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

TPXE
🏛️ 프랑스 →
119.77
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
2025-09-26 119.95 120.04 119.52 119.77 0.0M
2025-09-25 120.00 120.07 119.50 119.83 0.0M
2025-09-24 119.65 120.30 119.57 120.10 0.0M
2025-09-23 120.05 120.20 119.85 119.97 0.0M
2025-09-22 119.83 119.83 119.55 119.84 0.0M
2025-09-19 118.99 119.87 118.98 119.78 0.0M
2025-09-18 120.20 120.72 120.06 120.72 0.0M
2025-09-17 119.47 119.87 119.47 119.77 0.0M
2025-09-16 120.44 120.44 119.84 119.65 0.0M
2025-09-15 120.50 120.64 120.00 120.32 0.0M
2025-09-12 120.36 120.36 119.98 120.02 0.0M
2025-09-11 120.13 120.70 120.13 120.91 0.0M
2025-09-10 120.03 120.20 119.65 119.93 0.0M
2025-09-09 119.17 119.21 118.82 119.08 0.0M
2025-09-08 119.26 119.79 119.26 120.19 0.0M
2025-09-05 118.29 118.71 117.61 117.84 0.0M
2025-09-04 117.60 117.90 117.44 118.04 0.0M
2025-09-03 116.49 116.75 116.42 116.54 0.0M
2025-09-02 117.59 117.59 116.47 116.67 0.0M
2025-09-01 117.34 117.58 117.34 117.53 0.0M
2025-08-29 117.92 118.00 116.79 116.78 0.0M
2025-08-28 118.95 119.00 118.52 118.64 0.0M
2025-08-27 117.79 117.79 117.29 117.78 0.0M
2025-08-26 117.57 117.72 117.51 117.71 0.0M
2025-08-25 118.53 118.53 118.20 118.24 0.0M
2025-08-22 118.76 119.35 118.44 119.08 0.0M
2025-08-21 118.39 118.51 117.88 118.29 0.0M
2025-08-20 119.25 119.25 118.70 118.86 0.0M
2025-08-19 119.25 119.63 119.25 119.42 0.0M
2025-08-18 119.43 119.44 119.32 119.58 0.0M
2025-08-15 119.31 119.41 118.86 118.91 0.0M
2025-08-14 117.76 117.76 117.58 117.58 0.0M
2025-08-13 117.99 118.40 117.64 117.64 0.0M
2025-08-12 117.30 117.88 117.18 117.87 0.0M
2025-08-11 116.92 117.31 116.66 117.20 0.0M
2025-08-08 116.02 116.74 116.02 116.58 0.0M
2025-08-07 114.56 115.51 114.56 114.91 0.0M
2025-08-06 114.43 114.48 113.96 114.00 0.0M
2025-08-05 114.07 114.07 113.33 113.29 0.0M
2025-08-04 112.61 113.33 112.61 113.38 0.0M
2025-08-01 112.94 112.94 110.96 111.61 0.0M
2025-07-31 113.47 113.78 112.45 112.45 0.0M
2025-07-30 112.63 112.83 112.43 112.61 0.0M
2025-07-29 111.99 111.99 111.69 111.50 0.0M
2025-07-28 111.32 111.54 111.32 111.20 0.0M
2025-07-25 112.34 112.34 111.80 111.84 0.0M
2025-07-24 114.00 114.05 113.11 113.11 0.0M
2025-07-23 111.50 113.02 111.43 113.02 0.0M
2025-07-22 108.24 108.39 108.24 108.52 0.0M
2025-07-21 108.40 108.67 108.26 108.62 0.0M
2025-07-18 108.08 108.17 107.73 107.71 0.0M
2025-07-17 108.65 108.83 108.51 108.82 0.0M
2025-07-16 107.36 107.92 106.85 106.85 0.0M
2025-07-15 107.99 108.05 107.59 107.59 0.0M
2025-07-14 108.17 108.17 107.87 108.08 0.0M
2025-07-11 108.49 108.49 107.74 107.77 0.0M
2025-07-10 108.12 108.31 108.12 108.67 0.0M
2025-07-09 108.39 108.83 108.39 108.58 0.0M
2025-07-08 108.39 108.71 108.38 108.55 0.0M
2025-07-07 108.66 109.05 108.66 108.70 0.0M
2025-07-04 109.59 109.59 109.20 109.37 0.0M
