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
2023-12-29 15,218.37 15,173.90 15,093.15 15,093.15 0.0M
2023-12-28 15,076.56 15,096.83 15,054.13 15,093.50 0.0M
2023-12-27 15,092.45 15,109.18 15,062.33 15,062.33 0.0M
2023-12-22 14,963.27 14,963.27 14,950.50 15,086.08 0.0M
2023-12-21 14,911.26 14,924.11 14,911.26 14,930.32 0.0M
2023-12-20 15,008.63 15,011.72 14,962.59 15,022.90 0.0M
2023-12-19 15,044.51 15,092.77 15,030.83 14,957.47 0.0M
2023-12-18 14,838.94 14,838.94 14,838.94 14,837.31 0.0M
2023-12-15 14,946.30 14,946.30 14,946.30 14,809.12 0.0M
2023-12-14 14,861.91 14,861.91 14,861.91 14,860.27 0.0M
2023-12-13 15,083.74 15,083.74 15,083.74 15,019.68 0.0M
2023-12-12 15,044.51 15,031.23 15,031.23 15,031.23 0.0M
2023-12-11 15,165.36 15,199.03 15,165.36 15,205.79 0.0M
2023-12-08 15,165.36 14,933.51 14,845.57 14,907.50 0.0M
2023-12-07 15,090.02 15,090.02 15,090.02 14,925.96 0.0M
2023-12-06 15,271.77 15,271.77 15,271.77 15,261.10 0.0M
2023-12-05 14,977.33 15,001.58 14,976.59 15,039.51 0.0M
2023-12-04 15,107.40 15,107.40 15,072.61 15,053.71 0.0M
2023-12-01 15,107.40 15,258.58 15,227.81 15,227.81 0.0M
2023-11-30 15,254.30 15,248.16 15,198.06 15,230.07 0.0M
2023-11-29 15,198.06 15,139.73 15,132.04 15,132.04 0.0M
2023-11-28 15,139.73 15,204.80 15,171.02 15,204.80 0.0M
2023-11-27 15,266.18 15,266.18 15,266.18 15,272.72 0.0M
2023-11-24 15,309.23 15,313.25 15,309.23 15,359.61 0.0M
2023-11-22 15,309.23 15,263.26 15,227.81 15,263.26 0.0M
2023-11-21 15,129.22 15,129.22 15,129.22 15,115.01 0.0M
2023-11-20 15,157.13 15,157.13 15,157.13 15,128.95 0.0M
2023-11-17 15,312.55 15,312.55 15,312.55 15,276.41 0.0M
2023-11-16 15,163.25 15,163.25 15,163.25 15,107.08 0.0M
2023-11-15 15,227.81 15,189.78 15,173.94 15,173.94 0.0M
2023-11-14 15,026.14 15,199.93 15,026.14 15,233.58 0.0M
2023-11-13 14,983.38 14,983.38 14,983.38 15,060.31 0.0M
2023-11-10 14,973.88 14,973.88 14,973.88 14,981.61 0.0M
2023-11-09 14,928.29 14,984.73 14,928.29 15,017.91 0.0M
2023-11-08 14,760.82 14,780.17 14,760.82 14,780.17 0.0M
2023-11-07 14,907.39 15,017.48 14,907.39 15,000.55 0.0M
2023-11-06 14,907.39 15,138.67 15,121.20 15,121.20 0.0M
2023-11-03 15,138.67 15,188.37 15,125.00 15,188.37 0.0M
2023-11-02 15,125.00 14,947.06 14,880.85 14,947.06 0.0M
2023-11-01 14,880.85 14,861.90 14,788.21 14,839.94 0.0M
2023-10-31 14,807.61 14,745.94 14,450.10 14,740.71 0.0M
2023-10-30 14,450.10 14,362.24 14,249.11 14,249.11 0.0M
2023-10-27 14,419.37 14,440.00 14,291.77 14,291.77 0.0M
2023-10-26 14,419.37 14,325.96 14,208.93 14,263.99 0.0M
2023-10-25 14,208.93 14,467.30 14,400.24 14,442.46 0.0M
2023-10-24 14,369.50 14,422.00 14,345.40 14,383.97 0.0M
2023-10-23 14,326.72 14,342.43 14,282.39 14,342.43 0.0M
2023-10-20 14,326.72 14,454.00 14,361.97 14,361.97 0.0M
