Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C EUR (TPXE)

TPXE
🏛️ フランス →
119.77
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
2021-12-31 93.90 93.90 93.75 93.75 0.0M
2021-12-30 94.34 94.34 94.29 94.30 0.0M
2021-12-29 94.57 94.57 94.01 94.01 0.0M
2021-12-28 94.42 94.85 94.42 94.79 0.0M
2021-12-27 93.71 94.25 93.47 94.25 0.0M
2021-12-24 94.17 94.17 94.09 94.09 0.0M
2021-12-23 94.19 94.63 94.19 94.63 0.0M
2021-12-22 93.83 93.94 93.50 93.94 0.0M
2021-12-21 94.00 94.27 94.00 94.18 0.0M
2021-12-20 93.18 93.45 93.18 93.34 0.0M
2021-12-17 95.51 95.51 94.70 95.23 0.0M
2021-12-16 95.87 95.97 95.70 95.95 0.0M
2021-12-15 95.05 95.12 95.05 95.05 0.0M
2021-12-14 94.75 94.75 93.89 94.07 0.0M
2021-12-13 94.73 94.98 94.42 94.42 0.0M
2021-12-10 94.62 94.93 94.62 94.93 0.0M
2021-12-09 95.06 95.29 95.06 95.23 0.0M
2021-12-07 95.25 96.42 95.25 96.42 0.0M
2021-12-06 93.47 93.79 92.91 93.79 0.0M
2021-12-03 94.18 94.18 93.32 93.32 0.0M
2021-12-02 92.18 92.62 91.68 92.34 0.0M
2021-12-01 92.96 93.54 92.96 93.52 0.0M
2021-11-30 91.38 91.66 91.00 91.33 0.0M
2021-11-29 93.60 93.60 93.16 93.16 0.0M
2021-11-26 94.25 94.25 92.76 92.76 0.0M
2021-11-25 95.98 96.03 95.92 96.01 0.0M
2021-11-24 95.94 96.16 95.94 96.15 0.0M
2021-11-23 97.05 97.05 96.56 96.56 0.0M
2021-11-22 97.50 97.74 97.35 97.35 0.0M
2021-11-19 96.82 96.98 96.78 96.98 0.0M
2021-11-18 96.57 96.57 96.07 96.29 0.0M
2021-11-17 96.37 96.45 96.14 96.45 0.0M
2021-11-16 96.84 96.91 96.68 96.91 0.0M
2021-11-15 96.36 96.65 96.32 96.64 0.2M
2021-11-12 95.90 96.27 95.85 96.27 0.0M
2021-11-11 94.79 95.17 94.79 95.17 0.0M
2021-11-10 94.61 94.85 94.61 94.69 0.0M
2021-11-09 94.91 95.07 94.78 94.90 0.0M
2021-11-08 95.27 95.66 95.27 95.48 0.0M
2021-11-05 95.26 96.10 95.26 95.96 0.0M
2021-11-04 95.85 95.96 95.70 95.70 0.0M
2021-11-03 94.48 94.52 94.28 94.52 0.0M
2021-11-02 94.32 94.70 94.31 94.65 0.0M
2021-11-01 94.86 94.90 94.58 94.58 0.0M
2021-10-29 92.32 93.58 92.26 93.58 0.0M
2021-10-28 92.92 93.16 92.70 92.83 0.0M
2021-10-27 93.25 93.25 92.94 93.07 0.0M
2021-10-26 93.82 93.90 93.52 93.79 0.0M
2021-10-25 92.60 93.43 92.60 93.43 0.0M
2021-10-22 92.76 93.14 92.76 93.00 0.0M
2021-10-21 92.51 92.59 92.04 92.29 0.0M
2021-10-20 93.51 93.85 93.51 93.85 0.0M
2021-10-19 93.80 94.12 93.62 94.12 0.0M
2021-10-18 93.37 93.75 93.29 93.75 0.0M
2021-10-15 94.00 94.39 93.91 94.26 0.0M
2021-10-14 92.96 93.42 92.96 93.26 0.0M
2021-10-13 92.27 92.82 92.27 92.37 0.0M
2021-10-12 92.56 93.19 92.56 93.19 0.0M
2021-10-11 93.82 94.34 93.82 94.08 0.0M
2021-10-08 93.48 93.57 93.16 93.16 0.0M
