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

TPXH
🏛️ 프랑스 →
474.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 252.16 252.16 250.95 250.95 0.0M
2022-12-29 252.93 255.23 252.93 255.23 0.0M
2022-12-28 255.27 255.27 253.83 253.83 0.0M
2022-12-27 254.55 255.07 254.03 254.34 0.0M
2022-12-23 253.15 253.26 253.15 253.26 0.0M
2022-12-22 254.28 254.28 251.60 251.60 0.0M
2022-12-21 252.37 253.09 252.37 253.09 0.0M
2022-12-20 253.78 254.78 252.42 252.42 0.0M
2022-12-19 259.08 259.29 258.56 259.04 0.0M
2022-12-16 259.82 259.82 258.00 258.12 0.0M
2022-12-15 262.69 262.69 260.28 260.79 0.0M
2022-12-14 263.33 263.52 263.14 263.52 0.0M
2022-12-13 262.58 263.88 262.58 263.86 0.0M
2022-12-12 260.88 262.12 260.88 262.12 0.0M
2022-12-09 261.77 261.77 261.77 261.77 0.0M
2022-12-08 259.27 259.92 258.83 259.92 0.0M
2022-12-07 259.63 259.63 259.22 259.22 0.0M
2022-12-06 259.97 259.97 258.17 258.40 0.0M
2022-12-05 259.75 260.46 259.73 259.88 0.0M
2022-12-02 260.04 260.87 258.30 260.86 0.0M
2022-12-01 265.00 265.00 263.45 263.45 0.0M
2022-11-30 265.79 265.79 265.19 265.19 0.0M
2022-11-29 265.99 265.99 264.94 264.94 0.0M
2022-11-28 267.60 268.57 267.60 268.57 0.0M
2022-11-25 269.48 269.91 269.48 269.84 0.0M
2022-11-24 269.26 270.07 269.26 269.68 0.0M
2022-11-23 268.82 269.38 268.30 268.67 0.0M
2022-11-22 266.10 267.44 266.10 267.44 0.0M
2022-11-21 263.29 264.22 263.29 264.22 0.0M
2022-11-18 262.31 263.46 262.31 263.21 0.0M
2022-11-17 262.82 262.82 261.41 262.12 0.0M
2022-11-16 262.47 262.47 261.16 261.44 0.0M
2022-11-15 262.40 263.44 262.40 263.44 0.0M
2022-11-14 261.47 262.30 261.47 262.30 0.0M
2022-11-11 263.80 264.10 261.52 261.69 0.0M
2022-11-10 258.30 262.41 258.30 262.41 0.0M
2022-11-09 259.90 259.90 259.50 259.62 0.0M
2022-11-08 260.27 261.93 260.27 261.93 0.0M
2022-11-07 257.74 258.75 257.74 258.75 0.0M
2022-11-04 255.30 257.16 255.30 257.16 0.0M
2022-11-03 255.61 256.60 255.05 256.60 0.0M
2022-11-02 257.46 258.10 257.46 257.53 0.0M
2022-11-01 258.68 258.68 257.36 257.36 0.0M
2022-10-31 256.41 257.00 256.41 257.00 0.0M
2022-10-28 252.31 255.27 252.31 255.27 0.0M
2022-10-27 253.38 253.66 253.38 253.44 0.0M
2022-10-26 255.53 257.17 255.53 257.17 0.0M
2022-10-25 254.34 256.31 253.64 256.31 0.0M
2022-10-24 252.17 252.56 251.43 252.56 0.0M
2022-10-21 251.09 251.31 250.39 251.31 0.0M
2022-10-20 252.44 254.56 252.39 254.56 0.0M
2022-10-19 253.25 253.63 252.52 252.52 0.0M
2022-10-18 253.60 254.03 252.33 252.33 0.0M
2022-10-17 251.07 252.79 250.63 252.79 0.0M
2022-10-14 252.05 252.25 250.85 251.12 0.0M
2022-10-13 246.81 250.27 243.86 250.27 0.0M
2022-10-12 249.31 249.73 248.70 249.73 0.0M
2022-10-11 249.13 250.51 248.70 250.51 0.0M
2022-10-10 250.15 251.04 250.03 250.58 0.0M
2022-10-07 254.37 254.37 252.28 252.28 0.0M
2022-10-06 255.88 256.13 254.47 254.74 0.0M
2022-10-05 255.23 255.23 253.26 254.08 0.0M
