Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C JPY (TPXY)

TPXY
🏛️ 프랑스 →
20,946.21
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
2025-09-26 20,993.23 21,000.92 20,931.40 20,946.21 0.0M
2025-09-25 20,962.84 20,982.17 20,891.86 20,954.52 0.0M
2025-09-24 20,900.28 20,939.85 20,894.26 20,980.53 0.0M
2025-09-23 20,923.15 20,957.54 20,902.04 20,936.98 0.0M
2025-09-22 20,864.91 20,880.95 20,822.52 20,871.94 0.0M
2025-09-19 20,742.52 20,860.83 20,742.52 20,816.53 0.0M
2025-09-18 20,894.45 20,988.62 20,894.45 21,023.94 0.0M
2025-09-17 20,760.00 20,786.08 20,721.95 20,786.08 0.0M
2025-09-16 20,870.54 20,874.90 20,869.26 20,784.30 0.0M
2025-09-15 20,864.91 20,907.08 20,775.86 20,859.00 0.0M
2025-09-12 20,830.77 20,836.96 20,797.32 20,797.38 0.0M
2025-09-11 20,799.15 20,799.15 20,799.15 20,898.71 0.0M
2025-09-10 20,710.92 20,710.92 20,651.64 20,728.40 0.0M
2025-09-09 20,629.84 20,660.22 20,561.65 20,563.45 0.0M
2025-09-08 20,697.33 20,855.90 20,697.33 20,857.36 0.0M
2025-09-05 20,487.25 20,487.25 20,487.25 20,345.75 0.0M
2025-09-04 20,332.83 20,332.83 20,269.46 20,442.85 0.0M
2025-09-03 20,146.77 20,175.43 20,146.77 20,155.85 0.0M
2025-09-02 20,349.76 20,349.76 20,104.22 20,170.82 0.0M
2025-09-01 20,228.45 20,281.82 20,219.34 20,279.11 0.0M
2025-08-29 20,261.37 20,261.37 20,092.92 20,092.92 0.0M
2025-08-28 20,428.07 20,428.07 20,329.27 20,362.92 0.0M
2025-08-27 20,228.51 20,228.51 20,202.20 20,226.06 0.0M
2025-08-26 20,209.59 20,236.25 20,187.27 20,233.35 0.0M
2025-08-25 20,433.79 20,433.79 20,390.61 20,396.40 0.0M
2025-08-22 20,446.34 20,487.55 20,446.34 20,491.40 0.0M
2025-08-21 20,312.07 20,327.06 20,312.07 20,376.40 0.0M
2025-08-20 20,463.83 20,463.83 20,411.42 20,404.89 0.0M
2025-08-19 20,562.59 20,562.59 20,562.59 20,592.18 0.0M
2025-08-18 20,579.56 20,579.56 20,579.56 20,642.37 0.0M
2025-08-15 20,517.69 20,517.69 20,483.84 20,467.55 0.0M
2025-08-14 20,142.56 20,255.00 20,142.56 20,243.00 0.0M
2025-08-13 20,415.02 20,415.02 20,415.02 20,297.35 0.0M
2025-08-12 20,190.16 20,404.30 20,190.16 20,362.10 0.0M
2025-08-11 20,144.91 20,144.91 20,121.81 20,138.44 0.0M
2025-08-08 19,935.01 19,935.01 19,935.01 20,105.11 0.0M
2025-08-07 19,652.95 19,652.95 19,652.95 19,722.84 0.0M
2025-08-06 19,561.18 19,561.18 19,561.18 19,566.07 0.0M
2025-08-05 19,414.75 19,439.37 19,363.24 19,348.28 0.0M
2025-08-04 19,258.44 19,333.93 19,258.44 19,328.89 0.0M
2025-08-01 19,449.50 19,449.50 19,101.41 19,081.01 0.0M
2025-07-31 19,364.83 19,404.30 19,364.83 19,373.63 0.0M
2025-07-30 19,253.57 19,274.97 19,253.57 19,274.97 0.0M
2025-07-29 19,213.36 19,225.27 19,107.64 19,107.64 0.0M
2025-07-28 19,292.41 19,299.87 19,289.40 19,190.24 0.0M