2021-10-07 92.96 93.87 92.96 93.87 0.0M
2021-10-06 92.05 92.50 91.71 92.50 0.0M
2021-10-05 92.76 93.76 92.76 93.72 0.0M
2021-10-04 93.41 93.94 92.44 92.44 0.0M
2021-10-01 94.74 94.99 94.56 94.93 0.0M
2021-09-30 96.44 96.97 96.17 96.23 0.0M
2021-09-29 96.44 97.06 96.44 96.97 0.0M
2021-09-28 96.78 96.92 96.07 96.07 0.0M
2021-09-27 98.21 98.21 97.93 98.03 0.1M
2021-09-24 98.25 98.25 97.81 98.11 0.0M
2021-09-23 98.36 98.41 98.06 98.06 0.0M
2021-09-22 97.49 97.88 97.47 97.88 0.0M
2021-09-21 98.13 98.94 97.98 98.72 0.0M
2021-09-20 98.16 98.38 97.06 97.54 0.0M
2021-09-17 99.10 99.18 98.51 98.81 0.0M
2021-09-16 98.94 99.21 98.94 99.12 0.0M
2021-09-15 98.94 98.94 98.49 98.60 0.0M
2021-09-14 99.02 99.02 98.69 98.69 0.0M
2021-09-13 98.75 99.44 98.68 98.68 0.0M
2021-09-10 97.83 98.43 97.83 98.02 0.0M
2021-09-09 96.44 97.75 96.44 97.47 0.0M
2021-09-08 96.60 97.46 96.60 96.76 0.0M
2021-09-07 96.29 96.33 95.56 96.33 0.0M
2021-09-06 95.81 97.58 95.81 97.39 0.0M
2021-09-03 94.03 95.15 94.03 95.15 0.0M
2021-09-02 92.85 93.35 92.85 93.35 0.0M
2021-09-01 93.06 93.06 92.70 92.83 0.0M
2021-08-31 92.25 92.25 91.69 92.02 0.0M
2021-08-30 91.65 91.65 91.50 91.50 0.0M
2021-08-27 90.83 91.31 90.83 91.31 0.0M
2021-08-26 90.94 91.27 90.94 91.21 0.0M
2021-08-25 91.75 91.75 91.32 91.37 0.0M
2021-08-24 91.62 91.73 91.48 91.67 0.0M
2021-08-23 90.74 91.00 90.65 91.00 0.0M
2021-08-20 89.45 89.83 89.38 89.82 0.0M
2021-08-19 89.61 90.02 89.61 90.02 0.0M
2021-08-18 91.32 91.32 91.29 91.30 0.0M
2021-08-17 90.57 91.16 90.57 91.16 0.0M
2021-08-16 90.94 91.38 90.94 91.38 0.0M
2021-08-13 92.25 92.35 91.93 92.08 0.0M
2021-08-12 91.93 92.23 91.93 92.23 0.0M
2021-08-11 92.02 92.48 92.02 92.34 0.0M
2021-08-10 91.15 91.33 91.15 91.33 0.0M
2021-08-09 90.87 91.11 90.82 91.11 0.0M
2021-08-06 90.77 91.13 90.65 91.13 0.0M
2021-08-05 90.51 90.75 90.43 90.75 0.0M
2021-08-04 90.47 90.55 90.35 90.37 0.0M
2021-08-03 90.78 90.78 90.43 90.69 0.0M
2021-08-02 90.85 90.87 90.81 90.87 0.0M
2021-07-30 89.26 89.70 89.26 89.70 0.0M
2021-07-29 90.57 90.66 90.41 90.57 0.0M
2021-07-28 90.22 90.47 90.22 90.45 0.0M
2021-07-27 90.66 90.66 90.00 90.00 0.0M
2021-07-26 90.44 90.45 90.27 90.43 0.0M
2021-07-23 91.12 91.34 91.12 91.34 0.0M
2021-07-22 90.77 90.81 90.68 90.75 0.0M
2021-07-21 90.14 90.15 90.06 90.06 0.0M
2021-07-20 89.47 89.87 89.35 89.87 0.0M
2021-07-19 89.60 89.64 88.92 88.92 0.0M
2021-07-16 90.59 90.59 90.36 90.52 0.0M
2021-07-15 90.86 91.08 90.85 91.08 0.0M
2021-07-13 91.62 91.76 91.53 91.72 0.0M
2021-07-12 91.16 91.33 91.01 91.30 0.0M