2022-10-04 255.96 256.09 255.47 256.09 0.0M
2022-10-03 246.41 249.94 246.41 249.94 0.0M
2022-09-30 246.50 248.42 246.46 248.22 0.0M
2022-09-29 247.52 247.61 247.05 247.61 0.0M
2022-09-28 245.29 247.36 244.39 247.36 0.0M
2022-09-27 247.74 248.08 246.41 246.41 0.0M
2022-09-26 246.76 247.15 246.76 247.15 0.0M
2022-09-23 250.67 250.67 248.27 248.67 0.0M
2022-09-22 253.82 253.82 250.76 251.03 0.0M
2022-09-21 252.80 254.71 252.80 254.71 0.0M
2022-09-20 257.32 257.32 255.39 255.39 0.0M
2022-09-19 255.19 255.95 254.40 255.95 0.0M
2022-09-16 256.09 256.09 255.09 255.44 0.0M
2022-09-15 257.86 258.01 256.97 257.38 0.0M
2022-09-14 257.62 258.49 257.17 257.62 0.0M
2022-09-13 262.14 262.14 258.54 258.54 0.0M
2022-09-12 261.36 262.21 261.36 262.21 0.0M
2022-09-09 259.87 260.47 259.57 260.47 0.0M
2022-09-08 258.41 259.11 258.41 259.11 0.0M
2022-09-07 253.99 254.83 253.99 254.83 0.0M
2022-09-06 255.00 255.51 255.00 255.40 0.0M
2022-09-05 255.35 255.56 255.35 255.56 0.0M
2022-09-02 254.98 257.03 254.93 257.01 0.0M
2022-09-01 255.81 255.81 255.39 255.39 0.0M
2022-08-31 259.09 259.09 257.84 257.84 0.0M
2022-08-30 260.30 260.30 259.04 259.04 0.0M
2022-08-29 257.84 258.45 257.39 258.45 0.0M
2022-08-26 261.71 261.71 259.85 259.85 0.0M
2022-08-25 262.22 262.22 261.20 261.74 0.0M
2022-08-24 260.27 261.53 259.40 261.53 0.0M
2022-08-23 260.39 261.15 260.32 260.52 0.0M
2022-08-22 262.95 262.95 261.00 261.54 0.0M
2022-08-19 263.57 263.57 262.49 262.49 0.0M
2022-08-18 262.79 264.28 262.79 264.28 0.0M
2022-08-17 265.06 265.06 263.66 263.66 0.0M
2022-08-16 262.03 263.04 262.03 263.04 0.0M
2022-08-15 262.44 262.44 262.09 262.09 0.0M
2022-08-12 261.23 261.23 261.22 261.22 0.0M
2022-08-11 258.48 258.48 258.44 258.44 0.0M
2022-08-10 255.87 257.78 255.87 257.78 0.0M
2022-08-09 256.14 256.14 255.52 255.52 0.0M
2022-08-08 257.94 258.64 257.94 258.64 0.0M
2022-08-05 256.93 256.93 256.84 256.84 0.0M
2022-08-04 255.53 256.69 255.42 255.43 0.0M
2022-08-03 254.58 256.69 254.58 256.69 0.0M
2022-08-02 255.30 256.34 255.30 256.34 0.0M
2022-08-01 259.23 259.86 258.88 258.88 0.0M
2022-07-29 256.54 257.11 256.54 256.69 0.0M
2022-07-28 257.91 258.01 257.19 257.35 0.0M
2022-07-27 257.77 258.47 257.77 258.47 0.0M
2022-07-26 257.19 257.19 256.29 256.29 0.0M
2022-07-25 257.17 257.97 257.17 257.97 0.0M
2022-07-22 259.11 259.11 257.27 257.27 0.0M
2022-07-21 257.82 258.20 257.45 258.20 0.0M
2022-07-20 257.36 257.70 255.49 256.60 0.0M
2022-07-19 251.63 254.34 251.63 254.34 0.0M
2022-07-18 253.32 253.94 253.32 253.72 0.0M
2022-07-15 249.25 251.98 249.25 251.98 0.0M
2022-07-14 249.60 250.27 247.80 249.22 0.0M
2022-07-13 250.03 250.03 249.00 249.18 0.0M
2022-07-12 249.20 251.26 249.20 251.26 0.0M
2022-07-11 251.07 253.37 251.07 252.38 0.0M
2022-07-08 251.00 252.91 251.00 252.91 0.0M
2022-07-07 249.12 250.28 248.86 250.19 0.0M
2022-07-06 245.72 246.38 245.16 246.19 0.0M
