M
2023-08-11 317.37 317.58 316.14 316.22 0.0M
2023-08-10 316.42 318.30 316.42 318.30 0.0M
2023-08-09 313.93 314.40 312.57 312.57 0.0M
2023-08-08 313.91 314.05 312.40 313.09 0.0M
2023-08-07 313.32 314.32 313.25 314.32 0.0M
2023-08-04 311.46 312.29 310.98 312.29 0.0M
2023-08-03 310.53 310.66 307.13 308.59 0.0M
2023-08-02 314.06 314.85 312.72 313.01 0.0M
2023-08-01 320.29 320.29 318.16 318.16 0.0M
2023-07-31 319.20 320.29 319.20 319.89 0.0M
2023-07-28 311.82 318.91 311.82 318.35 0.0M
2023-07-27 314.82 317.03 314.82 316.78 0.0M
2023-07-26 312.70 312.70 311.55 311.75 0.0M
2023-07-25 313.14 313.14 312.60 312.60 0.0M
2023-07-24 312.00 312.64 311.53 312.64 0.0M
2023-07-21 309.69 313.18 309.69 313.14 0.0M
2023-07-20 308.72 310.28 308.72 310.28 0.0M
2023-07-19 313.13 313.26 312.50 312.50 0.0M
2023-07-18 307.05 310.56 307.05 310.56 0.0M
2023-07-17 305.13 306.38 304.21 305.92 0.0M
2023-07-14 306.37 307.30 306.12 306.40 0.0M
2023-07-13 306.41 308.44 306.41 307.59 0.0M
2023-07-12 303.51 306.16 303.34 306.16 0.0M
2023-07-11 306.22 306.61 305.05 306.61 0.0M
2023-07-10 306.47 308.08 306.47 307.59 0.0M
2023-07-07 308.10 309.30 307.47 309.30 0.0M
2023-07-06 310.90 310.90 307.31 307.86 0.0M
2023-07-05 314.77 315.19 313.25 313.88 0.0M
2023-07-04 315.34 315.34 313.99 314.15 0.0M
2023-07-03 317.28 317.28 316.40 316.45 0.0M
2023-06-30 312.65 315.19 312.65 315.19 0.0M
2023-06-29 313.17 314.13 313.10 313.45 0.0M
2023-06-28 314.20 314.76 313.74 314.76 0.0M
2023-06-27 308.22 309.76 308.21 309.76 0.0M
2023-06-26 308.63 308.85 307.84 308.35 0.0M
2023-06-23 309.19 309.25 306.89 308.50 0.0M
2023-06-22 313.47 314.59 312.97 314.56 0.0M
2023-06-21 313.65 315.22 313.65 314.61 0.0M
2023-06-20 311.06 311.06 309.60 309.81 0.0M
2023-06-19 313.10 314.15 312.33 312.72 0.0M
2023-06-16 313.63 316.19 313.63 315.70 0.0M
2023-06-15 313.42 313.55 311.03 313.11 0.0M
2023-06-14 313.92 315.78 313.39 313.39 0.0M
2023-06-13 309.68 313.79 309.68 313.79 0.0M
2023-06-12 305.94 306.99 305.94 306.97 0.0M
2023-06-09 303.28 305.60 303.28 304.90 0.0M
2023-06-08 299.65 300.16 298.47 299.89 0.0M
2023-06-07 300.94 301.77 300.24 301.77 0.0M
2023-06-06 304.15 306.45 303.70 306.45 0.0M
2023-06-05 303.27 305.03 301.47 301.52 0.0M
2023-06-02 298.19 302.45 298.19 302.14 0.0M
2023-06-01 294.00 294.03 293.55 293.81 0.0M
2023-05-31 290.09 290.96 288.20 288.26 0.0M
2023-05-30 293.83 294.54 292.22 292.22 0.0M
2023-05-29 295.49 295.49 293.67 294.20 0.0M
2023-05-26 292.55 296.62 292.39 296.01 0.0M
2023-05-25 292.70 294.19 292.70 293.40 0.0M
2023-05-24 292.37 292.59 291.12 291.76 0.0M
2023-05-23 293.67 294.37 292.21 294.37 0.0M
2023-05-22 296.10 297.33 295.80 297.15 0.0M
2023-05-19 294.86 295.48 293.23 293.23 0.0M
2023-05-18 293.89 296.37 293.89 295.17 0.0M
2023-05-17 290.48 293.26 290.48 293.26 0.0M
2023-05-16 289.57 290.69 289.57 290.62 0.0M
2023-05-15 288.73 289.45 288.52 289.24 0.0M
2023-05-12 285.52 286.67 285.52 286.46 0.0M
2023-05-11 283.45 283.85 281.93 282.85 0.0M
2023-05-10 284.18 284.18 282.40 282.87 0.0M
2023-05-09 285.20 285.34 284.39 285.34 0.0M
2023-05-08 281.97 282.63 281.97 281.97 0.0M
2023-05-05 278.96 281.69 278.21 281.69 0.0M
2023-05-04 278.35 278.42 276.86 276.97 0.0M
2023-05-03 279.93 279.93 279.17 279.24 0.0M
2023-05-02 282.65 282.82 278.40 278.40 0.0M
2023-04-28 280.46 281.10 279.33 280.28 0.0M
2023-04-27 276.46 278.31 276.46 278.31 0.0M
2023-04-26 275.32 275.40 274.29 275.40 0.0M
2023-04-25 277.57 277.80 277.27 277.27 0.0M
