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
2023-12-29 97.20 97.06 96.87 96.92 0.0M
2023-12-28 96.24 96.53 96.13 96.50 0.0M
2023-12-27 95.96 96.11 95.25 95.46 0.0M
2023-12-22 95.96 96.11 95.50 96.08 0.0M
2023-12-21 94.99 95.18 94.99 95.52 0.0M
2023-12-20 95.24 95.42 95.21 95.25 0.0M
2023-12-19 95.45 95.45 94.96 94.78 0.0M
2023-12-18 95.36 95.40 94.90 94.96 0.0M
2023-12-15 95.68 96.00 95.68 95.71 0.0M
2023-12-14 96.22 96.22 95.30 95.39 0.0M
2023-12-13 95.89 95.93 95.83 95.85 0.0M
2023-12-12 96.01 96.01 95.75 95.92 0.0M
2023-12-11 96.31 96.40 96.15 96.40 0.0M
2023-12-08 95.62 95.95 95.62 95.86 0.0M
2023-12-07 95.62 96.01 95.48 95.48 0.0M
2023-12-06 96.30 96.30 95.86 95.86 0.0M
2023-12-05 96.30 94.49 94.20 94.49 0.0M
2023-12-04 94.36 94.64 94.42 94.55 0.0M
2023-12-01 94.54 95.12 94.38 95.12 0.0M
2023-11-29 94.38 93.67 93.49 93.67 0.0M
2023-11-28 93.49 93.42 93.20 93.25 0.0M
2023-11-27 93.42 93.80 93.34 93.78 0.0M
2023-11-24 93.52 93.93 93.69 93.78 0.0M
2023-11-23 93.88 94.00 93.83 94.00 0.0M
2023-11-22 93.95 93.97 93.61 93.97 0.0M
2023-11-21 93.61 93.58 93.58 93.58 0.0M
2023-11-20 93.12 93.35 93.10 93.18 0.0M
2023-11-17 93.12 93.97 93.63 93.63 0.0M
2023-11-15 93.97 92.95 92.67 92.84 0.0M
2023-11-14 92.67 92.60 92.46 92.60 0.0M
2023-11-13 92.30 92.84 92.30 92.84 0.0M
2023-11-10 92.30 92.75 92.27 92.27 0.0M
2023-11-09 92.37 92.76 92.37 92.81 0.0M
2023-11-08 92.37 91.83 91.61 91.61 0.0M
2023-11-07 92.58 92.88 92.58 93.22 0.0M
2023-11-06 92.58 94.19 93.79 93.79 0.0M
2023-11-03 94.17 95.15 94.39 94.80 0.0M
2023-11-02 95.15 93.40 93.29 93.40 0.0M
2023-11-01 93.29 93.25 92.50 93.25 0.0M
2023-10-31 92.57 91.92 90.47 91.92 0.0M
2023-10-30 90.47 90.83 89.91 90.08 0.0M
2023-10-27 90.83 90.91 90.30 90.30 0.0M
2023-10-26 90.91 89.99 89.69 89.99 0.0M
2023-10-25 90.73 91.04 90.72 90.86 0.0M
2023-10-24 90.00 90.79 90.00 90.63 0.0M
2023-10-23 90.25 90.25 89.66 89.90 0.0M
2023-10-20 90.25 91.12 90.99 91.02 0.0M
2023-10-19 91.84 92.05 91.80 91.67 0.0M
2023-10-18 91.84 92.64 92.58 92.58 0.0M
2023-10-17 92.64 93.13 92.58 92.75 0.0M
2023-10-16 92.97 93.03 92.52 93.03 0.0M
2023-10-13 92.57 93.77 93.59 93.59 0.0M
2023-10-12 94.75 94.75 94.58 94.35 0.0M
2023-10-11 94.75 93.56 93.55 93.56 0.0M
2023-10-10 93.55 94.12 93.73 93.73 0.0M
2023-10-09 94.09 92.73 92.25 92.52 0.0M
2023-10-06 92.40 92.49 92.06 92.16 0.0M
2023-10-05 92.37 92.37 92.27 92.32 0.0M
2023-10-04 92.37 90.88 90.39 90.81 0.0M
2023-10-03 90.39 93.07 92.43 92.46 0.0M
2023-10-02 92.96 94.13 93.81 93.98 0.0M
