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
2022-12-30 89.57 89.57 89.18 89.18 0.0M
2022-12-29 89.82 89.82 89.82 89.82 0.0M
2022-12-28 90.70 90.70 90.70 90.70 0.0M
2022-12-27 90.66 90.66 90.66 90.66 0.0M
2022-12-23 90.10 90.10 90.10 90.10 0.0M
2022-12-22 90.57 90.57 90.57 90.57 0.0M
2022-12-21 89.93 89.93 89.93 89.93 0.0M
2022-12-20 90.42 90.42 90.42 90.42 0.0M
2022-12-19 92.13 92.13 92.13 92.13 0.0M
2022-12-16 92.50 92.50 92.50 92.50 0.0M
2022-12-15 93.60 93.60 93.60 93.60 0.0M
2022-12-14 93.93 93.93 93.93 93.93 0.0M
2022-12-13 93.52 93.52 93.52 93.52 0.0M
2022-12-12 93.06 93.24 92.87 93.24 0.0M
2022-12-09 93.35 93.35 93.35 93.35 0.0M
2022-12-08 92.44 92.44 92.44 92.44 0.0M
2022-12-07 92.57 92.57 92.57 92.57 0.0M
2022-12-06 92.76 92.76 92.76 92.76 0.0M
2022-12-02 92.64 92.64 92.64 92.64 0.0M
2022-12-01 94.37 94.37 94.37 94.37 0.0M
2022-11-30 94.53 94.53 94.53 94.53 0.0M
2022-11-29 94.68 94.68 94.43 94.43 0.0M
2022-11-28 95.18 95.18 95.18 95.18 0.0M
2022-11-25 95.91 96.09 95.91 96.09 0.0M
2022-11-24 95.96 96.15 95.93 96.15 0.0M
2022-11-23 95.74 95.74 95.57 95.57 0.0M
2022-11-22 94.73 95.23 94.73 95.23 0.0M
2022-11-21 93.78 94.02 93.78 94.02 0.0M
2022-11-18 93.50 93.71 93.50 93.71 0.0M
2022-11-17 93.75 93.75 93.38 93.38 0.0M
2022-11-16 93.72 93.72 93.35 93.35 0.0M
2022-11-15 93.71 94.12 93.67 94.12 0.0M
2022-11-14 93.33 93.61 93.33 93.61 0.0M
2022-11-11 94.25 94.25 93.31 93.31 0.0M
2022-11-10 91.99 93.31 91.99 93.31 0.0M
2022-11-09 92.43 92.43 92.39 92.39 0.0M
2022-11-08 93.12 93.12 93.12 93.12 0.0M
2022-11-07 91.60 91.97 91.60 91.97 0.0M
2022-11-04 90.54 91.16 90.54 91.16 0.0M
2022-11-03 90.74 91.00 90.74 90.96 0.0M
2022-11-02 91.64 91.64 91.41 91.41 0.0M
2022-11-01 91.84 91.84 91.34 91.34 0.0M
2022-10-31 90.96 91.04 90.96 91.04 0.0M
2022-10-28 89.42 90.52 89.42 90.52 0.0M
2022-10-27 90.14 90.14 90.11 90.11 0.0M
2022-10-26 90.83 91.27 90.83 91.27 0.0M
2022-10-25 90.16 90.92 90.16 90.92 0.0M
2022-10-24 89.36 89.39 89.04 89.39 0.0M
2022-10-21 88.83 89.00 88.83 89.00 0.0M
2022-10-20 89.35 89.96 89.35 89.96 0.0M
2022-10-19 89.65 89.65 89.56 89.56 0.0M
2022-10-18 89.82 89.82 89.21 89.21 0.0M
2022-10-17 88.78 89.47 88.78 89.47 0.0M
2022-10-14 89.43 89.43 88.91 88.91 0.0M
2022-10-13 87.41 88.42 87.41 88.42 0.0M
2022-10-12 88.15 88.40 88.15 88.40 0.0M
2022-10-11 88.14 88.64 88.14 88.64 0.0M
2022-10-10 88.45 88.58 88.45 88.58 0.0M
2022-10-07 90.11 90.11 89.36 89.36 0.0M
2022-10-06 90.78 90.78 90.34 90.34 0.0M
2022-10-05 90.59 90.59 90.21 90.21 0.0M
2022-10-04 90.24 90.86 90.24 90.86 0.0M
2022-10-03 87.23 88.52 87.23 88.52 0.0M