2025-07-03 109.78 110.30 109.78 110.14 0.0M
2025-07-02 109.97 109.97 109.64 109.65 0.0M
2025-07-01 110.12 110.12 109.90 109.98 0.0M
2025-06-30 111.17 111.17 110.57 110.57 0.0M
2025-06-27 110.87 111.45 110.87 111.45 0.0M
2025-06-26 109.27 109.44 109.10 109.42 0.0M
2025-06-25 108.64 108.84 108.14 108.14 0.0M
2025-06-24 108.75 108.75 108.24 108.24 0.0M
2025-06-23 107.43 107.98 107.39 107.89 0.0M
2025-06-20 108.86 109.12 108.77 108.50 0.0M
2025-06-19 110.56 110.56 109.62 109.67 0.0M
2025-06-18 110.80 110.80 110.41 110.38 0.0M
2025-06-17 109.30 109.49 109.06 109.28 0.0M
2025-06-16 109.95 110.11 109.65 110.08 0.0M
2025-06-13 109.59 109.88 109.59 109.95 0.0M
2025-06-12 110.58 110.58 109.58 110.25 0.0M
2025-06-11 110.96 111.25 110.68 110.68 0.0M
2025-06-10 111.27 111.27 110.93 111.09 0.0M
2025-06-09 111.37 111.55 111.37 111.39 0.0M
2025-06-06 110.87 111.76 110.87 111.41 0.0M
2025-06-05 111.13 111.17 110.46 110.63 0.0M
2025-06-04 112.12 112.12 111.47 111.50 0.0M
2025-06-03 111.85 112.12 111.77 112.21 0.0M
2025-06-02 112.10 112.27 111.69 112.28 0.0M
2025-05-30 112.66 112.87 111.82 111.83 0.0M
2025-05-29 112.62 112.79 111.16 111.56 0.0M
2025-05-28 111.71 112.05 111.52 111.83 0.0M
2025-05-27 112.08 113.18 112.08 113.18 0.0M
2025-05-26 111.59 111.72 111.43 111.40 0.0M
2025-05-23 111.07 111.17 109.80 110.28 0.0M
2025-05-22 110.37 110.37 109.73 110.20 0.0M
2025-05-21 110.41 110.45 109.94 110.42 0.0M
2025-05-20 110.88 111.20 110.88 110.97 0.0M
2025-05-19 110.75 110.91 109.91 110.42 0.0M
2025-05-16 110.85 111.33 110.85 111.33 0.0M
2025-05-15 110.12 110.45 110.07 110.77 0.0M
2025-05-14 110.50 110.58 109.51 109.50 0.0M
2025-05-13 111.00 111.11 110.56 110.83 0.0M
2025-05-12 111.15 112.24 111.11 112.17 0.0M
2025-05-09 110.14 110.41 109.80 109.67 0.0M
2025-05-08 109.42 109.46 109.19 109.78 0.0M
2025-05-07 109.23 109.23 108.82 108.92 0.0M
2025-05-06 109.53 109.81 109.06 109.57 0.0M
2025-05-05 108.56 109.63 108.56 109.62 0.0M
2025-05-02 107.73 108.62 107.42 108.42 0.0M
2025-04-30 108.21 108.23 106.98 107.99 0.0M
2025-04-29 108.63 108.68 107.90 108.14 0.0M
2025-04-28 107.16 107.96 107.16 107.66 0.0M
2025-04-25 106.50 106.75 105.94 106.35 0.0M
2025-04-24 105.33 106.12 104.56 105.99 0.0M
2025-04-23 105.50 106.71 105.50 105.98 0.0M
2025-04-22 103.73 104.67 103.73 104.63 0.0M
2025-04-17 102.90 104.00 102.59 103.78 0.0M
2025-04-16 101.90 102.66 101.50 102.48 0.0M
2025-04-15 102.12 103.31 101.92 103.20 0.0M
2025-04-14 101.07 102.16 100.76 101.68 0.0M
2025-04-11 99.38 99.45 97.09 98.42 0.0M
2025-04-10 103.53 103.53 99.01 99.01 0.0M
2025-04-09 97.65 98.18 95.75 96.24 0.0M
2025-04-08 99.66 101.63 98.76 100.18 0.0M
2025-04-07 92.34 98.97 92.34 96.86 0.0M
2025-04-04 101.08 101.08 97.00 97.96 0.0M
2025-04-03 104.84 104.93 101.57 102.05 0.0M
2025-04-02 107.93 107.93 107.12 107.33 0.0M