2023-09-29 93.81 94.79 94.45 94.45 0.0M
2023-09-27 94.71 96.18 95.78 95.99 0.0M
2023-09-26 95.78 95.30 95.01 95.01 0.0M
2023-09-25 95.73 95.73 95.47 95.99 0.0M
2023-09-22 95.47 96.04 95.47 95.93 0.0M
2023-09-21 95.47 95.97 95.45 95.67 0.0M
2023-09-20 95.97 96.87 96.72 96.72 0.0M
2023-09-19 96.87 98.06 97.68 97.75 0.0M
2023-09-18 97.31 97.31 96.81 96.90 0.0M
2023-09-15 98.00 98.00 97.46 97.46 0.0M
2023-09-14 96.54 97.56 96.52 97.82 0.0M
2023-09-13 95.55 95.72 95.29 95.71 0.0M
2023-09-12 95.99 95.99 95.89 95.72 0.0M
2023-09-11 95.62 95.65 95.32 95.58 0.0M
2023-09-08 94.94 94.94 94.92 95.06 0.0M
2023-09-07 95.65 95.86 95.65 95.84 0.0M
2023-09-06 95.95 96.12 95.90 95.70 0.0M
2023-09-05 95.10 95.55 95.10 95.64 0.0M
2023-09-04 95.79 95.79 95.67 95.29 0.0M
2023-09-01 94.41 94.77 94.41 94.62 0.0M
2023-08-31 92.98 93.20 92.98 93.52 0.0M
2023-08-30 92.22 92.22 91.77 91.96 0.0M
2023-08-29 92.38 92.42 92.38 92.49 0.0M
2023-08-28 92.23 92.40 92.23 92.40 0.0M
2023-08-25 91.37 91.37 91.37 91.49 0.0M
2023-08-24 92.05 92.05 91.22 91.18 0.0M
2023-08-23 91.26 91.26 91.26 91.92 0.0M
2023-08-22 90.42 90.84 90.42 90.77 0.0M
2023-08-21 90.22 90.22 89.69 89.53 0.0M
2023-08-18 89.81 90.09 89.62 89.84 0.0M
2023-08-17 90.05 90.14 90.00 89.99 0.0M
2023-08-16 90.56 90.56 90.22 90.42 0.0M
2023-08-15 91.28 91.28 90.84 90.86 0.0M
2023-08-14 91.68 91.68 91.53 91.72 0.0M
2023-08-11 92.30 92.40 92.17 92.18 0.0M
2023-08-10 92.46 92.71 92.45 92.49 0.0M
2023-08-09 92.54 92.54 91.93 91.65 0.0M
2023-08-08 92.38 92.38 92.32 92.36 0.0M
2023-08-07 92.92 93.02 92.77 92.90 0.0M
2023-08-04 92.28 92.48 92.28 92.37 0.0M
2023-08-03 91.72 91.80 91.26 91.65 0.0M
2023-08-02 92.82 92.89 92.34 92.38 0.0M
2023-08-01 94.55 94.55 93.67 93.67 0.0M
2023-07-31 94.56 94.56 94.23 94.70 0.0M
2023-07-28 94.76 95.35 94.76 95.16 0.0M
2023-07-27 93.89 94.79 93.74 94.59 0.0M
2023-07-26 93.06 93.09 93.06 92.93 0.0M
2023-07-25 92.60 92.94 92.60 92.95 0.0M
2023-07-24 91.90 92.67 91.90 92.67 0.0M
2023-07-21 91.99 92.13 91.99 92.12 0.0M
2023-07-20 91.54 91.77 91.54 92.02 0.0M
2023-07-19 92.89 92.89 92.44 92.70 0.0M
2023-07-18 91.63 92.45 91.63 92.43 0.0M
2023-07-17 91.03 91.03 90.81 90.93 0.0M
2023-07-14 91.59 91.61 91.15 91.23 0.0M
2023-07-13 92.14 92.51 92.14 92.36 0.0M
2023-07-12 91.78 92.33 91.78 92.35 0.0M
2023-07-11 91.76 92.00 91.46 92.04 0.0M
2023-07-10 91.31 91.88 91.23 91.88 0.0M
2023-07-07 91.68 92.02 91.54 92.11 0.0M
2023-07-06 92.40 92.40 91.10 91.10 0.0M
2023-07-05 92.73 92.85 92.70 92.75 0.0M
2023-07-04 92.87 92.87 92.84 92.62 0.0M