2021-07-09 90.24 90.83 90.15 90.83 0.0M
2021-07-08 89.58 89.60 88.53 88.96 0.0M
2021-07-07 90.46 90.69 90.35 90.67 0.0M
2021-07-06 90.29 90.60 90.19 90.19 0.0M
2021-07-05 90.29 90.56 90.29 90.56 0.0M
2021-07-02 90.30 90.71 90.25 90.25 0.0M
2021-07-01 89.81 89.88 89.28 89.72 0.0M
2021-06-30 90.12 90.12 89.58 89.93 0.0M
2021-06-29 90.28 90.73 90.28 90.67 0.0M
2021-06-28 90.42 90.54 90.27 90.27 0.1M
2021-06-25 90.25 90.42 90.25 90.42 0.0M
2021-06-24 89.62 90.03 89.62 89.97 0.1M
2021-06-23 89.90 89.90 89.36 89.36 0.0M
2021-06-22 90.66 90.75 90.38 90.38 0.0M
2021-06-21 88.88 89.86 88.88 89.83 0.0M
2021-06-18 90.46 90.46 89.57 89.73 0.0M
2021-06-17 90.43 91.26 90.43 91.26 0.0M
2021-06-16 90.28 90.44 90.23 90.44 0.0M
2021-06-15 90.17 90.17 89.88 89.97 0.0M
2021-06-14 90.12 90.12 89.63 89.63 0.0M
2021-06-11 89.28 89.95 89.28 89.95 0.0M
2021-06-10 89.40 89.57 89.30 89.57 0.0M
2021-06-09 89.45 89.45 89.10 89.37 0.0M
2021-06-08 89.96 90.12 89.72 89.72 0.0M
2021-06-07 89.85 90.03 89.59 89.59 0.0M
2021-06-04 89.48 89.82 89.35 89.81 0.0M
2021-06-03 89.14 89.14 88.89 89.04 0.0M
2021-06-02 88.29 88.70 88.17 88.63 0.0M
2021-06-01 87.55 87.86 87.49 87.70 0.0M
2021-05-31 87.82 88.19 87.77 87.78 0.0M
2021-05-28 88.52 88.62 88.52 88.61 0.0M
2021-05-27 87.31 87.69 87.31 87.69 0.1M
2021-05-26 87.69 87.76 87.59 87.76 0.1M
2021-05-25 87.91 87.91 87.26 87.26 0.1M
2021-05-24 87.92 88.04 87.65 88.04 0.2M
2021-05-21 87.23 87.72 87.23 87.56 0.0M
2021-05-20 86.85 87.23 86.72 87.23 0.0M
2021-05-18 87.47 87.47 87.03 87.03 0.0M
2021-05-17 86.36 86.36 86.03 86.03 0.0M
2021-05-14 86.52 86.80 86.37 86.80 0.0M
2021-05-13 85.02 85.69 84.60 85.69 0.0M
2021-05-12 87.01 87.13 86.20 86.20 0.0M
2021-05-11 88.09 88.09 87.32 87.63 0.2M
2021-05-10 89.87 90.05 89.87 90.05 0.0M
2021-05-07 89.58 89.64 89.42 89.52 0.0M
2021-05-06 89.47 89.52 88.94 89.28 0.0M
2021-05-05 88.46 89.47 88.46 89.47 0.0M
2021-05-04 88.96 88.96 87.90 87.90 0.0M
2021-05-03 88.37 88.76 88.37 88.76 0.0M
2021-04-30 88.07 88.27 88.07 88.27 0.0M
2021-04-29 88.41 88.41 87.82 87.93 0.1M
2021-04-28 88.53 88.59 88.47 88.47 0.0M
2021-04-27 88.86 88.86 88.72 88.72 0.1M
2021-04-26 89.72 89.92 89.72 89.76 0.0M
2021-04-23 89.84 90.06 89.70 90.06 0.2M
2021-04-21 88.84 89.11 88.76 89.11 0.0M
2021-04-20 89.84 89.84 88.47 88.63 0.0M
2021-04-19 91.81 91.81 90.94 91.01 0.0M
2021-04-16 91.89 91.92 91.81 91.81 0.3M
2021-04-15 91.67 92.08 91.67 92.08 0.0M
2021-04-14 91.36 91.82 91.36 91.82 0.0M
2021-04-13 91.66 91.94 91.56 91.72 0.0M
2021-04-12 91.71 91.92 91.61 91.65 0.0M
2021-04-09 91.77 92.02 91.72 92.01 0.0M