2022-07-05 248.48 248.48 244.41 244.41 0.0M
2022-07-04 247.25 248.07 247.25 247.98 0.0M
2022-07-01 242.91 246.02 242.91 246.02 0.0M
2022-06-30 246.72 247.17 245.29 247.11 0.0M
2022-06-29 249.40 250.34 249.40 250.34 0.0M
2022-06-28 252.80 253.90 252.39 252.39 0.0M
2022-06-27 249.38 249.38 248.56 248.56 0.0M
2022-06-24 246.69 249.36 246.69 249.36 0.0M
2022-06-23 244.59 245.33 244.59 244.81 0.0M
2022-06-22 244.85 247.39 244.30 247.16 0.0M
2022-06-21 245.94 247.90 245.94 247.90 0.0M
2022-06-20 241.66 243.16 241.66 243.16 0.0M
2022-06-17 240.71 244.20 240.71 243.16 0.0M
2022-06-16 246.53 246.53 239.56 240.65 0.0M
2022-06-15 245.83 245.83 245.79 245.79 0.0M
2022-06-14 248.54 249.30 246.44 246.49 0.0M
2022-06-13 251.15 251.15 247.16 247.16 0.0M
2022-06-10 257.13 257.13 253.09 253.09 0.0M
2022-06-09 260.97 260.97 259.98 259.98 0.0M
2022-06-08 260.36 260.41 259.97 260.22 0.0M
2022-06-07 258.33 258.93 257.61 258.93 0.0M
2022-06-06 256.73 257.92 256.73 256.88 0.0M
2022-06-03 255.79 255.79 253.91 254.42 0.0M
2022-06-02 255.49 256.06 254.38 255.96 0.0M
2022-06-01 257.17 257.17 255.48 255.66 0.0M
2022-05-31 252.62 253.00 252.21 252.39 0.0M
2022-05-30 254.22 254.26 253.90 254.26 0.0M
2022-05-27 250.32 252.28 250.32 252.28 0.0M
2022-05-26 248.43 250.65 248.43 250.65 0.0M
2022-05-25 248.47 248.90 248.26 248.67 0.0M
2022-05-24 248.71 248.82 246.59 246.94 0.0M
2022-05-23 250.99 251.76 250.36 251.76 0.0M
2022-05-20 248.38 250.51 248.04 248.78 0.0M
2022-05-19 245.57 245.57 243.76 245.53 0.0M
2022-05-18 248.78 248.78 246.13 246.13 0.0M
2022-05-17 247.10 248.38 247.10 248.38 0.0M
2022-05-16 246.30 246.95 246.30 246.95 0.0M
2022-05-13 245.63 248.40 245.63 248.15 0.0M
2022-05-12 241.57 242.99 240.27 242.06 0.0M
2022-05-11 244.63 246.32 244.57 246.32 0.0M
2022-05-10 247.40 247.59 244.68 245.30 0.0M
2022-05-09 249.66 249.66 246.06 246.06 0.0M
2022-05-06 253.73 253.73 251.97 252.18 0.0M
2022-05-05 256.32 256.32 251.07 251.07 0.0M
2022-05-04 254.17 254.17 251.11 251.11 0.0M
2022-05-03 253.54 253.54 251.50 253.29 0.0M
2022-05-02 251.80 251.80 250.00 250.74 0.0M
2022-04-29 256.66 256.79 254.86 254.86 0.0M
2022-04-28 252.65 254.19 252.65 253.82 0.0M
2022-04-27 246.72 247.61 245.38 247.61 0.0M
2022-04-26 248.59 248.59 245.54 245.74 0.0M
2022-04-25 247.59 248.03 247.00 247.00 0.0M
2022-04-22 252.78 252.78 251.51 251.51 0.0M
2022-04-21 255.07 256.92 255.07 255.73 0.0M
2022-04-20 253.42 254.75 253.42 254.01 0.0M
2022-04-19 251.23 253.12 250.58 252.64 0.0M
2022-04-14 252.75 252.75 251.90 252.06 0.0M
2022-04-13 250.49 250.96 249.91 250.96 0.0M
2022-04-12 247.07 249.66 247.07 249.07 0.0M
2022-04-11 250.75 251.19 250.75 251.13 0.0M
2022-04-08 251.85 252.71 251.85 252.71 0.0M
2022-04-07 251.41 252.96 251.03 251.03 0.0M
2022-04-06 255.62 255.62 252.42 253.00 0.0M
2022-04-05 258.93 259.07 257.10 257.10 0.0M
2022-04-04 259.45 261.42 259.45 261.42 0.0M