2023-07-03 93.50 93.73 93.04 93.19 0.0M
2023-06-30 92.53 92.77 92.53 92.78 0.0M
2023-06-29 92.20 92.46 92.20 92.51 0.0M
2023-06-28 92.50 92.54 92.27 92.69 0.0M
2023-06-27 91.31 91.31 91.00 91.15 0.0M
2023-06-26 91.60 91.72 91.33 91.41 0.0M
2023-06-23 91.87 92.36 91.60 91.60 0.0M
2023-06-22 93.44 93.45 93.27 93.38 0.0M
2023-06-21 94.06 94.14 94.05 93.98 0.0M
2023-06-20 93.32 93.32 93.17 93.30 0.0M
2023-06-19 94.16 94.16 93.83 93.83 0.0M
2023-06-16 94.43 95.18 94.43 94.78 0.0M
2023-06-15 95.40 95.44 94.52 94.82 0.0M
2023-06-14 96.68 96.86 96.26 96.38 0.0M
2023-06-13 95.51 96.58 95.51 96.55 0.0M
2023-06-12 94.83 95.05 94.83 95.09 0.0M
2023-06-09 93.87 94.55 93.87 94.61 0.0M
2023-06-08 93.09 93.13 92.70 93.03 0.0M
2023-06-07 94.29 94.29 93.73 93.77 0.0M
2023-06-06 94.77 95.18 94.74 95.38 0.0M
2023-06-05 94.12 94.68 94.12 93.78 0.0M
2023-06-02 92.80 93.64 92.80 93.85 0.0M
2023-06-01 91.48 91.65 91.44 91.64 0.0M
2023-05-31 90.64 90.72 89.94 90.05 0.0M
2023-05-30 91.15 91.15 91.10 90.74 0.0M
2023-05-29 91.42 91.42 91.04 91.12 0.0M
2023-05-26 90.84 91.72 90.76 91.59 0.0M
2023-05-25 90.98 91.68 90.98 91.20 0.0M
2023-05-24 91.16 91.16 90.64 90.71 0.0M
2023-05-23 91.65 91.65 91.01 91.66 0.0M
2023-05-22 92.57 92.57 92.24 92.51 0.0M
2023-05-19 92.19 92.29 91.91 91.88 0.0M
2023-05-18 91.89 92.50 91.89 92.14 0.0M
2023-05-17 91.08 91.83 91.08 91.77 0.0M
2023-05-16 91.39 91.39 91.22 91.31 0.0M
2023-05-15 91.00 91.09 90.87 91.15 0.0M
2023-05-12 90.36 90.83 90.36 90.82 0.0M
2023-05-11 89.96 90.07 89.93 90.07 0.0M
2023-05-09 89.69 89.77 89.68 89.77 0.0M
2023-05-08 88.30 88.46 88.23 88.34 0.0M
2023-05-05 87.92 87.96 87.92 87.95 0.0M
2023-05-04 87.19 87.36 87.07 87.36 0.0M
2023-05-03 87.11 87.16 87.01 87.01 0.0M
2023-05-02 87.02 87.02 87.02 87.02 0.0M
2023-04-28 87.57 87.57 87.12 87.33 0.0M
2023-04-27 87.17 87.91 87.17 87.91 0.0M
2023-04-26 87.22 87.22 86.98 86.98 0.0M
2023-04-25 87.35 87.78 87.35 87.78 0.0M
2023-04-24 87.86 87.86 87.61 87.61 0.0M
2023-04-21 88.12 88.12 87.81 87.81 0.0M
2023-04-20 87.73 87.83 87.46 87.73 0.0M
2023-04-19 87.68 87.68 87.37 87.37 0.0M
2023-04-18 88.09 88.13 88.02 88.02 0.0M
2023-04-17 87.50 87.69 87.39 87.69 0.0M
2023-04-14 87.30 87.38 87.23 87.35 0.0M
2023-04-13 87.24 87.24 87.06 87.06 0.0M
2023-04-12 87.25 87.31 86.69 86.69 0.0M
2023-04-11 87.07 87.13 86.87 86.87 0.0M
2023-04-06 87.05 87.19 86.73 86.73 0.0M
2023-04-05 87.52 87.52 86.94 86.94 0.0M
2023-04-04 88.71 88.71 88.54 88.54 0.0M
2023-04-03 88.78 88.78 88.78 88.78 0.0M
