Amundi Index Solutions - Amundi JPX-Nikkei 400 UCITS ETF-C CHF Hedged (JPHC)

JPHC
🏛️ フランス →
159.66
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 93.84 93.84 93.84 93.84 0.0M
2021-12-30 93.92 93.92 93.92 93.92 0.0M
2021-12-29 93.63 93.63 93.63 93.63 0.0M
2021-12-28 93.89 94.15 93.89 94.15 0.0M
2021-12-27 92.82 93.84 92.82 93.72 0.0M
2021-12-24 93.23 93.23 93.23 93.23 0.0M
2021-12-23 93.67 93.67 93.67 93.67 0.0M
2021-12-22 92.47 93.05 92.47 93.05 0.0M
2021-12-21 92.38 92.84 92.38 92.84 0.0M
2021-12-20 91.08 91.55 91.08 91.55 0.0M
2021-12-17 93.28 93.28 93.28 93.28 0.0M
2021-12-16 94.64 94.64 94.41 94.41 0.0M
2021-12-15 93.15 93.15 93.06 93.06 0.0M
2021-12-14 92.25 92.25 92.25 92.25 0.0M
2021-12-13 92.58 92.58 92.58 92.58 0.0M
2021-12-10 93.04 93.04 93.04 93.04 0.0M
2021-12-09 93.36 93.36 93.25 93.25 0.0M
2021-12-08 94.16 94.19 94.16 94.19 0.0M
2021-12-07 93.30 93.98 93.30 93.98 0.0M
2021-12-06 91.21 91.77 91.21 91.77 0.0M
2021-12-03 92.10 92.10 91.14 91.14 0.0M
2021-12-02 90.32 90.32 90.31 90.31 0.0M
2021-12-01 91.46 91.46 91.46 91.46 0.0M
2021-11-30 89.57 89.57 89.37 89.37 0.0M
2021-11-29 91.65 91.65 91.48 91.48 0.0M
2021-11-26 92.43 92.43 90.92 90.92 0.0M
2021-11-25 95.05 95.05 95.04 95.04 0.0M
2021-11-24 94.88 95.12 94.88 95.04 0.0M
2021-11-23 96.00 96.13 95.76 95.76 0.0M
2021-11-22 96.08 96.37 96.08 96.37 0.0M
2021-11-19 96.10 96.10 95.60 95.60 0.0M
2021-11-18 95.50 95.50 95.50 95.50 0.0M
2021-11-17 95.70 95.70 95.48 95.48 0.0M
2021-11-16 96.11 96.20 96.11 96.20 0.0M
2021-11-15 96.06 96.12 96.06 96.12 0.0M
2021-11-12 95.70 95.88 95.70 95.88 0.0M
2021-11-11 94.65 95.02 94.65 95.02 0.0M
2021-11-10 94.93 94.93 94.93 94.93 0.0M
2021-11-09 94.94 94.94 94.82 94.82 0.0M
2021-11-08 95.65 95.72 95.65 95.72 0.0M
2021-11-05 95.74 96.12 95.74 96.12 0.0M
2021-11-04 96.64 96.64 95.92 95.92 0.0M
2021-11-03 95.27 95.27 95.26 95.26 0.0M
2021-11-02 94.99 95.37 94.99 95.37 0.0M
2021-11-01 95.63 95.63 95.63 95.63 0.0M
2021-10-29 93.50 94.17 93.50 94.17 0.0M
2021-10-28 93.76 93.98 93.76 93.98 0.0M
2021-10-27 94.47 94.47 94.02 94.02 0.0M
2021-10-26 94.84 95.00 94.84 95.00 0.0M
2021-10-25 93.72 94.30 93.72 94.30 0.0M
2021-10-22 94.07 94.12 93.87 94.05 0.0M
2021-10-21 93.84 93.84 93.39 93.39 0.0M
2021-10-20 94.97 95.26 94.97 95.26 0.0M
2021-10-19 95.26 95.58 95.26 95.58 0.0M
2021-10-18 94.99 94.99 94.99 94.99 0.0M
2021-10-15 95.26 95.56 95.26 95.56 0.0M
2021-10-14 93.62 93.99 93.62 93.99 0.0M
2021-10-13 92.76 92.76 92.76 92.76 0.0M
2021-10-12 92.47 93.51 92.47 93.51 0.0M
2021-10-11 93.64 94.45 93.64 94.25 0.0M
2021-10-08 92.40 92.44 92.40 92.44 0.0M
2021-10-07 91.74 92.61 91.74 92.61 0.0M