2021-04-08 91.22 91.67 91.22 91.42 0.0M
2021-04-07 91.86 91.86 91.22 91.52 0.0M
2021-04-06 91.62 91.73 91.55 91.68 0.0M
2021-04-01 92.07 92.35 91.97 92.35 0.0M
2021-03-31 91.88 92.46 91.77 92.33 0.1M
2021-03-29 93.17 93.40 93.17 93.22 0.0M
2021-03-26 93.43 93.47 93.43 93.47 0.0M
2021-03-25 91.89 92.64 91.89 92.64 0.0M
2021-03-24 90.81 91.84 90.81 91.84 0.0M
2021-03-23 92.26 92.75 92.26 92.68 0.0M
2021-03-22 92.69 93.43 92.69 93.43 0.0M
2021-03-19 93.46 94.37 93.41 93.73 0.0M
2021-03-17 92.26 92.26 92.09 92.25 0.1M
2021-03-16 91.86 92.42 91.86 92.42 0.0M
2021-03-15 91.19 91.24 91.19 91.24 0.0M
2021-03-12 90.28 90.72 90.28 90.39 0.0M
2021-03-11 89.97 89.97 89.92 89.93 0.0M
2021-03-10 89.77 90.29 89.77 90.16 0.0M
2021-03-09 89.34 90.32 89.34 90.12 0.0M
2021-03-08 88.82 89.81 88.82 89.81 0.0M
2021-03-05 88.26 88.81 88.26 88.71 0.1M
2021-03-04 88.78 89.02 88.66 88.91 0.0M
2021-03-03 89.35 89.49 89.10 89.23 0.0M
2021-03-02 89.48 89.60 89.13 89.17 0.0M
2021-03-01 89.45 90.16 89.43 90.13 0.0M
2021-02-26 88.15 88.60 87.91 88.43 0.0M
2021-02-25 90.46 90.46 89.66 89.66 0.0M
2021-02-24 90.32 90.69 89.90 90.62 0.0M
2021-02-23 91.79 91.79 90.92 91.38 0.0M
2021-02-22 91.30 91.87 91.19 91.78 0.0M
2021-02-19 91.32 91.88 91.32 91.81 0.0M
2021-02-18 92.18 92.18 91.37 91.44 0.0M
2021-02-17 92.87 93.16 92.87 92.97 0.0M
2021-02-16 93.29 93.29 92.91 93.06 0.0M
2021-02-15 92.73 93.15 92.65 93.12 0.0M
2021-02-12 91.81 92.37 91.69 92.37 0.0M
2021-02-11 91.64 91.89 91.64 91.89 0.0M
2021-02-10 91.73 91.89 91.42 91.42 0.0M
2021-02-09 91.91 91.91 91.67 91.80 0.0M
2021-02-08 91.50 92.03 91.50 92.03 0.0M
2021-02-05 90.53 90.75 90.44 90.50 0.1M
2021-02-04 89.50 90.09 89.50 90.04 0.0M
2021-02-03 89.74 89.74 89.51 89.56 0.1M
2021-02-02 88.22 88.70 88.22 88.70 0.0M
2021-02-01 87.37 87.53 87.37 87.46 0.0M
2021-01-29 86.50 87.19 86.46 86.71 0.0M
2021-01-28 87.54 88.24 87.19 88.24 0.0M
2021-01-27 89.00 89.36 88.62 88.72 0.0M
2021-01-26 89.01 89.36 88.99 89.31 0.0M
2021-01-25 89.05 89.06 88.64 88.82 0.0M
2021-01-22 88.80 88.80 88.46 88.61 0.0M
2021-01-21 89.60 89.60 88.89 88.89 0.0M
2021-01-20 88.70 89.45 88.70 89.45 0.1M
2021-01-18 88.98 89.29 88.98 89.29 0.0M
2021-01-15 89.40 89.40 89.05 89.18 0.0M
2021-01-14 89.80 90.37 89.78 90.34 0.0M
2021-01-13 89.00 89.27 88.87 89.27 0.0M
2021-01-12 88.75 88.83 88.65 88.69 0.0M
2021-01-11 88.52 88.71 88.52 88.71 0.0M
2021-01-08 88.85 88.85 88.29 88.55 0.0M
2021-01-07 87.00 87.11 86.90 87.11 0.0M
2021-01-05 85.53 86.12 85.53 85.96 0.0M
2021-01-04 86.40 86.55 85.97 85.97 0.0M