2023-03-31 87.82 87.82 87.57 87.57 0.0M
2023-03-30 87.62 87.82 87.35 87.35 0.0M
2023-03-29 87.69 87.69 87.59 87.68 0.0M
2023-03-28 87.32 87.32 87.12 87.15 0.0M
2023-03-27 87.36 87.36 87.10 87.11 0.0M
2023-03-24 87.16 87.16 87.16 87.16 0.0M
2023-03-23 86.13 86.13 85.99 86.00 0.0M
2023-03-22 86.18 86.42 86.18 86.42 0.0M
2023-03-21 86.55 86.55 86.29 86.31 0.0M
2023-03-20 86.50 86.50 86.21 86.43 0.0M
2023-03-17 86.75 86.94 86.75 86.94 0.0M
2023-03-16 85.97 86.38 85.63 86.38 0.0M
2023-03-14 85.12 85.68 85.11 85.68 0.0M
2023-03-13 86.92 87.07 86.81 86.87 0.0M
2023-03-10 88.15 88.44 88.03 88.44 0.0M
2023-03-09 89.87 90.15 89.87 89.91 0.0M
2023-03-08 88.76 89.43 88.76 89.43 0.0M
2023-03-07 88.47 88.71 88.47 88.48 0.0M
2023-03-06 88.28 88.28 88.07 88.07 0.0M
2023-03-03 87.47 88.06 87.47 88.06 0.0M
2023-03-02 85.96 86.49 85.96 86.47 0.0M
2023-03-01 86.69 86.69 86.20 86.20 0.0M
2023-02-28 86.33 86.37 86.30 86.30 0.0M
2023-02-27 87.17 87.25 86.97 86.97 0.0M
2023-02-24 87.26 87.26 86.67 86.67 0.0M
2023-02-23 86.70 86.79 86.70 86.79 0.0M
2023-02-22 86.35 86.35 86.23 86.26 0.0M
2023-02-21 87.11 87.14 86.76 86.76 0.0M
2023-02-20 87.38 87.38 87.36 87.36 0.0M
2023-02-17 87.00 87.13 87.00 87.13 0.0M
2023-02-16 87.59 87.59 87.52 87.52 0.0M
2023-02-15 87.21 87.24 87.21 87.24 0.0M
2023-02-14 88.32 88.32 87.91 88.03 0.0M
2023-02-13 88.13 88.13 87.90 88.06 0.0M
2023-02-10 88.68 88.68 88.51 88.66 0.0M
2023-02-08 88.52 88.52 87.90 87.90 0.0M
2023-02-07 87.63 87.91 87.63 87.81 0.0M
2023-02-06 87.33 87.35 86.97 87.29 0.0M
2023-02-03 88.14 88.14 87.36 87.41 0.0M
2023-02-02 87.14 87.72 87.00 87.72 0.0M
2023-02-01 87.33 87.37 87.27 87.37 0.0M
2023-01-31 88.06 88.06 87.53 88.02 0.0M
2023-01-30 88.10 88.10 87.99 88.07 0.0M
2023-01-27 87.93 88.26 87.93 88.26 0.0M
2023-01-26 87.86 88.11 87.86 88.11 0.0M
2023-01-25 87.69 87.69 87.58 87.58 0.0M
2023-01-24 87.21 87.22 86.92 86.92 0.0M
2023-01-23 86.21 86.21 86.21 86.21 0.0M
2023-01-20 86.67 86.67 86.45 86.57 0.0M
2023-01-19 86.79 86.79 86.49 86.49 0.0M
2023-01-18 85.94 86.74 85.94 86.74 0.0M
2023-01-17 85.76 85.84 85.76 85.84 0.0M
2023-01-16 85.39 85.47 85.24 85.37 0.0M
2023-01-13 85.46 85.46 85.06 85.06 0.0M
2023-01-12 84.39 84.83 84.39 84.79 0.0M
2023-01-11 83.74 83.82 83.70 83.82 0.0M
2023-01-10 83.26 83.40 83.01 83.28 0.0M
2023-01-09 83.93 84.06 83.93 84.06 0.0M
2023-01-06 83.16 83.16 83.16 83.16 0.0M
2023-01-05 83.00 83.27 82.84 83.00 0.0M
2023-01-04 84.81 84.81 84.81 84.81 0.0M
2023-01-03 85.36 85.97 85.36 85.40 0.0M
2023-01-02 84.50 84.50 84.49 84.49 0.0M