Amundi Index Solutions - Amundi JPX-Nikkei 400 UCITS ETF-C CHF Hedged (JPHC)

JPHC
🏛️ 프랑스 →
159.66
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
2024-12-31 138.38 138.38 138.38 138.41 0.0M
2024-12-30 139.61 139.61 139.61 138.68 0.0M
2024-12-27 141.74 141.74 141.74 140.27 0.0M
2024-12-24 137.87 137.87 137.87 137.87 0.0M
2024-12-23 137.43 137.43 137.12 137.08 0.0M
2024-12-20 136.37 136.37 136.37 137.43 0.0M
2024-12-19 138.10 138.17 138.10 138.34 0.0M
2024-12-18 137.72 137.72 137.72 137.95 0.0M
2024-12-17 137.68 137.68 137.68 137.58 0.0M
2024-12-16 138.12 138.12 138.12 138.53 0.0M
2024-12-13 138.61 139.00 138.61 138.65 0.0M
2024-12-12 139.85 139.85 139.85 139.53 0.0M
2024-12-11 138.74 138.74 138.74 140.55 0.0M
2024-12-10 138.61 138.70 138.16 138.54 0.0M
2024-12-09 138.70 138.70 138.70 138.82 0.0M
2024-12-06 138.01 138.01 138.01 138.62 0.0M
2024-12-05 138.80 139.46 138.80 139.18 0.0M
2024-12-04 139.41 139.41 139.41 139.29 0.0M
2024-12-03 139.19 139.19 139.19 138.96 0.0M
2024-12-02 136.91 136.91 136.91 137.01 0.0M
2024-11-29 135.36 135.36 135.36 136.15 0.0M
2024-11-28 135.82 135.82 135.68 135.76 0.0M
2024-11-27 134.31 134.31 134.31 134.12 0.0M
2024-11-26 135.77 135.77 135.77 135.94 0.0M
2024-11-25 137.32 137.32 137.32 137.44 0.0M
2024-11-22 136.66 136.66 136.66 137.15 0.0M
2024-11-21 135.70 135.70 135.70 136.34 0.0M
2024-11-20 136.81 136.81 136.81 135.52 0.0M
2024-11-19 137.23 137.23 137.23 136.48 0.0M
2024-11-18 136.29 136.29 136.29 137.16 0.0M
2024-11-15 136.92 136.92 136.92 136.12 0.0M
2024-11-14 137.24 137.24 137.24 138.20 0.0M
2024-11-13 137.13 137.13 137.02 137.15 0.0M
2024-11-12 138.70 138.70 138.70 137.87 0.0M
2024-11-11 139.09 139.27 139.09 139.61 0.0M
2024-11-08 139.00 139.00 137.71 138.09 0.0M
2024-11-07 138.83 138.83 138.83 139.28 0.0M
2024-11-06 139.31 139.31 139.31 138.86 0.0M
2024-11-05 135.89 135.89 135.89 137.08 0.0M
2024-11-04 135.43 135.43 135.43 135.88 0.0M
2024-11-01 134.55 134.55 134.55 136.41 0.0M
2024-10-31 135.60 135.60 134.54 134.81 0.0M
2024-10-30 137.90 137.90 137.90 136.84 0.0M
2024-10-29 136.54 136.54 136.54 136.71 0.0M
2024-10-28 135.37 135.37 135.37 135.63 0.0M
2024-10-25 133.28 133.28 133.28 133.85 0.0M
2024-10-24 133.89 133.89 133.89 133.28 0.0M
2024-10-23 133.95 133.95 133.95 133.10 0.0M
2024-10-22 134.75 134.75 134.75 134.21 0.0M
2024-10-21 136.47 136.47 136.47 135.35 0.0M
2024-10-18 136.75 136.75 136.75 136.94 0.0M
2024-10-17 137.15 137.15 137.15 137.26 0.0M
2024-10-16 136.52 136.52 136.52 137.02 0.0M
2024-10-15 137.83 137.83 137.83 137.02 0.0M
2024-10-14 138.31 138.31 138.31 139.26 0.0M
2024-10-11 137.50 137.50 137.50 138.66 0.0M
2024-10-10 137.86 137.86 137.73 137.61 0.0M
2024-10-09 137.55 137.55 137.55 138.68 0.0M
2024-10-08 137.14 137.14 137.14 138.62 0.0M
2024-10-07 139.24 139.24 139.24 138.08 0.0M
2024-10-04 136.69 136.69 136.69 139.49 0.0M
2024-10-03 136.84 136.84 136.84 136.25 0.0M
2024-10-02 134.94 134.94 134.94 136.50 0.0M
2024-10-01 136.65 136.65 136.65 135.00 0.0M
2024-09-30 134.38 135.33 134.38 134.66 0.0M
2024-09-27 134.65 134.65 133.76 134.60 0.0M
2024-09-26 136.90 136.90 136.90 137.85 0.0M