2023-10-19 14,433.01 14,542.14 14,499.20 14,538.51 0.0M
2023-10-18 14,499.20 14,686.77 14,579.80 14,579.80 0.0M
2023-10-17 14,668.44 14,663.06 14,649.14 14,649.14 0.0M
2023-10-16 14,597.99 14,597.99 14,597.99 14,683.29 0.0M
2023-10-13 14,774.20 14,774.20 14,774.20 14,656.10 0.0M
2023-10-12 15,007.13 15,007.13 15,007.13 14,910.88 0.0M
2023-10-11 14,663.06 14,800.89 14,740.08 14,800.89 0.0M
2023-10-10 14,801.65 14,821.03 14,801.65 14,822.98 0.0M
2023-10-09 14,801.65 14,543.73 14,496.07 14,543.73 0.0M
2023-10-06 14,504.09 14,504.09 14,504.09 14,555.90 0.0M
2023-10-05 14,449.54 14,449.54 14,449.54 14,448.98 0.0M
2023-10-04 14,125.00 14,240.64 14,122.06 14,214.44 0.0M
2023-10-03 14,576.46 14,576.46 14,510.18 14,414.72 0.0M
2023-10-02 14,576.46 14,891.77 14,854.43 14,887.81 0.0M
2023-09-29 14,854.43 14,939.28 14,918.74 14,933.80 0.0M
2023-09-28 14,933.39 15,167.08 14,983.87 14,990.15 0.0M
2023-09-27 14,983.87 15,100.37 15,088.17 15,088.17 0.0M
2023-09-26 15,100.37 15,043.59 15,014.69 15,014.69 0.0M
2023-09-25 15,043.59 15,139.02 15,108.98 15,108.98 0.0M
2023-09-22 15,100.88 15,100.88 15,100.88 15,162.39 0.0M
2023-09-21 15,153.97 15,153.97 15,103.25 15,016.69 0.0M
2023-09-20 15,311.62 15,329.32 15,308.83 15,363.97 0.0M
2023-09-19 15,458.70 15,492.06 15,438.71 15,438.16 0.0M
2023-09-18 15,325.60 15,325.60 15,313.07 15,282.11 0.0M
2023-09-15 15,432.13 15,435.10 15,395.44 15,380.85 0.0M
2023-09-14 15,262.08 15,288.84 15,262.08 15,355.85 0.0M
2023-09-13 15,105.24 15,160.94 15,105.24 15,159.59 0.0M
2023-09-12 15,132.44 15,144.87 15,125.50 15,116.59 0.0M
2023-09-11 14,988.04 15,049.89 14,988.04 15,043.93 0.0M
2023-09-08 15,020.00 15,020.00 15,016.83 15,042.08 0.0M
2023-09-07 15,114.42 15,152.23 15,114.42 15,101.08 0.0M
2023-09-05 15,058.71 15,059.33 15,058.71 15,136.22 0.0M
2023-09-04 15,115.15 15,115.15 15,115.15 15,065.64 0.0M
2023-09-01 14,899.82 14,941.92 14,897.97 14,931.91 0.0M
2023-08-31 14,802.05 14,802.05 14,774.13 14,774.13 0.0M
2023-08-30 14,677.19 14,692.50 14,651.67 14,673.32 0.0M
2023-08-28 14,611.33 14,649.67 14,611.33 14,647.46 0.0M
2023-08-25 14,399.01 14,439.99 14,399.01 14,442.59 0.0M
2023-08-24 14,513.58 14,513.58 14,473.00 14,394.87 0.0M
2023-08-23 14,446.48 14,446.48 14,413.48 14,432.62 0.0M
2023-08-22 14,403.06 14,403.06 14,403.06 14,373.33 0.0M
2023-08-21 14,241.79 14,241.79 14,241.79 14,266.62 0.0M
2023-08-18 14,190.24 14,190.24 14,190.24 14,192.35 0.0M
2023-08-17 14,342.17 14,342.17 14,342.17 14,302.36 0.0M
2023-08-16 14,382.19 14,382.19 14,374.40 14,382.65 0.0M
2023-08-15 14,540.76 14,540.76 14,540.76 14,434.34 0.0M
2023-08-14 14,532.14 14,532.14 14,532.14 14,560.11 0.0M
2023-08-11 14,692.34 14,692.44 14,692.34 14,637.28 0.0M
2023-08-09 14,551.33 14,551.33 14,529.00 14,456.91 0.0M