2023-04-24 277.18 278.62 277.18 278.31 0.0M
2023-04-21 276.72 277.72 276.42 277.65 0.0M
2023-04-20 277.21 277.26 276.53 276.78 0.0M
2023-04-19 277.23 277.23 275.91 276.64 0.0M
2023-04-18 277.95 278.35 277.29 277.42 0.0M
2023-04-17 275.85 276.10 275.74 276.10 0.0M
2023-04-14 274.33 274.78 274.33 274.78 0.0M
2023-04-13 273.26 273.90 272.42 273.83 0.0M
2023-04-12 272.99 273.64 271.87 272.25 0.0M
2023-04-11 270.98 271.34 270.74 271.22 0.0M
2023-04-06 267.15 267.59 266.96 267.32 0.0M
2023-04-05 269.83 269.83 267.26 267.26 0.0M
2023-04-04 275.12 275.17 272.82 272.82 0.0M
2023-04-03 274.79 274.79 273.23 273.23 0.0M
2023-03-31 272.54 273.86 272.54 273.86 0.0M
2023-03-30 269.14 271.45 269.14 271.01 0.0M
2023-03-29 268.02 268.83 267.80 268.83 0.0M
2023-03-28 264.64 264.64 264.16 264.16 0.0M
2023-03-27 264.17 264.37 263.38 264.28 0.0M
2023-03-24 262.83 262.83 259.28 261.27 0.0M
2023-03-23 262.97 264.08 262.23 263.56 0.0M
2023-03-22 262.98 264.49 262.98 263.71 0.0M
2023-03-21 261.63 263.25 261.63 262.46 0.0M
2023-03-20 257.47 260.50 255.71 260.50 0.0M
2023-03-17 263.17 263.50 259.17 259.17 0.0M
2023-03-16 259.95 260.55 257.49 260.55 0.0M
2023-03-15 263.22 263.22 254.83 254.83 0.0M
2023-03-14 260.48 263.92 260.48 263.92 0.0M
2023-03-13 268.30 268.30 263.04 263.75 0.0M
2023-03-10 272.10 273.34 270.64 272.23 0.0M
2023-03-09 277.15 277.27 276.64 276.70 0.0M
2023-03-08 274.96 276.44 274.96 275.98 0.0M
2023-03-07 274.15 275.05 274.03 274.06 0.0M
2023-03-06 272.92 273.34 272.78 273.31 0.0M
2023-03-03 270.51 272.24 270.51 272.24 0.0M
2023-03-02 266.98 268.50 266.98 267.77 0.0M
2023-03-01 267.85 267.85 267.03 267.39 0.0M
2023-02-28 267.14 268.15 267.14 267.27 0.0M
2023-02-27 267.53 268.01 267.52 267.55 0.0M
2023-02-24 266.90 266.90 265.01 265.01 0.0M
2023-02-23 264.95 265.41 264.51 264.51 0.0M
2023-02-22 264.42 264.57 263.23 264.32 0.0M
2023-02-21 267.39 267.39 266.47 266.47 0.0M
2023-02-20 267.61 267.61 267.32 267.32 0.0M
2023-02-17 266.42 266.93 266.42 266.53 0.0M
2023-02-16 267.88 268.59 266.51 267.00 0.0M
2023-02-15 266.09 267.17 266.09 267.17 0.0M
2023-02-14 267.34 267.34 266.90 266.90 0.0M
2023-02-13 265.39 267.43 265.39 267.29 0.0M
2023-02-10 264.39 265.73 264.39 265.70 0.0M
2023-02-09 265.74 266.26 265.72 265.72 0.0M
2023-02-08 265.62 265.62 264.16 264.16 0.0M
2023-02-07 265.15 265.15 263.97 264.49 0.0M
2023-02-06 264.88 265.60 264.26 265.48 0.0M
2023-02-03 263.57 265.68 263.57 265.68 0.0M
2023-02-02 263.09 263.33 262.98 263.32 0.0M
2023-02-01 264.07 264.07 262.23 263.23 0.0M
2023-01-31 264.87 265.25 264.01 265.17 0.0M
2023-01-30 265.17 266.72 265.17 266.58 0.0M
2023-01-27 264.97 265.51 264.97 265.51 0.0M
2023-01-26 265.02 266.20 264.97 265.37 0.0M
2023-01-25 265.41 265.41 263.62 264.46 0.0M
2023-01-24 263.12 263.27 262.61 263.27 0.0M
2023-01-23 260.72 262.91 260.46 262.62 0.0M
2023-01-20 258.18 260.45 258.18 260.45 0.0M
2023-01-19 256.40 256.40 255.49 255.55 0.0M
2023-01-18 258.19 258.19 257.14 257.14 0.0M
2023-01-17 254.56 255.55 254.28 255.55 0.0M
2023-01-16 252.30 252.98 252.30 252.85 0.0M
2023-01-13 253.77 253.77 251.52 251.74 0.0M
2023-01-12 254.77 254.77 253.35 253.35 0.0M
2023-01-11 253.86 254.15 253.86 254.15 0.0M
2023-01-10 251.52 251.80 251.26 251.42 0.0M
2023-01-09 252.62 253.98 252.62 253.98 0.0M
2023-01-06 250.50 251.44 250.50 251.44 0.0M
2023-01-05 248.53 249.46 248.53 248.90 0.0M
2023-01-04 249.25 251.20 248.95 251.20 0.0M
2023-01-03 251.55 251.76 250.59 250.59 0.0M
2023-01-02 252.99 253.69 252.41 252.86 0.0M