2025-04-01 108.30 108.63 107.95 108.63 0.0M
2025-03-31 108.39 108.93 108.39 108.70 0.0M
2025-03-28 110.88 111.04 110.51 109.64 0.0M
2025-03-27 112.82 112.88 112.14 112.35 0.0M
2025-03-26 113.15 113.15 112.69 112.41 0.0M
2025-03-25 112.39 112.91 112.22 113.15 0.0M
2025-03-24 112.42 112.73 112.07 112.51 0.0M
2025-03-21 112.95 112.95 112.52 112.75 0.0M
2025-03-20 112.84 112.84 111.96 112.33 0.0M
2025-03-19 111.71 111.97 111.66 111.97 0.0M
2025-03-18 110.73 111.08 110.61 110.86 0.0M
2025-03-17 110.97 111.49 110.90 111.38 0.0M
2025-03-14 109.69 110.77 109.59 110.64 0.0M
2025-03-13 109.56 109.84 109.35 109.54 0.0M
2025-03-12 108.45 109.19 108.45 109.19 0.0M
2025-03-11 108.67 108.67 106.93 106.97 0.0M
2025-03-10 110.04 110.09 109.03 109.09 0.0M
2025-03-07 110.38 110.55 109.74 109.83 0.0M
2025-03-06 111.64 111.64 110.46 110.90 0.0M
2025-03-05 111.11 111.15 110.47 110.47 0.0M
2025-03-04 112.62 112.62 110.81 110.70 0.0M
2025-03-03 113.95 113.95 113.48 113.73 0.0M
2025-02-28 111.71 112.20 111.58 112.28 0.0M
2025-02-27 113.92 114.08 113.64 114.01 0.0M
2025-02-26 112.93 113.27 112.77 113.39 0.0M
2025-02-25 113.23 113.33 112.40 112.40 0.0M
2025-02-24 112.26 112.36 111.95 112.10 0.0M
2025-02-21 113.00 113.44 112.94 113.18 0.0M
2025-02-20 113.73 113.76 113.50 113.19 0.0M
2025-02-19 113.61 113.74 113.29 113.60 0.0M
2025-02-18 113.72 114.00 113.72 113.97 0.0M
2025-02-17 113.36 113.67 113.36 113.73 0.0M
2025-02-14 112.58 112.72 112.39 112.36 0.0M
2025-02-13 112.04 112.49 112.04 112.66 0.0M
2025-02-12 111.85 112.21 111.21 111.24 0.0M
2025-02-11 113.46 113.46 113.29 113.42 0.0M
2025-02-10 113.48 113.94 113.45 113.77 0.0M
2025-02-07 113.27 113.58 113.23 113.24 0.0M
2025-02-06 113.26 114.09 113.26 114.15 0.0M
2025-02-05 112.17 112.47 112.16 112.44 0.0M
2025-02-04 111.29 111.79 111.16 112.00 0.0M
2025-02-03 112.06 112.43 112.06 112.47 0.0M
2025-01-31 113.02 113.30 112.96 112.87 0.0M
2025-01-30 112.52 112.90 112.52 112.84 0.0M
2025-01-29 111.78 111.88 111.57 111.51 0.0M
2025-01-28 110.79 111.25 110.79 111.07 0.0M
2025-01-27 109.91 109.99 109.47 109.75 0.0M
2025-01-24 110.45 110.45 110.07 110.75 0.0M
2025-01-23 110.04 110.13 109.84 110.40 0.0M
2025-01-22 109.79 110.06 109.68 110.06 0.0M
2025-01-21 109.54 110.03 109.54 109.91 0.0M
2025-01-20 109.97 109.97 109.17 109.43 0.0M
2025-01-17 109.24 109.46 109.22 109.67 0.0M
2025-01-16 109.32 109.32 108.98 109.12 0.0M
2025-01-15 108.15 109.19 108.15 109.19 0.0M
2025-01-14 108.38 108.43 107.73 107.89 0.0M
2025-01-13 108.23 108.52 107.99 108.44 0.0M
2025-01-10 108.69 108.97 108.50 108.55 0.0M
2025-01-09 109.40 109.73 109.40 109.56 0.0M
2025-01-08 110.30 110.56 110.30 110.44 0.0M
2025-01-07 110.54 110.92 110.54 110.80 0.0M
2025-01-06 110.47 110.94 110.04 110.94 0.0M
2025-01-03 110.51 111.20 110.50 111.05 0.0M
2025-01-02 110.76 111.93 110.67 111.90 0.0M