2023-08-08 14,537.67 14,537.67 14,537.67 14,494.84 0.0M
2023-08-07 14,520.31 14,520.31 14,520.31 14,555.43 0.0M
2023-08-04 14,416.70 14,416.70 14,416.70 14,463.81 0.0M
2023-08-03 14,373.30 14,373.30 14,347.70 14,283.12 0.0M
2023-08-02 14,528.12 14,528.12 14,528.12 14,488.81 0.0M
2023-08-01 14,823.81 14,823.81 14,823.81 14,738.17 0.0M
2023-07-31 14,795.34 14,823.63 14,795.34 14,823.63 0.0M
2023-07-28 14,450.43 14,745.15 14,450.43 14,745.15 0.0M
2023-07-27 14,595.49 14,675.69 14,595.49 14,675.69 0.0M
2023-07-26 14,490.67 14,500.99 14,452.74 14,447.06 0.0M
2023-07-25 14,517.44 14,517.44 14,504.73 14,492.31 0.0M
2023-07-24 14,470.28 14,470.28 14,446.59 14,506.29 0.0M
2023-07-21 14,380.36 14,508.77 14,380.36 14,518.67 0.0M
2023-07-20 14,318.81 14,401.13 14,318.81 14,397.01 0.0M
2023-07-19 14,526.96 14,526.96 14,526.96 14,499.36 0.0M
2023-07-18 14,249.72 14,249.72 14,249.72 14,415.54 0.0M
2023-07-17 14,143.53 14,214.83 14,096.73 14,200.23 0.0M
2023-07-14 14,221.22 14,238.15 14,185.66 14,221.08 0.0M
2023-07-13 14,227.37 14,317.00 14,227.37 14,284.18 0.0M
2023-07-12 14,093.61 14,138.97 14,093.61 14,217.67 0.0M
2023-07-11 14,211.03 14,211.03 14,188.05 14,225.60 0.0M
2023-07-10 14,240.98 14,289.21 14,240.98 14,282.55 0.0M
2023-07-07 14,310.38 14,333.50 14,310.38 14,350.16 0.0M
2023-07-06 14,437.56 14,438.81 14,365.92 14,296.83 0.0M
2023-07-05 14,618.35 14,618.35 14,534.03 14,574.26 0.0M
2023-07-04 14,646.81 14,646.81 14,592.96 14,590.12 0.0M
2023-07-03 14,727.84 14,727.84 14,721.65 14,704.54 0.0M
2023-06-30 14,549.22 14,654.66 14,549.22 14,654.66 0.0M
2023-06-29 14,559.21 14,574.27 14,559.21 14,567.01 0.0M
2023-06-28 14,583.47 14,619.60 14,583.47 14,612.25 0.0M
2023-06-27 14,358.95 14,360.36 14,311.54 14,380.92 0.0M
2023-06-26 14,338.13 14,338.13 14,292.33 14,317.15 0.0M
2023-06-23 14,374.77 14,374.77 14,342.44 14,342.44 0.0M
2023-06-21 14,617.45 14,661.23 14,617.45 14,618.59 0.0M
2023-06-20 14,456.22 14,456.22 14,444.39 14,392.65 0.0M
2023-06-16 14,595.00 14,685.81 14,595.00 14,675.73 0.0M
2023-06-15 14,565.15 14,606.56 14,565.15 14,571.05 0.0M
2023-06-14 14,607.94 14,607.94 14,585.64 14,576.78 0.0M
2023-06-13 14,399.46 14,587.08 14,399.46 14,602.57 0.0M
2023-06-12 14,236.06 14,264.59 14,236.06 14,276.76 0.0M
2023-06-09 14,115.57 14,212.46 14,087.54 14,183.32 0.0M
2023-06-08 13,944.84 13,944.84 13,896.52 13,938.68 0.0M
2023-06-07 14,026.30 14,033.10 13,947.66 14,040.24 0.0M
2023-06-06 14,156.62 14,271.74 14,156.62 14,257.67 0.0M
2023-06-05 14,117.99 14,117.99 14,117.99 14,036.66 0.0M
2023-06-02 13,864.90 14,026.09 13,864.90 14,072.90 0.0M
2023-06-01 13,657.91 13,677.90 13,657.91 13,684.22 0.0M
2023-05-31 13,490.33 13,490.33 13,490.33 13,424.77 0.0M
2023-05-30 13,679.93 13,679.93 13,596.74 13,609.61 0.0M
2023-05-29 13,760.43 13,760.43 13,760.43 13,708.39 0.0M