2024-09-25 133.57 133.57 133.57 134.64 0.0M
2024-09-24 134.31 134.31 134.31 133.87 0.0M
2024-09-23 134.91 134.91 134.91 134.98 0.0M
2024-09-20 133.83 133.83 133.83 134.33 0.0M
2024-09-19 131.74 131.74 131.74 133.04 0.0M
2024-09-18 129.44 129.44 129.44 129.30 0.0M
2024-09-17 128.93 128.93 128.93 130.48 0.0M
2024-09-16 128.48 128.48 128.48 129.59 0.0M
2024-09-13 129.36 129.85 129.15 129.15 0.0M
2024-09-12 130.48 130.48 130.48 130.24 0.0M
2024-09-11 128.16 128.16 128.16 127.22 0.0M
2024-09-10 129.90 129.90 129.90 129.08 0.0M
2024-09-09 129.94 129.94 129.94 130.83 0.0M
2024-09-06 130.77 130.77 130.77 127.37 0.0M
2024-09-05 131.94 131.94 131.94 132.65 0.0M
2024-09-04 132.47 132.47 132.47 132.91 0.0M
2024-09-03 138.32 138.32 137.23 136.10 0.0M
2024-09-02 137.13 137.13 137.13 137.59 0.0M
2024-08-30 137.53 137.53 137.53 137.01 0.0M
2024-08-29 136.34 136.67 136.34 136.61 0.0M
2024-08-28 136.11 136.11 136.11 135.65 0.0M
2024-08-27 135.57 135.57 135.57 135.46 0.0M
2024-08-26 133.98 133.98 133.98 134.84 0.0M
2024-08-23 135.69 135.69 135.69 135.79 0.0M
2024-08-22 135.22 135.22 135.22 135.37 0.0M
2024-08-21 134.70 135.15 134.70 134.52 0.0M
2024-08-20 135.11 135.11 133.67 133.80 0.0M
2024-08-19 133.20 133.20 133.20 134.70 0.0M
2024-08-16 135.55 135.55 135.55 134.22 0.0M
2024-08-15 131.27 131.27 131.27 134.24 0.0M
2024-08-14 130.39 130.39 130.39 129.58 0.0M
2024-08-13 130.67 130.67 130.67 129.78 0.0M
2024-08-12 127.00 127.00 127.00 126.85 0.0M
2024-08-09 126.02 126.02 125.94 124.72 0.0M
2024-08-08 125.27 125.27 125.27 126.14 0.0M
2024-08-07 124.13 124.13 123.90 126.03 0.0M
2024-08-06 120.12 120.12 118.41 118.24 0.0M
2024-08-05 109.97 109.97 109.97 117.84 0.0M
2024-08-02 127.74 127.74 125.94 122.88 0.0M
2024-08-01 136.12 136.12 133.67 133.75 0.0M
2024-07-31 140.95 140.95 139.69 139.43 0.0M
2024-07-30 139.21 139.21 139.21 138.58 0.0M
2024-07-29 139.03 139.03 139.03 138.20 0.0M
2024-07-26 136.23 137.21 136.23 137.44 0.0M
2024-07-25 136.26 136.26 136.26 136.31 0.0M
2024-07-24 140.62 140.62 140.62 138.81 0.0M
2024-07-23 143.09 143.09 143.09 142.82 0.0M
2024-07-22 142.58 142.58 142.58 143.65 0.0M
2024-07-19 143.66 143.66 143.66 143.79 0.0M
2024-07-18 145.15 145.15 145.15 144.81 0.0M
2024-07-17 147.18 147.18 147.18 145.91 0.0M
2024-07-16 146.70 147.26 146.21 147.26 0.0M
2024-07-15 146.35 146.35 146.35 146.43 0.0M
2024-07-12 146.26 146.26 146.26 146.64 0.0M
2024-07-11 148.36 148.36 148.36 146.78 0.0M
2024-07-10 147.46 147.46 147.46 149.14 0.0M
2024-07-09 146.70 146.70 146.53 146.34 0.0M
2024-07-08 145.24 145.24 145.24 145.70 0.0M
2024-07-05 145.93 145.93 145.93 145.70 0.0M
2024-07-04 146.49 146.49 146.49 146.45 0.0M
2024-07-03 145.06 145.06 145.06 145.30 0.0M
2024-07-02 143.75 144.03 143.53 143.99 0.0M
2024-07-01 142.37 142.37 142.37 142.26 0.0M
2024-06-28 141.60 141.60 141.60 142.89 0.0M
2024-06-27 140.61 140.61 140.61 141.01 0.0M
2024-06-26 141.11 141.11 141.11 140.58 0.0M
2024-06-25 140.22 140.22 140.22 140.02 0.0M
2024-06-24 143.75 138.92 138.86 138.92 0.0M
2024-06-21 137.26 137.26 137.26 137.24 0.0M
2024-06-20 137.30 137.30 137.30 137.45 0.0M
