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
2023-12-29 332.39 332.39 330.35 330.69 0.0M
2023-12-28 330.30 330.85 329.91 330.85 0.0M
2023-12-27 330.94 330.94 329.84 329.84 0.0M
2023-12-22 327.46 330.19 327.26 330.19 0.0M
2023-12-21 326.36 326.82 326.06 326.82 0.0M
2023-12-20 328.55 328.65 328.00 328.55 0.0M
2023-12-19 329.16 330.00 326.75 326.75 0.0M
2023-12-18 324.58 325.39 324.49 324.49 0.0M
2023-12-15 326.82 326.82 323.54 323.79 0.0M
2023-12-14 325.00 325.00 323.86 324.96 0.0M
2023-12-13 330.00 330.00 328.66 328.66 0.0M
2023-12-12 329.38 329.45 329.35 329.45 0.0M
2023-12-11 331.33 331.91 330.59 331.91 0.0M
2023-12-08 324.48 326.40 324.48 326.15 0.0M
2023-12-07 329.95 329.95 325.51 326.06 0.0M
2023-12-06 334.02 334.11 333.31 333.31 0.0M
2023-12-05 327.24 328.96 327.24 328.96 0.0M
2023-12-04 330.24 330.41 329.23 329.25 0.0M
2023-12-01 333.51 333.51 332.46 332.90 0.0M
2023-11-30 332.00 333.34 332.00 332.88 0.0M
2023-11-29 330.82 330.82 330.44 330.44 0.0M
2023-11-28 331.84 332.28 331.40 332.28 0.0M
2023-11-27 333.44 333.69 332.96 333.69 0.0M
2023-11-24 334.40 335.64 334.40 335.36 0.0M
2023-11-23 334.59 334.90 334.05 334.90 0.0M
2023-11-22 332.54 334.64 332.54 334.64 0.0M
2023-11-21 330.33 330.51 329.82 330.10 0.0M
2023-11-20 330.97 330.97 330.23 330.23 0.0M
2023-11-17 334.32 334.32 333.54 333.54 0.0M
2023-11-16 331.20 331.20 329.85 329.91 0.0M
2023-11-15 331.49 332.18 331.49 331.85 0.0M
2023-11-14 327.75 332.43 327.75 332.24 0.0M
2023-11-13 326.96 328.91 326.96 328.91 0.0M
2023-11-10 326.77 326.77 326.50 326.76 0.0M
2023-11-09 325.76 327.85 325.76 327.85 0.0M
2023-11-08 321.99 322.65 321.99 322.65 0.0M
2023-11-07 325.43 327.43 325.43 327.43 0.0M
2023-11-06 330.12 331.00 329.37 329.37 0.0M
2023-11-03 329.95 333.32 329.95 333.32 0.0M
2023-11-02 324.57 327.53 324.57 327.53 0.0M
2023-11-01 322.64 323.54 322.00 323.54 0.0M
2023-10-31 314.89 321.35 314.89 321.35 0.0M
2023-10-30 312.25 312.25 310.59 310.59 0.0M
2023-10-27 314.03 314.27 311.78 311.78 0.0M
2023-10-26 309.56 310.78 309.44 310.71 0.0M
2023-10-25 314.25 314.38 314.04 314.38 0.0M
2023-10-24 313.05 313.07 313.05 313.07 0.0M
2023-10-23 311.72 312.06 310.04 312.06 0.0M
2023-10-20 313.92 313.92 312.53 312.53 0.0M
2023-10-19 315.56 316.71 315.56 316.40 0.0M
2023-10-18 319.24 319.36 318.66 317.30 0.0M
2023-10-17 319.11 320.71 318.58 320.71 0.0M
2023-10-16 317.47 319.93 317.47 319.32 0.0M
2023-10-13 321.36 321.36 319.08 318.82 0.0M
2023-10-12 326.66 326.66 324.37 324.37 0.0M
2023-10-11 321.28 321.55 321.28 321.55 0.0M
2023-10-10 321.70 322.51 321.70 321.89 0.0M
2023-10-09 315.49 316.23 315.33 316.23 0.0M
2023-10-06 315.13 317.09 314.99 317.09 0.0M
2023-10-05 313.96 313.96 313.82 313.82 0.0M
2023-10-04 306.38 308.99 306.38 308.99 0.0M
2023-10-03 316.72 316.72 313.18 313.18 0.0M
2023-10-02 322.71 322.71 321.17 321.18 0.0M