2025-07-25 19,416.72 19,416.72 19,416.72 19,402.31 0.0M
2025-07-24 19,630.01 19,630.01 19,630.01 19,565.59 0.0M
2025-07-23 19,258.95 19,411.19 19,253.57 19,409.14 0.0M
2025-07-22 18,713.63 18,713.63 18,690.00 18,662.25 0.0M
2025-07-21 18,690.26 18,690.26 18,690.26 18,740.74 0.0M
2025-07-18 18,705.32 18,710.43 18,697.41 18,651.56 0.0M
2025-07-17 18,740.73 18,740.73 18,740.73 18,751.01 0.0M
2025-07-16 18,562.43 18,569.60 18,507.06 18,447.83 0.0M
2025-07-15 18,624.47 18,624.47 18,600.56 18,613.97 0.0M
2025-07-14 18,604.98 18,604.98 18,573.58 18,633.25 0.0M
2025-07-11 18,603.86 18,603.86 18,603.86 18,573.00 0.0M
2025-07-10 18,544.79 18,544.79 18,544.79 18,602.38 0.0M
2025-07-09 18,649.28 18,649.28 18,624.40 18,637.70 0.0M
2025-07-08 18,624.78 18,698.39 18,624.78 18,660.02 0.0M
2025-07-07 18,533.89 18,541.48 18,533.89 18,618.58 0.0M
2025-07-04 18,644.74 18,644.74 18,599.31 18,636.00 0.0M
2025-07-03 18,619.06 18,619.06 18,619.06 18,781.64 0.0M
2025-07-02 18,650.30 18,650.30 18,581.40 18,597.88 0.0M
2025-07-01 18,620.29 18,629.86 18,571.13 18,608.11 0.0M
2025-06-30 18,801.37 18,801.37 18,760.46 18,757.80 0.0M
2025-06-27 18,754.36 18,854.73 18,754.36 18,908.46 0.0M
2025-06-26 18,448.72 18,499.27 18,443.19 18,507.41 0.0M
2025-06-25 18,331.99 18,387.80 18,330.00 18,315.49 0.0M
2025-06-24 18,330.26 18,330.26 18,249.96 18,244.92 0.0M
2025-06-23 18,195.86 18,288.11 18,195.86 18,254.00 0.0M
2025-06-20 18,227.11 18,258.34 18,227.11 18,241.96 0.0M
2025-06-19 18,407.88 18,407.88 18,407.88 18,336.49 0.0M
2025-06-18 18,490.11 18,490.11 18,374.09 18,413.94 0.0M
2025-06-17 18,334.32 18,334.32 18,334.32 18,278.13 0.0M
2025-06-16 18,350.30 18,350.30 18,300.12 18,396.92 0.0M
2025-06-13 18,179.95 18,296.30 18,179.95 18,315.22 0.0M
2025-06-12 18,330.91 18,330.91 18,315.53 18,347.65 0.0M
2025-06-11 18,383.05 18,399.30 18,383.05 18,403.79 0.0M
2025-06-10 18,343.80 18,377.40 18,343.80 18,397.16 0.0M
2025-06-09 18,374.34 18,374.34 18,370.00 18,379.78 0.0M
2025-06-06 18,270.30 18,397.50 18,270.30 18,397.50 0.0M
2025-06-05 18,164.34 18,183.91 18,128.23 18,201.74 0.0M
2025-06-04 18,346.56 18,378.37 18,249.19 18,226.20 0.0M
2025-06-03 18,268.15 18,389.11 18,228.00 18,379.76 0.0M
2025-06-02 18,331.44 18,344.24 18,331.44 18,329.00 0.0M
2025-05-30 18,414.06 18,414.06 18,291.88 18,291.88 0.0M
2025-05-29 18,473.32 18,473.32 18,281.40 18,281.40 0.0M
2025-05-28 18,256.25 18,319.72 18,256.25 18,319.72 0.0M
2025-05-27 18,295.42 18,522.30 18,295.42 18,522.30 0.0M
2025-05-26 18,156.47 18,156.47 18,156.47 18,126.77 0.0M
2025-05-23 18,031.09 18,031.09 17,851.87 17,855.92 0.0M
2025-05-22 17,913.40 17,913.40 17,911.54 17,911.54 0.0M
2025-05-21 17,986.82 18,016.08 17,986.82 18,009.78 0.0M