2021-10-06 91.02 91.02 90.16 90.84 0.0M
2021-10-05 91.36 92.54 91.36 92.54 0.0M
2021-10-04 90.94 90.94 90.94 90.94 0.0M
2021-10-01 93.40 93.40 93.40 93.40 0.0M
2021-09-30 95.82 95.82 95.18 95.18 0.0M
2021-09-29 96.39 96.39 96.39 96.39 0.0M
2021-09-28 95.73 95.73 95.73 95.73 0.0M
2021-09-27 97.64 97.64 97.56 97.56 0.0M
2021-09-24 97.79 97.79 97.64 97.64 0.0M
2021-09-23 97.55 97.55 97.55 97.55 0.0M
2021-09-22 96.31 97.15 96.31 96.93 0.0M
2021-09-21 97.06 97.16 97.06 97.16 0.0M
2021-09-20 97.06 97.06 96.25 96.25 0.0M
2021-09-17 98.72 98.72 97.95 97.95 0.0M
2021-09-16 98.20 98.41 98.20 98.41 0.0M
2021-09-15 98.54 98.54 98.10 98.10 0.0M
2021-09-14 99.02 99.02 98.38 98.38 0.0M
2021-09-13 98.59 98.61 98.59 98.61 0.0M
2021-09-10 97.81 98.01 97.81 98.01 0.0M
2021-09-09 96.46 97.20 96.46 97.20 0.0M
2021-09-08 96.98 97.01 96.98 97.01 0.0M
2021-09-07 96.59 96.71 96.59 96.71 0.0M
2021-09-06 96.20 97.64 96.20 97.64 0.0M
2021-09-03 94.39 95.28 94.39 95.28 0.0M
2021-09-02 92.99 93.58 92.99 93.58 0.0M
2021-09-01 92.91 92.91 92.77 92.77 0.0M
2021-08-31 91.83 91.83 91.42 91.42 0.0M
2021-08-30 90.83 90.83 90.77 90.77 0.0M
2021-08-27 89.99 90.55 89.99 90.55 0.0M
2021-08-26 90.18 90.37 90.18 90.37 0.0M
2021-08-25 90.52 90.52 90.49 90.49 0.0M
2021-08-24 90.57 90.69 90.41 90.41 0.0M
2021-08-23 89.58 89.89 89.58 89.89 0.0M
2021-08-20 87.85 88.35 87.85 88.35 0.0M
2021-08-19 88.00 88.41 88.00 88.41 0.0M
2021-08-18 89.75 89.88 89.75 89.88 0.0M
2021-08-17 89.12 89.66 89.12 89.66 0.0M
2021-08-16 89.70 90.01 89.70 90.01 0.0M
2021-08-13 91.46 91.46 91.32 91.32 0.0M
2021-08-12 91.24 91.42 91.24 91.42 0.0M
2021-08-11 91.36 91.66 91.36 91.66 0.0M
2021-08-10 90.35 90.52 90.35 90.52 0.0M
2021-08-09 90.04 90.19 90.04 90.19 0.0M
2021-08-06 90.03 90.32 90.03 90.32 0.0M
2021-08-05 89.72 90.09 89.72 90.09 0.0M
2021-08-04 89.54 89.54 89.47 89.47 0.0M
2021-08-03 89.69 89.69 89.54 89.54 0.0M
2021-08-02 89.92 89.92 89.92 89.92 0.0M
2021-07-30 88.77 89.15 88.77 89.15 0.0M
2021-07-29 90.14 90.14 90.09 90.09 0.0M
2021-07-28 89.48 89.92 89.48 89.92 0.0M
2021-07-27 89.98 89.98 89.30 89.30 0.0M
2021-07-26 89.85 90.03 89.85 90.03 0.0M
2021-07-23 90.50 90.82 90.50 90.82 0.0M
2021-07-22 90.26 90.26 89.99 89.99 0.0M
2021-07-21 89.18 89.59 89.18 89.59 0.0M
2021-07-20 88.44 89.03 88.44 89.03 0.0M
2021-07-19 88.92 88.92 87.89 87.89 0.0M
2021-07-16 90.00 90.08 90.00 90.08 0.0M
2021-07-15 90.34 90.63 90.34 90.63 0.0M
2021-07-14 91.59 91.59 91.58 91.58 0.0M
2021-07-13 91.74 91.74 91.54 91.54 0.0M
2021-07-12 91.31 91.55 91.31 91.55 0.0M
2021-07-09 90.08 90.94 90.08 90.94 0.0M
2021-07-08 89.18 89.18 88.62 88.62 0.0M
