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
2022-12-30 84.09 84.09 84.09 84.09 0.0M
2022-12-29 83.57 83.57 83.57 83.57 0.0M
2022-12-28 84.09 84.09 83.73 83.73 0.0M
2022-12-27 84.72 84.72 84.18 84.25 0.0M
2022-12-23 84.42 84.47 84.42 84.43 0.0M
2022-12-21 84.54 84.90 84.54 84.72 0.0M
2022-12-20 84.73 85.02 84.70 84.95 0.0M
2022-12-19 84.16 84.25 83.67 83.67 0.0M
2022-12-16 83.67 83.67 83.37 83.63 0.0M
2022-12-15 85.37 85.37 83.38 83.57 0.0M
2022-12-14 85.80 86.11 85.76 86.11 0.0M
2022-12-13 85.01 86.45 85.01 86.13 0.0M
2022-12-12 85.17 85.17 84.78 85.02 0.0M
2022-12-09 85.31 85.79 85.31 85.67 0.0M
2022-12-08 84.62 84.89 84.62 84.67 0.0M
2022-12-07 84.86 84.86 84.26 84.44 0.0M
2022-12-06 85.04 85.04 84.55 84.55 0.0M
2022-12-05 85.72 86.04 85.11 85.20 0.0M
2022-12-02 86.20 86.52 86.14 86.14 0.0M
2022-12-01 87.56 87.56 86.84 86.84 0.0M
2022-11-30 86.99 86.99 86.77 86.77 0.0M
2022-11-29 87.15 87.18 87.10 87.18 0.0M
2022-11-28 87.55 87.55 87.03 87.42 0.0M
2022-11-24 87.40 87.95 87.40 87.95 0.0M
2022-11-23 86.55 87.20 86.39 87.20 0.0M
2022-11-22 85.92 86.58 85.92 86.58 0.0M
2022-11-21 85.42 85.59 85.27 85.38 0.0M
2022-11-18 84.96 85.35 84.96 85.29 0.0M
2022-11-17 85.41 85.41 84.63 84.86 0.0M
2022-11-16 85.07 85.07 84.52 84.70 0.0M
2022-11-15 85.04 85.73 85.04 85.73 0.0M
2022-11-14 85.21 85.21 84.91 84.91 0.0M
2022-11-11 85.77 86.49 85.69 85.69 0.0M
2022-11-10 83.05 85.47 83.05 85.47 0.0M
2022-11-09 83.44 83.44 83.16 83.16 0.0M
2022-11-08 83.54 84.01 83.54 84.01 0.0M
2022-11-07 82.76 83.09 82.76 83.09 0.0M
2022-11-04 83.08 83.42 82.85 82.85 0.0M
2022-11-03 83.08 83.36 82.96 83.36 0.0M
2022-11-01 82.84 83.25 82.84 82.89 0.0M
2022-10-31 82.05 82.27 81.67 82.27 0.0M
2022-10-28 81.09 81.82 81.03 81.82 0.0M
2022-10-27 81.26 81.82 81.26 81.82 0.0M
2022-10-26 81.52 81.92 81.52 81.92 0.0M
2022-10-25 81.42 81.88 81.23 81.88 0.0M
2022-10-24 80.73 81.09 80.72 80.72 0.0M
2022-10-21 80.38 81.42 80.20 81.42 0.0M
2022-10-20 81.38 81.38 80.97 81.31 0.0M
2022-10-19 81.14 81.32 81.03 81.03 0.0M
2022-10-18 81.12 81.30 80.86 80.86 0.0M
2022-10-17 81.45 81.49 81.37 81.49 0.0M
2022-10-14 82.23 82.37 81.54 81.54 0.0M
2022-10-13 81.45 81.64 81.37 81.64 0.0M
2022-10-12 82.52 82.52 82.26 82.35 0.0M
2022-10-11 83.21 83.35 82.82 83.35 0.0M
2022-10-10 83.18 83.40 83.18 83.40 0.0M
2022-10-07 84.25 84.25 83.55 83.55 0.0M
2022-10-06 83.96 84.07 83.88 84.07 0.0M
2022-10-05 83.38 83.72 83.38 83.72 0.0M
2022-10-04 84.01 84.01 83.63 83.63 0.0M