2023-09-29 324.28 325.02 323.93 323.93 0.0M
2023-09-28 325.29 327.29 324.00 327.02 0.0M
2023-09-27 327.94 328.78 327.59 327.59 0.0M
2023-09-26 326.61 326.61 325.79 325.80 0.0M
2023-09-25 328.71 328.71 328.32 328.32 0.0M
2023-09-22 327.74 329.14 327.74 329.14 0.0M
2023-09-21 328.84 328.84 326.01 326.01 0.0M
2023-09-20 332.30 333.42 332.30 333.42 0.0M
2023-09-19 335.07 335.90 335.07 335.14 0.0M
2023-09-18 332.77 332.77 331.44 332.30 0.0M
2023-09-15 334.63 334.63 333.32 333.56 0.0M
2023-09-14 330.60 332.91 330.60 332.91 0.0M
2023-09-13 327.86 328.68 327.86 328.68 0.0M
2023-09-12 328.04 328.04 327.09 327.94 0.0M
2023-09-11 324.91 326.02 324.91 326.02 0.0M
2023-09-08 324.91 325.94 324.91 325.85 0.0M
2023-09-07 327.75 328.45 327.40 327.40 0.0M
2023-09-06 328.48 329.00 328.04 328.05 0.0M
2023-09-05 326.07 328.04 326.07 327.97 0.0M
2023-09-04 327.23 327.50 326.32 326.34 0.0M
2023-09-01 322.72 323.45 322.72 323.45 0.0M
2023-08-31 320.39 321.22 319.80 319.80 0.0M
2023-08-30 317.81 317.81 317.06 317.58 0.0M
2023-08-29 316.83 317.52 316.83 317.38 0.0M
2023-08-28 316.30 317.00 315.63 316.95 0.0M
2023-08-25 311.60 313.03 311.60 312.85 0.0M
2023-08-24 314.07 314.07 311.52 311.52 0.0M
2023-08-23 312.63 312.63 312.45 312.45 0.0M
2023-08-22 311.70 311.70 310.84 310.89 0.0M
2023-08-21 307.78 309.80 307.78 308.82 0.0M
2023-08-18 306.96 306.96 306.55 306.76 0.0M
2023-08-17 310.12 310.47 309.41 309.41 0.0M
2023-08-16 310.93 311.20 310.66 311.14 0.0M
2023-08-15 314.21 314.21 312.32 312.17 0.0M
2023-08-14 314.24 314.65 314.00 314.65 0.0M
2023-08-11 316.99 316.99 316.24 316.39 0.0M
2023-08-10 316.41 318.33 316.41 318.33 0.0M
2023-08-09 314.34 314.34 312.69 312.69 0.0M
2023-08-08 313.94 314.05 313.26 313.26 0.0M
2023-08-07 313.58 314.28 313.00 314.28 0.0M
2023-08-04 311.38 312.40 310.77 312.40 0.0M
2023-08-03 310.64 310.74 307.13 308.57 0.0M
2023-08-02 314.25 314.74 313.05 313.05 0.0M
2023-08-01 320.04 320.04 318.31 318.31 0.0M
2023-07-31 319.51 320.07 319.30 320.43 0.0M
2023-07-28 311.92 318.40 311.92 318.40 0.0M
2023-07-27 314.97 316.86 314.97 316.86 0.0M
2023-07-26 312.64 312.64 311.94 311.94 0.0M
2023-07-25 313.20 313.20 312.18 312.48 0.0M
2023-07-24 311.99 312.52 311.98 312.52 0.0M
2023-07-21 310.11 310.11 310.11 312.99 0.0M
2023-07-20 308.79 310.48 308.76 310.48 0.0M
2023-07-19 313.14 313.22 312.17 312.36 0.0M
2023-07-18 306.72 310.62 306.72 310.62 0.0M
2023-07-17 305.01 305.81 304.91 305.81 0.0M
2023-07-14 306.38 306.90 305.79 306.41 0.0M
2023-07-13 306.22 308.56 306.22 307.51 0.0M
2023-07-12 303.18 306.41 303.18 306.41 0.0M
2023-07-11 306.09 306.47 304.96 306.47 0.0M
2023-07-10 306.73 307.87 306.73 307.68 0.0M
2023-07-07 308.38 309.20 307.51 309.20 0.0M
2023-07-06 310.56 310.80 307.67 307.67 0.0M
2023-07-05 314.76 314.76 313.81 314.23 0.0M
2023-07-04 315.73 315.73 314.14 314.23 0.0M