2021-07-07 90.74 90.75 90.74 90.75 0.0M
2021-07-06 91.28 91.28 90.46 90.46 0.0M
2021-07-05 91.15 91.26 91.15 91.26 0.0M
2021-07-02 91.33 91.33 91.17 91.17 0.0M
2021-07-01 90.78 90.97 90.78 90.97 0.0M
2021-06-30 90.89 90.89 90.76 90.76 0.0M
2021-06-29 91.31 91.57 91.31 91.57 0.0M
2021-06-28 91.77 91.77 91.39 91.39 0.0M
2021-06-25 91.70 91.85 91.70 91.85 0.0M
2021-06-24 91.01 91.37 91.01 91.37 0.0M
2021-06-23 91.27 91.27 90.87 90.87 0.0M
2021-06-22 91.42 91.48 91.42 91.48 0.0M
2021-06-21 89.22 90.46 89.22 90.46 0.0M
2021-06-18 91.10 91.10 90.16 90.16 0.0M
2021-06-17 92.08 92.17 92.07 92.17 0.0M
2021-06-16 92.60 92.60 92.58 92.58 0.0M
2021-06-15 92.59 92.59 92.38 92.38 0.0M
2021-06-14 91.97 91.97 91.84 91.84 0.0M
2021-06-11 91.52 91.83 91.52 91.83 0.0M
2021-06-10 91.60 91.81 91.60 91.81 0.0M
2021-06-09 91.71 91.72 91.71 91.72 0.0M
2021-06-08 92.12 92.12 91.99 91.99 0.0M
2021-06-07 91.91 92.09 91.81 91.81 0.0M
2021-06-04 91.87 92.00 91.87 92.00 0.0M
2021-06-03 91.71 91.71 91.64 91.64 0.0M
2021-06-02 91.09 91.34 91.09 91.34 0.0M
2021-06-01 90.29 90.43 90.29 90.43 0.0M
2021-05-31 90.60 90.60 90.48 90.48 0.0M
2021-05-28 91.35 91.51 91.35 91.51 0.0M
2021-05-27 89.61 90.39 89.61 90.39 0.0M
2021-05-26 90.08 90.08 90.04 90.04 0.0M
2021-05-25 90.06 90.06 89.57 89.57 0.0M
2021-05-24 89.69 89.90 89.69 89.90 0.0M
2021-05-21 89.23 89.41 89.23 89.41 0.0M
2021-05-20 88.67 89.17 88.67 89.17 0.0M
2021-05-19 88.53 88.53 87.99 87.99 0.0M
2021-05-18 89.49 89.49 89.04 89.04 0.0M
2021-05-17 88.04 88.04 87.78 87.78 0.0M
2021-05-14 88.17 88.69 88.17 88.69 0.0M
2021-05-13 86.65 87.18 86.65 87.18 0.0M
2021-05-12 88.23 88.23 87.57 87.57 0.0M
2021-05-11 89.48 89.48 88.91 88.91 0.0M
2021-05-10 91.48 91.53 91.48 91.53 0.0M
2021-05-07 90.64 90.84 90.64 90.84 0.0M
2021-05-06 90.47 90.47 90.25 90.25 0.0M
2021-05-05 89.27 90.15 89.27 90.15 0.0M
2021-05-04 89.95 89.95 88.77 88.77 0.0M
2021-05-03 89.55 89.76 89.55 89.76 0.0M
2021-04-30 89.21 89.26 89.21 89.26 0.0M
2021-04-29 89.59 89.59 89.21 89.21 0.0M
2021-04-28 89.52 89.52 89.51 89.51 0.0M
2021-04-27 89.13 89.27 89.13 89.27 0.0M
2021-04-26 89.88 90.06 89.88 90.06 0.0M
2021-04-23 89.50 90.06 89.50 90.06 0.0M
2021-04-22 89.94 89.96 89.94 89.96 0.0M
2021-04-21 88.63 88.89 88.63 88.89 0.0M
2021-04-20 90.26 90.26 88.52 88.52 0.0M
2021-04-19 91.70 91.70 90.87 90.87 0.0M
2021-04-16 91.92 91.96 91.92 91.96 0.0M
2021-04-15 91.76 91.90 91.76 91.90 0.0M
2021-04-14 91.36 91.93 91.36 91.93 0.0M
2021-04-13 91.72 91.75 91.72 91.75 0.0M
2021-04-12 91.64 91.72 91.64 91.72 0.0M
2021-04-09 91.86 92.23 91.86 92.23 0.0M
2021-04-08 91.25 91.43 91.25 91.43 0.0M
2021-04-07 91.95 91.95 91.70 91.70 0.0M