2022-09-30 87.13 87.82 87.13 87.82 0.0M
2022-09-29 87.72 87.72 87.40 87.40 0.0M
2022-09-28 86.62 87.70 86.62 87.70 0.0M
2022-09-27 87.73 87.73 87.34 87.34 0.0M
2022-09-26 87.48 87.56 87.48 87.56 0.0M
2022-09-23 88.92 88.92 88.21 88.21 0.0M
2022-09-22 89.89 89.89 89.07 89.07 0.0M
2022-09-21 89.82 90.45 89.82 90.45 0.0M
2022-09-20 91.19 91.19 90.51 90.51 0.0M
2022-09-19 90.49 90.86 90.49 90.86 0.0M
2022-09-16 90.83 90.83 90.56 90.56 0.0M
2022-09-15 91.53 91.53 91.24 91.29 0.0M
2022-09-14 91.51 91.53 91.51 91.53 0.0M
2022-09-13 92.87 93.17 91.86 91.86 0.0M
2022-09-12 92.97 93.10 92.97 93.10 0.0M
2022-09-09 92.41 92.57 92.41 92.57 0.0M
2022-09-08 91.86 92.10 91.86 92.10 0.0M
2022-09-07 90.34 90.63 90.34 90.63 0.0M
2022-09-06 90.65 90.80 90.65 90.80 0.0M
2022-09-05 90.82 90.82 90.80 90.80 0.0M
2022-09-02 90.64 91.22 90.64 91.22 0.0M
2022-09-01 90.87 90.87 90.59 90.59 0.0M
2022-08-31 92.05 92.05 91.59 91.59 0.0M
2022-08-30 92.48 92.48 91.93 91.93 0.0M
2022-08-29 91.58 91.71 91.58 91.71 0.0M
2022-08-26 92.96 92.96 92.24 92.24 0.0M
2022-08-25 93.21 93.21 92.95 92.95 0.0M
2022-08-24 92.44 92.77 92.44 92.77 0.0M
2022-08-23 92.44 92.51 92.44 92.51 0.0M
2022-08-22 93.25 93.25 92.87 92.87 0.0M
2022-08-19 93.48 93.48 93.13 93.13 0.0M
2022-08-18 93.35 93.75 93.35 93.75 0.0M
2022-08-17 94.07 94.07 93.52 93.52 0.0M
2022-08-16 93.24 93.40 93.24 93.40 0.0M
2022-08-15 93.31 93.31 93.00 93.00 0.0M
2022-08-12 92.64 92.64 92.58 92.58 0.0M
2022-08-11 91.71 91.76 91.71 91.76 0.0M
2022-08-10 90.75 91.33 90.75 91.33 0.0M
2022-08-09 90.83 90.83 90.57 90.57 0.0M
2022-08-08 91.59 91.68 91.59 91.68 0.0M
2022-08-05 91.13 91.13 90.97 90.97 0.0M
2022-08-04 90.71 90.71 90.60 90.60 0.0M
2022-08-03 90.26 90.95 90.26 90.95 0.0M
2022-08-02 90.54 90.76 90.54 90.76 0.0M
2022-08-01 92.02 92.02 91.70 91.70 0.0M
2022-07-29 91.05 91.05 91.04 91.04 0.0M
2022-07-28 91.58 91.58 91.23 91.23 0.0M
2022-07-27 91.45 91.67 91.45 91.67 0.0M
2022-07-26 91.32 91.32 90.79 90.79 0.0M
2022-07-25 91.20 91.42 91.20 91.42 0.0M
2022-07-22 91.92 91.92 91.26 91.26 0.0M
2022-07-21 91.53 91.54 91.53 91.54 0.0M
2022-07-20 91.52 91.52 91.15 91.15 0.0M
2022-07-19 89.33 90.20 89.33 90.20 0.0M
2022-07-18 89.99 90.02 89.99 90.02 0.0M
2022-07-15 88.33 89.33 88.33 89.33 0.0M
2022-07-14 88.70 88.70 88.36 88.36 0.0M
2022-07-13 88.66 88.66 88.33 88.33 0.0M
2022-07-12 88.44 89.10 88.44 89.10 0.0M
2022-07-11 89.46 89.47 89.46 89.47 0.0M
2022-07-08 88.99 89.68 88.99 89.68 0.0M
2022-07-07 88.40 88.97 88.40 88.77 0.0M
2022-07-06 87.14 87.30 87.14 87.30 0.0M
2022-07-05 87.95 87.95 86.64 86.64 0.0M