2022-04-01 258.01 259.21 257.74 258.81 0.0M
2022-03-31 258.13 258.75 257.49 258.08 0.0M
2022-03-30 260.61 260.84 260.27 260.71 0.0M
2022-03-29 261.11 263.16 260.51 263.16 0.0M
2022-03-28 258.96 261.02 258.96 259.55 0.0M
2022-03-25 260.11 261.19 259.11 260.45 0.0M
2022-03-24 259.73 260.53 259.42 260.53 0.0M
2022-03-23 259.08 259.08 257.25 257.73 0.0M
2022-03-22 255.46 257.20 255.43 257.09 0.0M
2022-03-21 253.84 254.89 253.84 254.89 0.0M
2022-03-18 251.71 253.58 251.39 253.58 0.0M
2022-03-17 250.31 250.31 249.27 249.49 0.0M
2022-03-16 244.92 247.19 244.92 246.30 0.0M
2022-03-15 239.22 242.06 237.99 242.06 0.0M
2022-03-14 238.15 239.44 238.15 239.20 0.0M
2022-03-11 237.17 239.82 237.17 237.49 0.0M
2022-03-10 240.71 240.71 236.82 236.82 0.0M
2022-03-09 232.20 237.11 232.20 237.11 0.0M
2022-03-08 230.96 233.48 230.84 230.84 0.0M
2022-03-07 234.60 237.85 234.60 235.84 0.0M
2022-03-04 244.02 244.02 240.00 240.00 0.0M
2022-03-03 247.87 247.87 245.50 246.20 0.0M
2022-03-02 244.15 247.89 244.15 247.89 0.0M
2022-03-01 250.20 250.20 246.24 246.24 0.0M
2022-02-28 250.04 251.94 248.68 251.35 0.2M
2022-02-25 247.20 250.76 246.54 250.76 0.0M
2022-02-24 246.69 246.69 241.26 242.14 0.0M
2022-02-23 251.14 251.58 248.70 249.00 0.1M
2022-02-22 247.98 251.16 247.98 250.59 0.0M
2022-02-21 252.23 252.23 249.23 249.23 0.0M
2022-02-18 252.86 252.86 251.61 251.61 0.0M
2022-02-17 255.03 255.03 253.28 253.42 0.0M
2022-02-16 256.36 256.36 255.20 255.88 0.0M
2022-02-15 252.46 256.98 252.46 256.98 0.0M
2022-02-14 253.88 253.88 253.00 253.62 0.0M
2022-02-11 256.62 256.62 255.86 255.86 0.0M
2022-02-10 258.85 258.85 258.11 258.11 0.0M
2022-02-09 257.30 258.81 257.30 258.81 0.0M
2022-02-08 254.61 255.61 254.36 255.61 0.0M
2022-02-07 253.97 253.97 253.79 253.79 0.0M
2022-02-04 254.36 254.36 252.61 252.61 0.0M
2022-02-03 253.30 253.30 252.84 252.84 0.0M
2022-02-02 255.12 255.12 253.96 253.96 0.0M
2022-02-01 250.40 251.53 250.40 250.65 0.0M
2022-01-31 249.30 249.86 248.90 249.86 0.0M
2022-01-28 246.86 246.86 243.44 245.53 0.0M
2022-01-27 244.24 248.32 244.24 248.32 0.0M
2022-01-26 250.23 252.46 249.99 251.30 0.0M
2022-01-25 249.98 250.28 248.93 249.63 0.0M
2022-01-24 254.16 254.16 249.26 249.28 0.0M
2022-01-21 255.24 255.24 254.53 254.53 0.0M
2022-01-20 255.54 257.01 252.77 257.01 0.0M
2022-01-19 253.52 255.94 253.52 255.81 0.0M
2022-01-18 261.06 261.06 258.70 258.70 0.0M
2022-01-17 262.24 262.87 262.24 262.87 0.0M
2022-01-14 261.18 261.26 260.67 261.26 0.0M
2022-01-13 264.53 264.56 264.19 264.56 0.0M
2022-01-12 266.35 266.76 265.92 266.33 0.0M
2022-01-11 262.11 263.47 262.11 263.47 0.0M
2022-01-10 264.24 264.24 260.70 260.70 0.0M
2022-01-07 263.14 263.50 262.54 262.54 0.0M
2022-01-06 264.58 265.54 264.23 265.43 0.0M
2022-01-05 269.98 270.67 269.86 270.67 0.0M
2022-01-04 267.70 269.29 267.70 269.29 0.0M
2022-01-03 264.63 264.63 263.98 263.98 0.0M