2022-10-03 81.65 82.72 81.30 82.72 0.0M
2022-09-30 81.81 82.34 81.81 82.34 0.0M
2022-09-29 83.41 83.78 82.25 82.25 0.0M
2022-09-28 83.12 83.57 83.12 83.57 0.0M
2022-09-27 83.57 83.57 83.14 83.14 0.0M
2022-09-26 83.56 83.60 83.48 83.48 0.0M
2022-09-23 84.59 84.59 83.75 83.84 0.0M
2022-09-22 83.12 85.26 83.12 84.47 0.0M
2022-09-21 83.59 84.09 83.58 84.09 0.0M
2022-09-20 84.04 84.04 83.60 83.60 0.0M
2022-09-19 83.79 83.83 83.35 83.81 0.0M
2022-09-16 83.97 84.05 83.71 83.77 0.0M
2022-09-15 84.74 84.74 84.26 84.33 0.0M
2022-09-14 84.67 84.88 84.67 84.88 0.0M
2022-09-13 85.40 85.40 84.25 84.25 0.0M
2022-09-12 84.79 85.41 84.73 85.41 0.0M
2022-09-09 85.05 85.68 85.05 85.49 0.0M
2022-09-08 84.53 84.91 84.50 84.91 0.0M
2022-09-07 83.65 83.65 83.32 83.34 0.0M
2022-09-06 84.98 85.02 84.49 84.65 0.0M
2022-09-05 86.31 86.31 85.91 86.08 0.0M
2022-09-02 85.60 85.91 85.54 85.91 0.0M
2022-09-01 86.15 86.20 85.98 86.20 0.0M
2022-08-30 88.32 88.47 87.47 87.47 0.0M
2022-08-29 87.71 87.76 87.44 87.55 0.0M
2022-08-26 90.18 90.18 88.99 88.99 0.0M
2022-08-25 90.20 90.27 90.14 90.27 0.0M
2022-08-24 89.87 89.98 89.87 89.98 0.0M
2022-08-23 90.10 90.10 89.79 89.92 0.0M
2022-08-22 90.05 90.05 89.69 89.83 0.0M
2022-08-19 90.00 90.00 89.60 89.60 0.0M
2022-08-18 89.84 90.66 89.84 90.66 0.0M
2022-08-17 91.12 91.31 89.90 89.90 0.0M
2022-08-16 90.77 91.08 90.37 90.37 0.0M
2022-08-15 90.33 90.80 90.33 90.72 0.0M
2022-08-12 89.25 89.56 89.25 89.55 0.0M
2022-08-11 88.76 88.76 88.60 88.60 0.0M
2022-08-10 87.11 88.28 87.11 88.28 0.0M
2022-08-09 87.39 87.39 86.75 87.01 0.0M
2022-08-08 88.07 88.32 88.04 88.32 0.0M
2022-08-05 88.57 88.57 87.80 87.80 0.0M
2022-08-04 87.94 88.15 87.94 88.09 0.0M
2022-08-03 88.53 88.60 88.50 88.60 0.0M
2022-08-02 89.53 89.53 89.17 89.47 0.0M
2022-08-01 89.88 89.88 89.80 89.80 0.0M
2022-07-29 88.49 88.81 88.43 88.56 0.0M
2022-07-28 87.50 88.36 87.41 88.36 0.0M
2022-07-27 87.11 87.27 87.11 87.27 0.0M
2022-07-26 86.47 87.13 86.47 86.93 0.0M
2022-07-25 86.77 86.77 86.42 86.63 0.0M
2022-07-22 86.48 87.38 86.48 86.81 0.0M
2022-07-21 85.68 86.05 85.68 86.05 0.0M
2022-07-20 85.38 85.53 85.38 85.52 0.0M
2022-07-19 84.21 84.62 84.08 84.62 0.0M
2022-07-18 85.09 85.09 84.76 84.76 0.0M
2022-07-15 84.23 84.55 84.23 84.55 0.0M
2022-07-14 84.42 84.42 83.63 84.03 0.0M
2022-07-13 85.19 85.37 84.50 84.50 0.0M
2022-07-11 85.50 85.89 85.47 85.47 0.0M
2022-07-08 85.78 85.78 85.50 85.63 0.0M
2022-07-07 84.42 85.12 84.42 85.12 0.0M
2022-07-06 82.99 83.70 82.99 83.70 0.0M