2022-07-04 87.54 87.77 87.54 87.77 0.0M
2022-07-01 85.95 87.00 85.95 87.00 0.0M
2022-06-30 87.26 87.53 87.26 87.53 0.0M
2022-06-29 88.23 88.59 88.23 88.59 0.0M
2022-06-28 89.47 89.47 89.27 89.27 0.0M
2022-06-27 88.25 88.32 88.25 88.32 0.0M
2022-06-24 88.25 88.25 88.25 88.25 0.0M
2022-06-23 86.64 86.64 86.64 86.64 0.0M
2022-06-22 87.34 87.34 87.34 87.34 0.0M
2022-06-21 87.46 87.46 87.46 87.46 0.0M
2022-06-20 86.03 86.03 86.03 86.03 0.0M
2022-06-17 86.12 86.12 86.12 86.12 0.0M
2022-06-16 85.30 85.30 85.30 85.30 0.0M
2022-06-15 87.16 87.20 87.16 87.20 0.0M
2022-06-14 87.45 87.45 87.45 87.45 0.0M
2022-06-13 87.67 87.67 87.67 87.67 0.0M
2022-06-10 91.34 91.34 89.84 89.84 0.0M
2022-06-09 92.39 92.39 92.39 92.39 0.0M
2022-06-08 92.39 92.39 92.39 92.39 0.0M
2022-06-07 91.88 91.88 91.88 91.88 0.0M
2022-06-06 91.17 91.17 91.17 91.17 0.0M
2022-06-03 90.40 90.40 90.24 90.24 0.0M
2022-06-02 90.87 90.87 90.87 90.87 0.0M
2022-06-01 90.70 90.70 90.70 90.70 0.0M
2022-05-31 89.63 89.63 89.63 89.63 0.0M
2022-05-30 90.34 90.34 90.34 90.34 0.0M
2022-05-27 89.60 89.60 89.60 89.60 0.0M
2022-05-26 89.19 89.19 89.19 89.19 0.0M
2022-05-25 88.50 88.55 88.50 88.55 0.0M
2022-05-24 87.77 87.77 87.77 87.77 0.0M
2022-05-23 89.00 89.41 89.00 89.41 0.0M
2022-05-20 88.12 88.12 88.12 88.12 0.0M
2022-05-19 87.17 87.17 87.17 87.17 0.0M
2022-05-18 88.51 88.51 87.46 87.46 0.0M
2022-05-17 88.25 88.25 88.25 88.25 0.0M
2022-05-16 87.44 87.44 87.44 87.44 0.0M
2022-05-13 88.06 88.06 88.06 88.06 0.0M
2022-05-12 85.75 85.75 85.75 85.75 0.0M
2022-05-11 87.31 87.31 87.31 87.31 0.0M
2022-05-10 87.49 87.49 86.88 86.88 0.0M
2022-05-09 88.05 88.05 87.14 87.19 0.0M
2022-05-06 89.45 89.45 89.45 89.45 0.0M
2022-05-05 89.01 89.01 89.01 89.01 0.0M
2022-05-04 89.06 89.06 89.06 89.06 0.0M
2022-05-03 89.97 89.97 89.97 89.97 0.0M
2022-05-02 88.82 88.82 88.82 88.82 0.0M
2022-04-29 90.43 90.43 90.43 90.43 0.0M
2022-04-28 90.05 90.05 90.05 90.05 0.0M
2022-04-27 87.94 87.95 87.60 87.85 0.0M
2022-04-26 87.31 87.31 87.31 87.31 0.0M
2022-04-25 88.28 88.28 87.76 87.76 0.0M
2022-04-22 89.31 89.31 89.31 89.31 0.0M
2022-04-21 90.81 90.81 90.81 90.81 0.0M
2022-04-20 90.23 90.23 89.92 89.99 0.0M
2022-04-14 89.77 89.77 89.51 89.51 0.0M
2022-04-13 89.02 89.02 89.02 89.02 0.0M
2022-04-12 88.42 88.42 88.42 88.42 0.0M
2022-04-11 89.27 89.27 89.27 89.27 0.0M
2022-04-08 89.81 89.81 89.81 89.81 0.0M
2022-04-07 89.25 89.25 89.05 89.05 0.0M
2022-04-06 89.67 89.67 89.67 89.67 0.0M
2022-04-05 91.83 91.83 91.21 91.21 0.0M
2022-04-04 92.83 92.83 92.83 92.83 0.0M
2022-04-01 91.86 91.86 91.86 91.86 0.0M