2023-05-26 13,603.83 13,785.00 13,603.83 13,785.00 0.0M
2023-05-25 13,632.56 13,687.09 13,632.56 13,686.65 0.0M
2023-05-24 13,613.06 13,629.82 13,583.86 13,589.84 0.0M
2023-05-23 13,687.42 13,687.42 13,637.53 13,701.70 0.0M
2023-05-22 13,781.00 13,828.85 13,781.00 13,846.34 0.0M
2023-05-19 13,755.73 13,755.73 13,687.55 13,684.18 0.0M
2023-05-18 13,698.49 13,698.49 13,698.49 13,760.00 0.0M
2023-05-17 13,540.34 13,540.34 13,540.34 13,666.44 0.0M
2023-05-16 13,499.79 13,543.50 13,499.79 13,556.77 0.0M
2023-05-15 13,458.29 13,458.29 13,439.47 13,495.95 0.0M
2023-05-12 13,355.94 13,356.84 13,355.94 13,356.84 0.0M
2023-05-11 13,222.77 13,225.50 13,220.18 13,220.18 0.0M
2023-05-10 13,256.95 13,266.21 13,169.64 13,171.39 0.0M
2023-05-09 13,311.73 13,311.73 13,311.73 13,311.73 0.0M
2023-05-08 13,164.06 13,164.06 13,164.06 13,164.06 0.0M
2023-05-05 13,023.47 13,028.05 12,993.43 12,993.43 0.0M
2023-05-04 12,993.13 12,999.79 12,929.97 12,969.36 0.0M
2023-05-03 13,065.65 13,070.93 13,038.89 13,058.62 0.0M
2023-05-02 13,183.45 13,239.01 12,994.64 13,001.48 0.0M
2023-04-28 13,089.16 13,121.92 12,995.41 13,096.59 0.0M
2023-04-27 12,967.44 12,992.85 12,963.21 12,992.85 0.0M
2023-04-26 12,840.00 12,849.21 12,798.82 12,849.21 0.0M
2023-04-25 12,953.21 12,953.21 12,951.28 12,951.28 0.0M
2023-04-24 12,933.08 12,996.27 12,933.08 12,970.71 0.0M
2023-04-21 12,913.01 12,936.52 12,913.01 12,936.52 0.0M
2023-04-20 12,951.92 12,951.92 12,951.92 12,951.92 0.0M
2023-04-19 12,936.55 12,936.55 12,857.82 12,857.82 0.0M
2023-04-18 12,970.05 12,970.05 12,928.52 12,928.52 0.0M
2023-04-17 12,883.17 12,883.17 12,883.17 12,883.17 0.0M
2023-04-14 12,804.18 12,804.18 12,804.18 12,804.18 0.0M
2023-04-13 12,753.84 12,753.84 12,753.84 12,753.84 0.0M
2023-04-12 12,740.18 12,772.12 12,701.73 12,701.73 0.0M
2023-04-11 12,652.37 12,652.37 12,638.83 12,638.83 0.0M
2023-04-06 12,471.86 12,503.53 12,471.86 12,503.53 0.0M
2023-04-05 12,597.18 12,597.18 12,524.85 12,524.85 0.0M
2023-04-03 12,831.16 12,845.00 12,752.00 12,752.00 0.0M
2023-03-31 12,738.42 12,814.32 12,730.15 12,780.38 0.0M
2023-03-30 12,580.00 12,658.98 12,580.00 12,658.98 0.0M
2023-03-29 12,528.87 12,574.24 12,522.65 12,563.94 0.0M
2023-03-28 12,369.79 12,369.79 12,355.28 12,361.49 0.0M
2023-03-27 12,351.35 12,368.02 12,305.95 12,366.14 0.0M
2023-03-24 12,289.99 12,289.99 12,148.83 12,148.83 0.0M
2023-03-23 12,296.80 12,320.00 12,296.80 12,305.37 0.0M
2023-03-22 12,303.30 12,381.69 12,303.30 12,381.69 0.0M
2023-03-21 12,239.12 12,305.78 12,239.12 12,303.82 0.0M
2023-03-20 12,024.50 12,076.33 12,022.00 12,076.33 0.0M
2023-03-17 12,317.91 12,328.91 12,306.14 12,306.30 0.0M
2023-03-16 12,192.80 12,192.80 12,026.73 12,140.66 0.0M
2023-03-15 12,312.50 12,312.50 12,001.94 12,001.94 0.0M