2023-07-03 316.92 317.00 316.18 316.49 0.0M
2023-06-30 312.61 315.52 312.61 315.09 0.0M
2023-06-29 312.75 314.04 312.75 313.66 0.0M
2023-06-28 314.07 315.10 313.39 314.89 0.0M
2023-06-27 308.58 309.89 308.12 309.89 0.0M
2023-06-26 308.84 308.84 308.12 308.56 0.0M
2023-06-23 309.14 309.14 306.75 308.48 0.0M
2023-06-22 313.44 314.68 313.44 314.68 0.0M
2023-06-21 313.63 314.65 313.63 314.65 0.0M
2023-06-20 311.09 311.09 309.92 309.92 0.0M
2023-06-19 313.53 313.55 312.11 312.87 0.0M
2023-06-16 313.67 315.46 313.67 315.38 0.0M
2023-06-15 313.11 313.45 310.97 313.14 0.0M
2023-06-14 313.53 315.71 312.96 313.10 0.0M
2023-06-13 309.58 313.87 309.58 313.87 0.0M
2023-06-12 305.95 307.16 305.95 307.16 0.0M
2023-06-09 303.31 305.46 303.31 305.05 0.0M
2023-06-08 299.21 300.35 298.37 299.78 0.0M
2023-06-07 301.22 301.88 300.29 301.88 0.0M
2023-06-06 304.17 306.50 303.64 306.50 0.0M
2023-06-05 303.15 303.15 301.46 301.82 0.0M
2023-06-02 298.33 302.22 298.33 302.22 0.0M
2023-06-01 293.31 294.26 293.31 294.02 0.0M
2023-05-31 290.06 290.59 288.16 288.16 0.0M
2023-05-30 293.85 294.82 292.29 292.29 0.0M
2023-05-29 295.88 295.88 294.32 294.32 0.0M
2023-05-26 292.96 296.79 292.61 296.20 0.0M
2023-05-25 293.11 293.92 292.98 293.51 0.0M
2023-05-24 292.68 292.68 291.64 291.89 0.0M
2023-05-23 293.72 294.14 292.26 294.05 0.0M
2023-05-22 295.31 297.01 295.31 297.01 0.0M
2023-05-19 294.83 295.32 293.40 293.40 0.0M
2023-05-18 293.88 294.26 293.88 295.18 0.0M
2023-05-17 290.48 293.41 290.48 293.19 0.0M
2023-05-16 289.56 290.73 289.56 290.73 0.0M
2023-05-15 288.58 289.31 288.20 289.31 0.0M
2023-05-12 285.50 286.58 285.50 286.58 0.0M
2023-05-11 283.45 283.46 281.79 282.94 0.0M
2023-05-10 284.17 284.17 282.76 282.99 0.0M
2023-05-09 285.27 285.46 284.48 285.46 0.0M
2023-05-08 281.97 281.97 281.97 281.97 0.0M
2023-05-05 278.96 279.91 278.96 279.91 0.0M
2023-05-04 278.09 278.46 276.83 276.85 0.0M
2023-05-03 279.92 279.92 279.10 279.10 0.0M
2023-05-02 282.67 282.82 278.43 278.43 0.0M
2023-04-28 280.23 280.61 280.23 280.61 0.0M
2023-04-27 276.45 278.42 276.45 278.42 0.0M
2023-04-26 275.62 275.62 274.61 275.50 0.0M
2023-04-25 277.53 277.53 277.37 277.37 0.0M
2023-04-24 277.07 278.42 277.07 278.42 0.0M
2023-04-21 276.76 277.65 276.49 277.65 0.0M
2023-04-20 277.36 277.36 276.26 276.89 0.0M
2023-04-19 277.27 277.27 276.14 276.75 0.0M
2023-04-18 277.98 278.00 277.44 277.46 0.0M
2023-04-17 276.04 276.13 275.13 276.13 0.0M
2023-04-14 274.35 274.96 274.22 274.96 0.0M
2023-04-13 273.36 273.37 273.33 273.33 0.0M
2023-04-12 272.98 273.45 272.13 272.13 0.0M
2023-04-11 270.76 271.39 270.71 271.34 0.0M
2023-04-06 267.12 267.12 266.65 266.65 0.0M
2023-04-05 269.80 269.80 266.88 267.19 0.0M
2023-04-04 275.01 275.01 272.95 272.95 0.0M
2023-04-03 274.86 274.86 273.00 273.45 0.0M
2023-03-31 272.54 274.28 272.12 274.12 0.0M