2022-07-05 82.03 82.73 82.03 82.56 0.0M
2022-07-04 82.28 82.34 82.28 82.33 0.0M
2022-07-01 80.86 82.17 80.86 82.17 0.0M
2022-06-30 81.31 81.63 81.31 81.63 0.0M
2022-06-28 82.64 83.02 82.50 82.50 0.0M
2022-06-27 81.88 81.88 81.51 81.51 0.0M
2022-06-24 81.63 82.11 81.63 82.11 0.0M
2022-06-23 79.96 81.12 79.96 81.10 0.0M
2022-06-22 80.30 80.59 80.19 80.47 0.0M
2022-06-21 80.98 80.98 80.70 80.78 0.0M
2022-06-20 79.79 80.17 79.79 80.17 0.0M
2022-06-17 80.30 80.63 80.30 80.63 0.0M
2022-06-16 82.53 82.53 81.22 81.34 0.0M
2022-06-15 81.73 82.40 81.73 82.40 0.0M
2022-06-14 83.02 83.02 82.31 82.31 0.0M
2022-06-13 83.55 83.58 82.82 82.82 0.0M
2022-06-10 84.85 84.85 84.17 84.17 0.0M
2022-06-09 85.41 85.43 85.41 85.43 0.0M
2022-06-08 85.69 85.69 84.92 84.92 0.0M
2022-06-07 85.32 85.62 85.11 85.62 0.0M
2022-06-06 86.03 86.03 85.63 85.63 0.0M
2022-06-03 85.82 85.94 85.08 85.08 0.0M
2022-06-02 86.41 86.41 86.26 86.26 0.0M
2022-06-01 86.92 86.92 86.63 86.63 0.0M
2022-05-31 86.17 86.62 85.78 85.78 0.0M
2022-05-30 87.22 87.22 86.65 86.68 0.0M
2022-05-27 85.95 86.86 85.95 86.86 0.0M
2022-05-26 85.97 86.20 85.97 86.12 0.0M
2022-05-25 85.74 85.99 85.73 85.83 0.0M
2022-05-24 85.24 85.36 85.14 85.20 0.0M
2022-05-23 86.74 86.74 86.27 86.43 0.0M
2022-05-20 86.14 86.41 86.14 86.20 0.0M
2022-05-19 85.45 85.45 85.19 85.28 0.0M
2022-05-17 85.59 85.59 85.30 85.40 0.0M
2022-05-16 86.12 86.12 86.05 86.05 0.0M
2022-05-13 86.20 86.44 86.20 86.44 0.0M
2022-05-12 83.56 85.07 83.56 85.04 0.0M
2022-05-11 83.51 84.00 83.51 84.00 0.0M
2022-05-10 84.23 84.29 83.65 83.65 0.0M
2022-05-09 84.92 84.92 84.02 84.02 0.0M
2022-05-06 86.77 86.77 85.65 85.65 0.0M
2022-05-04 86.94 86.94 85.69 85.69 0.0M
2022-05-03 86.87 86.87 86.03 86.67 0.0M
2022-05-02 85.89 85.91 85.68 85.68 0.0M
2022-04-29 87.58 87.82 87.21 87.32 0.0M
2022-04-28 86.18 87.14 86.18 86.35 0.0M
2022-04-27 84.99 85.47 84.99 85.42 0.0M
2022-04-26 84.99 85.25 84.67 84.67 0.0M
2022-04-25 84.53 84.71 84.53 84.66 0.0M
2022-04-22 85.41 85.56 84.76 84.76 0.0M
2022-04-21 85.75 85.88 85.67 85.88 0.0M
2022-04-20 85.43 85.71 85.43 85.71 0.0M
2022-04-19 85.16 85.20 84.47 85.20 0.0M
2022-04-14 86.53 87.10 86.53 86.84 0.0M
2022-04-13 85.86 86.00 85.68 86.00 0.0M
2022-04-12 84.79 85.74 84.79 85.74 0.0M
2022-04-11 86.03 86.49 86.03 86.05 0.0M
2022-04-08 87.55 87.55 87.52 87.52 0.0M
2022-04-07 87.02 87.27 87.02 87.04 0.0M
2022-04-06 88.66 88.66 87.68 87.68 0.0M
2022-04-05 90.00 90.10 89.22 89.30 0.0M
2022-04-04 89.69 90.55 89.68 90.49 0.0M