2023-03-14 12,184.09 12,324.24 12,184.09 12,317.90 0.0M
2023-03-13 12,556.04 12,556.04 12,383.30 12,390.69 0.0M
2023-03-10 12,720.87 12,761.50 12,655.67 12,655.67 0.1M
2023-03-09 12,966.63 12,987.40 12,942.72 12,975.97 0.0M
2023-03-08 12,866.49 12,915.89 12,866.49 12,909.62 0.0M
2023-03-07 12,829.21 12,849.78 12,829.21 12,832.52 0.0M
2023-03-06 12,771.07 12,773.00 12,762.50 12,769.72 0.0M
2023-03-03 12,660.40 12,715.43 12,660.40 12,715.43 0.0M
2023-03-02 12,496.26 12,500.00 12,496.26 12,500.00 0.0M
2023-03-01 12,533.70 12,533.70 12,533.70 12,533.70 0.0M
2023-02-28 12,512.91 12,512.91 12,508.80 12,508.80 0.0M
2023-02-27 12,521.74 12,539.29 12,521.74 12,523.16 0.0M
2023-02-24 12,460.14 12,460.14 12,400.57 12,400.57 0.0M
2023-02-23 12,406.64 12,413.96 12,406.64 12,413.96 0.0M
2023-02-21 12,524.94 12,524.94 12,498.90 12,518.72 0.0M
2023-02-20 12,534.40 12,534.40 12,525.36 12,525.36 0.0M
2023-02-17 12,482.00 12,482.00 12,482.00 12,482.00 0.0M
2023-02-16 12,551.11 12,551.11 12,512.94 12,512.94 0.0M
2023-02-15 12,461.28 12,461.28 12,461.28 12,461.28 0.0M
2023-02-14 12,523.73 12,523.73 12,523.73 12,523.73 0.0M
2023-02-13 12,434.99 12,434.99 12,434.99 12,434.99 0.0M
2023-02-10 12,391.71 12,439.56 12,391.71 12,439.56 0.0M
2023-02-09 12,456.81 12,470.56 12,456.81 12,470.56 0.0M
2023-02-08 12,445.45 12,445.45 12,425.40 12,425.84 0.0M
2023-02-07 12,418.65 12,422.84 12,418.65 12,422.84 0.0M
2023-02-06 12,417.18 12,419.91 12,417.18 12,419.91 0.0M
2023-02-03 12,355.00 12,401.11 12,344.14 12,401.11 0.0M
2023-02-02 12,334.12 12,360.23 12,334.12 12,360.00 0.0M
2023-02-01 12,371.12 12,371.12 12,344.77 12,363.78 0.0M
2023-01-31 12,414.08 12,427.56 12,414.08 12,427.56 0.0M
2023-01-30 12,425.55 12,505.03 12,425.55 12,497.00 0.0M
2023-01-27 12,421.35 12,458.15 12,421.35 12,458.15 0.0M
2023-01-26 12,429.44 12,429.44 12,429.44 12,429.44 0.0M
2023-01-25 12,448.83 12,448.83 12,448.83 12,448.83 0.0M
2023-01-24 12,341.10 12,341.10 12,318.73 12,318.73 0.0M
2023-01-23 12,231.37 12,243.92 12,231.37 12,243.92 0.0M
2023-01-20 12,110.74 12,110.74 12,110.74 12,110.74 0.0M
2023-01-19 12,028.91 12,028.91 12,019.99 12,019.99 0.0M
2023-01-18 12,121.64 12,121.64 12,100.00 12,100.00 0.0M
2023-01-17 11,941.88 11,941.88 11,941.88 11,941.88 0.0M
2023-01-16 11,837.36 11,870.02 11,837.36 11,870.02 0.0M
2023-01-13 11,909.94 11,909.94 11,806.76 11,806.76 0.0M
2023-01-12 11,953.00 11,953.00 11,894.75 11,894.75 0.0M
2023-01-10 11,807.97 11,815.41 11,807.97 11,815.41 0.0M
2023-01-09 11,848.27 11,890.47 11,848.10 11,890.47 0.0M
2023-01-06 11,753.60 11,783.17 11,752.12 11,783.17 0.0M
2023-01-04 11,706.75 11,727.13 11,706.75 11,727.13 0.0M
2023-01-03 11,794.11 11,808.45 11,794.11 11,808.45 0.0M
2023-01-02 11,796.28 11,796.28 11,796.28 11,796.28 0.0M