2022-03-31 91.66 91.66 91.66 91.66 0.0M
2022-03-30 92.46 92.46 92.46 92.46 0.0M
2022-03-29 92.98 93.61 92.98 93.61 0.0M
2022-03-28 92.37 92.37 92.37 92.37 0.0M
2022-03-25 92.27 92.67 92.27 92.67 0.0M
2022-03-24 92.47 92.60 92.37 92.60 0.0M
2022-03-23 92.28 92.28 91.75 91.75 0.0M
2022-03-22 91.50 91.50 91.50 91.50 0.0M
2022-03-21 90.15 90.51 90.15 90.51 0.0M
2022-03-18 90.17 90.17 90.17 90.17 0.0M
2022-03-17 88.43 88.58 88.43 88.58 0.0M
2022-03-16 86.92 87.37 86.88 87.37 0.0M
2022-03-15 84.54 85.82 84.54 85.82 0.0M
2022-03-14 85.01 85.01 84.82 84.92 0.0M
2022-03-11 84.74 84.74 84.30 84.30 0.0M
2022-03-10 85.19 85.19 84.07 84.07 0.0M
2022-03-09 84.32 84.32 84.32 84.32 0.0M
2022-03-08 82.20 82.20 82.03 82.03 0.0M
2022-03-07 83.78 83.78 83.78 83.78 0.0M
2022-03-04 85.46 85.46 85.46 85.46 0.0M
2022-03-03 87.32 87.32 87.32 87.32 0.0M
2022-03-02 87.88 87.88 87.88 87.88 0.0M
2022-03-01 87.35 87.35 87.35 87.35 0.0M
2022-02-28 89.00 89.00 89.00 89.00 0.0M
2022-02-25 87.70 88.98 87.70 88.98 0.0M
2022-02-24 84.37 84.37 84.37 84.37 0.0M
2022-02-23 89.08 89.20 88.31 88.31 0.0M
2022-02-22 88.91 88.91 88.91 88.91 0.0M
2022-02-21 89.51 89.51 88.51 88.51 0.0M
2022-02-18 89.23 89.23 89.23 89.23 0.0M
2022-02-17 90.52 90.52 89.89 89.89 0.0M
2022-02-16 90.68 90.68 90.68 90.68 0.0M
2022-02-15 89.49 91.04 89.49 91.04 0.0M
2022-02-14 89.42 89.99 89.42 89.99 0.0M
2022-02-11 90.81 90.81 90.55 90.55 0.0M
2022-02-10 91.74 91.74 91.45 91.45 0.0M
2022-02-09 91.08 91.60 91.08 91.60 0.0M
2022-02-08 90.18 90.56 90.18 90.56 0.0M
2022-02-07 89.98 89.98 89.89 89.89 0.0M
2022-02-04 89.51 89.51 89.51 89.51 0.0M
2022-02-03 89.53 89.53 89.53 89.53 0.0M
2022-02-02 89.91 89.91 89.91 89.91 0.0M
2022-02-01 88.82 88.83 88.82 88.83 0.0M
2022-01-31 88.44 88.44 88.44 88.44 0.0M
2022-01-28 87.11 87.11 87.11 87.11 0.0M
2022-01-27 88.20 88.20 88.20 88.20 0.0M
2022-01-26 89.17 89.17 89.17 89.17 0.0M
2022-01-25 88.53 88.53 88.53 88.53 0.0M
2022-01-24 88.50 88.50 88.50 88.50 0.0M
2022-01-21 90.26 90.26 90.26 90.26 0.0M
2022-01-20 90.75 91.22 90.75 91.22 0.0M
2022-01-19 90.09 90.82 90.09 90.82 0.0M
2022-01-18 92.60 92.60 91.82 91.82 0.0M
2022-01-17 93.18 93.18 93.18 93.18 0.0M
2022-01-14 92.58 92.58 92.51 92.51 0.0M
2022-01-13 93.79 93.79 93.73 93.73 0.0M
2022-01-12 94.50 94.50 94.42 94.42 0.0M
2022-01-11 93.02 93.47 93.02 93.47 0.0M
2022-01-10 93.82 93.82 92.55 92.55 0.0M
2022-01-07 93.41 93.41 93.20 93.20 0.0M
2022-01-06 94.25 94.25 94.25 94.25 0.0M
2022-01-05 95.83 96.05 95.83 96.05 0.0M
2022-01-04 95.10 95.61 95.10 95.61 0.0M
2022-01-03 94.05 94.05 93.86 93.86 0.0M