2025-05-20 18,019.73 18,019.73 18,019.73 18,101.53 0.0M
2025-05-19 17,995.64 18,075.97 17,967.53 18,019.39 0.0M
2025-05-16 18,056.39 18,119.78 18,056.39 18,122.86 0.0M
2025-05-15 18,008.62 18,073.70 17,976.04 18,072.23 0.0M
2025-05-14 18,224.73 18,224.73 17,989.84 17,989.84 0.0M
2025-05-13 18,233.79 18,302.58 18,233.79 18,302.58 0.0M
2025-05-12 18,243.40 18,456.12 18,243.40 18,479.26 0.0M
2025-05-09 18,017.34 18,060.03 17,945.87 17,945.87 0.0M
2025-05-08 17,833.41 17,942.99 17,833.41 17,976.73 0.0M
2025-05-07 17,743.22 17,743.22 17,743.22 17,730.67 0.0M
2025-05-06 17,826.37 17,863.75 17,732.83 17,782.85 0.0M
2025-05-05 17,768.38 17,866.34 17,757.24 17,872.51 0.0M
2025-05-02 17,709.56 17,799.98 17,683.12 17,774.58 0.0M
2025-04-30 17,572.63 17,604.02 17,424.27 17,488.75 0.0M
2025-04-29 17,608.60 17,652.04 17,545.73 17,545.73 0.0M
2025-04-28 17,487.26 17,541.45 17,487.26 17,472.91 0.0M
2025-04-25 17,399.21 17,399.21 17,306.58 17,399.95 0.0M
2025-04-24 17,054.48 17,218.84 17,026.68 17,190.21 0.0M
2025-04-23 17,031.37 17,235.41 17,031.37 17,156.96 0.0M
2025-04-22 16,756.47 16,915.65 16,756.47 16,915.65 0.0M
2025-04-17 16,690.18 16,789.89 16,623.76 16,789.89 0.0M
2025-04-16 16,450.67 16,652.70 16,433.84 16,638.72 0.0M
2025-04-15 16,598.01 16,705.90 16,590.57 16,689.61 0.0M
2025-04-14 16,440.19 16,623.24 16,388.54 16,499.98 0.0M
2025-04-11 16,167.07 16,174.63 15,785.06 15,976.11 0.0M
2025-04-10 16,603.01 16,610.09 15,974.20 15,974.20 0.0M
2025-04-09 15,628.03 15,703.70 15,306.29 15,390.22 0.0M
2025-04-08 16,088.95 16,115.71 16,021.66 16,083.17 0.0M
2025-04-07 14,813.80 16,122.88 14,766.03 15,497.54 0.0M
2025-04-04 16,286.80 16,292.24 15,652.74 15,693.93 0.0M
2025-04-03 16,929.91 16,943.69 16,564.94 16,489.20 0.0M
2025-04-02 17,459.58 17,491.33 17,247.85 17,491.33 0.0M
2025-04-01 17,549.36 17,549.36 17,373.31 17,543.41 0.0M
2025-03-31 17,528.60 17,664.67 17,528.60 17,659.35 0.0M
2025-03-28 18,009.42 18,009.42 17,845.98 17,845.98 0.0M
2025-03-27 18,285.03 18,354.31 18,285.03 18,346.13 0.0M
2025-03-26 18,358.52 18,358.52 18,322.15 18,255.08 0.0M
2025-03-25 18,256.75 18,287.48 18,234.22 18,322.48 0.0M
2025-03-24 18,216.16 18,355.20 18,216.16 18,312.26 0.0M
2025-03-21 18,291.37 18,291.37 18,199.97 18,197.81 0.0M
2025-03-20 18,255.00 18,255.00 18,063.80 18,145.27 0.0M
2025-03-19 18,198.15 18,198.15 18,198.15 18,282.61 0.0M
2025-03-18 18,157.42 18,157.42 18,104.35 18,144.40 0.0M
2025-03-17 17,962.79 18,098.04 17,955.15 18,085.27 0.0M
2025-03-14 17,696.37 17,893.91 17,696.37 17,855.21 0.0M
2025-03-13 17,608.35 17,657.03 17,571.17 17,580.04 0.0M
2025-03-12 17,585.02 17,683.13 17,585.02 17,683.90 0.0M
2025-03-11 17,390.76 17,390.76 17,209.55 17,231.78 0.0M