2022-04-01 89.15 89.32 89.15 89.32 0.0M
2022-03-31 89.03 89.62 89.03 89.60 0.0M
2022-03-30 90.01 90.29 89.57 89.57 0.0M
2022-03-29 89.87 90.64 89.87 90.28 0.0M
2022-03-28 89.70 89.96 89.68 89.68 0.0M
2022-03-25 90.68 90.87 90.68 90.87 0.0M
2022-03-24 91.10 91.10 90.64 90.66 0.0M
2022-03-23 90.92 90.92 90.42 90.51 0.0M
2022-03-21 90.04 90.66 90.04 90.51 0.0M
2022-03-18 89.44 89.98 89.44 89.95 0.0M
2022-03-17 89.20 89.20 88.50 88.50 0.0M
2022-03-16 88.30 88.53 88.17 88.21 0.0M
2022-03-15 86.11 87.24 86.11 87.24 0.0M
2022-03-14 86.37 86.37 86.16 86.16 0.0M
2022-03-11 86.38 87.25 86.38 86.58 0.0M
2022-03-09 85.79 86.32 85.79 86.32 0.0M
2022-03-08 86.05 86.15 85.54 85.61 0.0M
2022-03-07 87.15 88.16 87.15 87.84 0.0M
2022-03-04 89.61 89.68 89.19 89.68 0.0M
2022-03-03 90.04 90.35 89.72 89.80 0.0M
2022-03-02 89.13 90.06 89.13 89.82 0.0M
2022-03-01 90.37 90.37 90.02 90.02 0.0M
2022-02-28 90.20 90.49 89.80 90.41 0.0M
2022-02-25 89.20 89.99 89.17 89.82 0.0M
2022-02-24 88.03 88.03 87.78 87.78 0.0M
2022-02-23 89.57 89.57 88.81 89.05 0.0M
2022-02-22 89.17 89.51 89.17 89.51 0.0M
2022-02-21 89.89 89.89 89.28 89.28 0.0M
2022-02-18 90.01 90.12 89.90 89.92 0.0M
2022-02-17 90.55 90.55 90.18 90.32 0.0M
2022-02-16 90.81 90.94 90.72 90.74 0.0M
2022-02-15 90.15 91.13 90.15 91.06 0.0M
2022-02-14 90.46 90.46 90.33 90.43 0.0M
2022-02-11 90.35 90.37 89.86 90.32 0.0M
2022-02-10 91.29 91.29 90.33 90.33 0.0M
2022-02-09 91.00 91.37 90.98 91.27 0.0M
2022-02-08 90.09 90.26 90.09 90.26 0.0M
2022-02-07 89.78 89.78 89.74 89.74 0.0M
2022-02-04 89.86 89.86 88.99 89.15 0.0M
2022-02-03 91.11 91.11 89.58 89.58 0.0M
2022-02-01 90.01 90.46 90.01 90.39 0.0M
2022-01-31 90.08 90.23 89.61 89.92 0.0M
2022-01-28 89.32 89.32 88.58 88.93 0.0M
2022-01-27 88.58 89.81 88.56 89.78 0.0M
2022-01-26 90.54 91.25 90.45 90.64 0.0M
2022-01-25 90.34 90.55 90.25 90.37 0.0M
2022-01-24 91.81 91.98 90.11 90.11 0.0M
2022-01-21 92.04 92.04 91.69 91.69 0.0M
2022-01-20 91.52 92.46 91.34 92.46 0.0M
2022-01-19 91.10 91.79 91.10 91.79 0.0M
2022-01-18 92.75 92.80 92.45 92.72 0.0M
2022-01-17 93.42 93.70 93.32 93.58 0.0M
2022-01-14 93.18 93.46 93.18 93.46 0.0M
2022-01-13 93.78 94.27 93.71 94.07 0.0M
2022-01-12 94.52 94.71 94.43 94.46 0.0M
2022-01-11 93.28 93.54 93.28 93.46 0.0M
2022-01-10 93.74 93.74 92.92 92.92 0.0M
2022-01-07 93.50 93.52 92.72 93.03 0.0M
2022-01-06 94.02 94.52 94.02 94.25 0.0M
2022-01-05 95.81 95.84 95.66 95.84 0.0M
2022-01-04 95.25 95.50 95.23 95.49 0.0M
2022-01-03 94.14 94.63 94.02 94.26 0.0M