2023-03-30 269.12 270.98 269.12 270.85 0.0M
2023-03-29 268.10 268.93 267.86 268.61 0.0M
2023-03-28 264.64 264.64 263.91 264.27 0.0M
2023-03-27 264.23 264.57 263.41 264.06 0.0M
2023-03-24 262.83 262.83 259.23 261.17 0.0M
2023-03-23 262.97 263.32 262.97 263.32 0.0M
2023-03-22 262.97 264.54 262.97 263.83 0.0M
2023-03-21 261.63 262.23 261.58 262.23 0.0M
2023-03-20 257.56 260.47 255.70 260.47 0.0M
2023-03-17 263.36 263.36 258.72 259.05 0.0M
2023-03-16 260.04 260.68 258.07 260.68 0.0M
2023-03-15 263.15 263.15 254.65 254.65 0.0M
2023-03-14 260.66 263.96 260.66 263.96 0.0M
2023-03-13 268.23 268.23 263.50 263.50 0.0M
2023-03-10 272.02 272.91 270.46 272.41 0.0M
2023-03-09 277.15 277.15 277.15 277.15 0.0M
2023-03-08 274.95 276.65 274.95 275.79 0.0M
2023-03-07 274.14 274.17 274.03 274.16 0.0M
2023-03-06 273.09 273.43 273.09 273.43 0.0M
2023-03-03 270.51 271.97 270.51 271.97 0.0M
2023-03-02 266.97 267.83 266.97 267.72 0.0M
2023-03-01 268.63 268.63 267.38 267.38 0.0M
2023-02-28 267.27 268.02 267.17 267.47 0.0M
2023-02-27 267.29 267.79 267.29 267.79 0.0M
2023-02-24 266.10 266.10 264.88 264.88 0.0M
2023-02-23 264.96 265.41 264.45 264.45 0.0M
2023-02-22 264.43 264.43 263.12 264.43 0.0M
2023-02-21 267.43 267.43 266.30 266.30 0.0M
2023-02-20 267.61 267.61 267.43 267.43 0.0M
2023-02-17 266.27 266.64 266.27 266.64 0.0M
2023-02-16 267.87 267.87 266.99 266.99 0.0M
2023-02-15 265.98 267.28 265.98 267.28 0.0M
2023-02-14 267.33 267.33 266.78 266.94 0.0M
2023-02-13 265.35 267.24 265.35 267.24 0.0M
2023-02-10 264.45 265.74 264.45 265.74 0.0M
2023-02-09 265.79 265.99 265.79 265.89 0.0M
2023-02-08 265.53 265.53 263.95 263.95 0.0M
2023-02-07 264.93 265.16 263.80 264.44 0.0M
2023-02-06 265.04 265.54 264.86 265.54 0.0M
2023-02-03 263.41 265.79 263.41 265.79 0.0M
2023-02-02 263.08 263.37 263.08 263.37 0.0M
2023-02-01 263.86 263.93 263.02 263.34 0.0M
2023-01-31 264.88 265.26 264.88 265.22 0.0M
2023-01-30 265.17 266.82 265.17 266.68 0.0M
2023-01-27 264.75 265.69 264.71 265.69 0.0M
2023-01-26 265.06 265.06 265.06 265.06 0.0M
2023-01-25 265.47 265.47 263.32 264.31 0.0M
2023-01-24 263.12 263.20 263.12 263.20 0.0M
2023-01-23 260.82 262.79 260.82 262.79 0.0M
2023-01-20 258.18 260.63 258.18 260.56 0.0M
2023-01-19 256.47 256.51 255.65 255.73 0.0M
2023-01-18 258.36 258.36 257.26 257.26 0.0M
2023-01-17 254.43 255.67 254.43 255.41 0.0M
2023-01-16 252.27 253.31 252.27 253.04 0.0M
2023-01-13 253.75 253.75 251.41 251.71 0.0M
2023-01-12 254.83 254.83 254.30 254.36 0.0M
2023-01-11 253.90 254.79 253.90 254.09 0.0M
2023-01-10 251.56 251.58 251.56 251.58 0.0M
2023-01-09 252.55 254.82 252.55 254.82 0.0M
2023-01-06 250.48 251.56 250.43 251.56 0.0M
2023-01-05 248.75 249.69 248.75 248.93 0.0M
2023-01-04 249.18 251.20 249.18 251.20 0.0M
2023-01-03 251.55 251.92 250.65 250.65 0.0M
2023-01-02 251.17 251.17 251.00 251.00 0.0M