2021-04-06 91.76 91.94 91.54 91.71 0.0M
2021-04-01 92.01 92.51 92.01 92.51 0.0M
2021-03-31 91.70 92.17 91.70 92.17 0.0M
2021-03-30 93.01 93.01 92.81 92.81 0.0M
2021-03-29 92.69 92.83 92.69 92.83 0.0M
2021-03-26 92.75 92.99 92.75 92.99 0.0M
2021-03-25 91.15 91.64 91.15 91.64 0.0M
2021-03-24 89.68 90.98 89.68 90.98 0.0M
2021-03-23 91.83 91.85 91.83 91.85 0.0M
2021-03-22 92.06 93.05 92.06 93.05 0.0M
2021-03-19 93.35 93.61 93.30 93.48 0.0M
2021-03-18 93.38 93.81 93.38 93.81 0.0M
2021-03-17 92.25 92.42 92.25 92.42 0.0M
2021-03-16 92.19 92.37 92.19 92.33 0.0M
2021-03-15 91.45 91.54 91.45 91.54 0.0M
2021-03-12 90.20 90.92 90.20 90.92 0.0M
2021-03-11 89.99 89.99 89.99 89.99 0.0M
2021-03-10 89.65 90.26 89.65 90.07 0.0M
2021-03-09 89.19 90.03 89.19 89.86 0.0M
2021-03-08 88.42 89.52 88.42 89.52 0.0M
2021-03-05 88.11 89.45 88.11 88.29 0.0M
2021-03-04 88.56 89.01 88.56 89.01 0.0M
2021-03-03 89.09 89.30 88.95 88.95 0.0M
2021-03-02 88.71 88.76 88.71 88.76 0.0M
2021-03-01 88.97 89.52 88.97 89.52 0.0M
2021-02-26 87.75 88.22 87.63 88.22 0.0M
2021-02-25 90.53 90.53 90.04 90.04 0.0M
2021-02-24 89.35 90.12 89.27 90.12 0.0M
2021-02-23 90.68 90.68 90.23 90.23 0.0M
2021-02-22 90.47 90.54 90.47 90.54 0.0M
2021-02-19 90.39 90.99 90.39 90.99 0.0M
2021-02-18 90.86 90.86 90.32 90.32 0.0M
2021-02-17 91.93 91.93 91.47 91.47 0.0M
2021-02-16 92.31 92.31 92.15 92.15 0.0M
2021-02-15 91.47 91.87 91.47 91.87 0.0M
2021-02-12 90.15 90.66 90.15 90.66 0.0M
2021-02-11 89.77 90.17 89.77 90.17 0.0M
2021-02-10 89.87 89.87 89.72 89.72 0.0M
2021-02-09 89.95 89.95 89.80 89.80 0.0M
2021-02-08 89.81 90.06 89.81 90.06 0.0M
2021-02-05 88.23 88.59 88.23 88.59 0.0M
2021-02-04 87.40 87.88 87.40 87.88 0.0M
2021-02-03 87.96 87.96 87.67 87.67 0.0M
2021-02-02 86.58 86.83 86.58 86.83 0.0M
2021-02-01 85.96 86.05 85.96 86.05 0.0M
2021-01-29 84.89 85.53 84.89 85.40 0.0M
2021-01-28 85.68 86.63 85.68 86.63 0.0M
2021-01-27 87.05 87.08 86.71 86.71 0.0M
2021-01-26 86.91 87.40 86.91 87.40 0.0M
2021-01-25 87.36 87.36 86.88 86.88 0.0M
2021-01-22 86.94 86.94 86.93 86.93 0.0M
2021-01-21 87.23 87.23 86.69 86.69 0.0M
2021-01-20 86.70 86.96 86.70 86.96 0.0M
2021-01-19 87.27 87.27 86.85 86.85 0.0M
2021-01-18 86.48 86.74 86.48 86.74 0.0M
2021-01-15 87.21 87.21 86.79 86.79 0.0M
2021-01-14 87.99 88.28 87.93 88.28 0.0M
2021-01-13 87.38 87.48 87.30 87.48 0.0M
2021-01-12 87.19 87.19 87.06 87.06 0.0M
2021-01-11 87.08 87.08 86.96 86.96 0.0M
2021-01-08 87.57 87.57 87.32 87.32 0.0M
2021-01-07 85.78 86.02 85.78 86.02 0.0M
2021-01-06 84.37 85.33 84.37 85.33 0.0M
2021-01-05 83.57 83.90 83.57 83.90 0.0M
2021-01-04 84.45 84.45 84.21 84.21 0.0M