2025-03-10 17,578.30 17,581.51 17,379.93 17,406.06 0.0M
2025-03-07 17,665.97 17,665.97 17,608.07 17,562.43 0.0M
2025-03-06 17,863.82 17,863.82 17,660.03 17,811.97 0.0M
2025-03-05 17,703.87 17,794.67 17,672.72 17,711.85 0.0M
2025-03-04 17,640.45 17,640.45 17,346.89 17,312.22 0.0M
2025-03-03 17,796.61 18,008.32 17,796.61 17,940.74 0.0M
2025-02-28 17,489.54 17,577.90 17,489.54 17,577.90 0.0M
2025-02-27 17,805.62 17,805.62 17,798.22 17,798.22 0.0M
2025-02-26 17,722.86 17,791.01 17,674.80 17,791.01 0.0M
2025-02-25 17,699.01 17,740.32 17,580.35 17,581.32 0.0M
2025-02-24 17,608.41 17,608.41 17,576.00 17,572.14 0.0M
2025-02-21 17,847.27 17,871.88 17,841.77 17,694.69 0.0M
2025-02-20 17,849.47 17,869.23 17,837.45 17,743.22 0.0M
2025-02-19 18,025.69 18,025.69 17,901.71 17,933.42 0.0M
2025-02-18 18,104.14 18,104.14 18,104.14 18,099.47 0.0M
2025-02-17 18,053.37 18,081.12 18,038.69 18,059.59 0.0M
2025-02-14 17,997.80 17,997.80 17,955.93 17,955.93 0.0M
2025-02-13 18,031.69 18,058.71 18,016.34 18,005.53 0.0M
2025-02-12 17,857.55 17,860.47 17,842.50 17,844.21 0.0M
2025-02-11 17,771.13 17,876.48 17,771.13 17,883.42 0.0M
2025-02-10 17,833.61 17,833.61 17,798.73 17,805.35 0.0M
2025-02-07 17,876.59 17,935.61 17,769.16 17,706.68 0.0M
2025-02-06 17,939.86 17,939.86 17,939.86 17,990.86 0.0M
2025-02-05 17,894.83 17,894.83 17,810.17 17,846.94 0.0M
2025-02-04 17,862.54 17,979.64 17,862.54 17,980.41 0.0M
2025-02-03 17,830.32 17,921.75 17,755.49 17,927.15 0.0M
2025-01-31 18,205.72 18,213.68 18,205.72 18,213.68 0.0M
2025-01-30 18,136.31 18,165.98 18,118.90 18,165.98 0.0M
2025-01-29 18,093.43 18,093.43 18,035.86 18,035.86 0.0M
2025-01-28 18,022.16 18,040.30 18,022.13 18,032.48 0.0M
2025-01-27 17,918.67 17,918.67 17,767.84 17,780.87 0.0M
2025-01-24 17,942.47 18,028.24 17,942.47 18,138.46 0.0M
2025-01-23 17,919.64 17,966.78 17,885.26 17,927.64 0.0M
2025-01-22 17,854.32 17,854.32 17,854.32 17,951.31 0.0M
2025-01-21 17,699.41 17,699.41 17,699.41 17,798.94 0.0M
2025-01-20 17,682.57 17,765.70 17,682.57 17,723.68 0.0M
2025-01-17 17,492.48 17,636.44 17,492.48 17,636.44 0.0M
2025-01-16 17,587.76 17,587.76 17,537.66 17,463.08 0.0M
2025-01-15 17,510.06 17,580.53 17,510.06 17,580.53 0.0M
2025-01-14 17,512.10 17,522.75 17,512.10 17,548.10 0.0M
2025-01-13 17,422.63 17,422.63 17,371.97 17,468.06 0.0M
2025-01-10 17,730.19 17,750.41 17,534.61 17,534.61 0.0M
2025-01-09 17,822.20 17,887.20 17,822.20 17,832.70 0.0M
2025-01-08 18,042.61 18,042.61 17,989.07 18,022.18 0.0M
2025-01-07 18,145.01 18,216.36 18,121.68 18,121.68 0.0M
2025-01-06 17,999.18 18,159.02 17,996.34 18,179.12 0.0M
2025-01-03 17,877.78 17,984.49 17,869.65 17,984.49 0.0M
2025-01-02 18,005.54 18,010.29 17,953.77 18,078.85 0.0M