2024-06-19 137.33 137.33 137.33 136.68 0.0M
2024-06-18 136.93 136.93 136.93 136.84 0.0M
2024-06-17 136.06 136.44 136.06 136.47 0.0M
2024-06-14 138.19 138.19 138.19 137.56 0.0M
2024-06-13 137.65 137.65 137.18 136.77 0.0M
2024-06-12 138.75 138.75 138.68 139.22 0.0M
2024-06-11 139.78 139.78 139.78 138.97 0.0M
2024-06-10 139.62 139.62 139.62 140.27 0.0M
2024-06-07 138.51 138.51 138.51 138.99 0.0M
2024-06-06 138.83 138.83 138.83 138.82 0.0M
2024-06-05 138.14 138.14 138.14 138.73 0.0M
2024-06-04 139.55 139.55 139.55 138.43 0.0M
2024-06-03 140.64 140.64 140.64 139.76 0.0M
2024-05-31 139.11 139.11 139.11 138.87 0.0M
2024-05-30 136.88 136.88 136.88 137.42 0.0M
2024-05-29 137.80 137.80 137.80 136.83 0.0M
2024-05-28 139.03 139.03 139.03 139.04 0.0M
2024-05-27 138.51 138.55 138.55 138.55 0.0M
2024-05-24 137.89 138.35 137.89 138.18 0.0M
2024-05-23 138.34 138.34 138.34 137.52 0.0M
2024-05-22 137.44 137.44 137.44 137.27 0.0M
2024-05-21 138.59 138.59 138.57 138.48 0.0M
2024-05-20 138.99 138.99 138.99 139.26 0.0M
2024-05-17 137.80 137.80 137.80 137.47 0.0M
2024-05-16 137.57 137.57 137.57 137.33 0.0M
2024-05-15 136.78 136.78 136.78 137.03 0.0M
2024-05-14 136.51 136.51 136.51 136.82 0.0M
2024-05-13 136.29 136.55 136.13 136.29 0.0M
2024-05-10 136.29 137.06 136.90 137.06 0.0M
2024-05-09 135.65 135.65 135.65 136.33 0.0M
2024-05-07 136.90 137.17 137.06 137.06 0.0M
2024-05-06 136.73 136.73 136.73 137.25 0.0M
2024-05-02 137.44 135.87 131.66 131.66 0.0M
2024-04-30 137.02 137.02 137.02 136.61 0.0M
2024-04-29 136.32 136.32 136.32 135.65 0.0M
2024-04-26 134.86 133.98 131.66 131.66 0.0M
2024-04-25 132.87 132.87 131.66 132.34 0.0M
2024-04-24 135.05 135.05 135.05 133.87 0.0M
2024-04-23 132.72 132.72 132.72 133.40 0.0M
2024-04-22 132.49 132.49 132.49 132.41 0.0M
2024-04-19 132.87 132.14 131.85 131.85 0.0M
2024-04-18 133.25 133.25 133.25 133.21 0.0M
2024-04-17 132.53 132.53 132.53 132.79 0.0M
2024-04-16 133.99 134.30 133.99 134.16 0.0M
2024-04-15 137.25 137.25 137.25 136.75 0.0M
2024-04-12 137.32 137.32 137.32 135.79 0.0M
2024-04-11 136.58 136.58 136.58 135.80 0.0M
2024-04-10 136.33 136.33 136.33 135.38 0.0M
2024-04-09 137.09 137.09 137.09 136.08 0.0M
2024-04-08 135.74 135.74 135.74 136.43 0.0M
2024-04-05 134.39 134.39 134.39 135.13 0.0M
2024-04-04 136.06 136.06 136.06 136.49 0.0M
2024-04-03 134.84 134.84 134.84 136.09 0.0M
2024-04-02 137.32 134.84 134.35 134.68 0.0M
2024-03-28 136.58 136.58 136.58 137.38 0.0M
2024-03-27 137.21 137.21 137.21 137.41 0.0M
2024-03-26 137.07 137.07 137.07 137.78 0.0M
2024-03-25 136.56 136.56 136.56 136.83 0.0M
2024-03-22 136.58 138.57 138.07 138.07 0.0M
2024-03-21 138.29 138.29 138.05 138.49 0.0M
2024-03-20 136.90 136.90 136.90 136.79 0.0M
2024-03-19 134.88 134.88 134.88 136.10 0.0M
2024-03-18 133.84 133.90 133.84 133.95 0.0M
2024-03-15 131.69 131.69 131.69 131.83 0.0M
2024-03-14 131.14 131.18 131.01 130.28 0.0M
2024-03-13 130.14 130.14 130.14 130.21 0.0M
2024-03-12 130.33 131.15 130.33 131.08 0.0M
2024-03-11 130.61 130.61 130.42 129.89 0.0M
2024-03-08 134.23 134.23 134.23 133.54 0.0M
2024-03-07 132.99 132.99 132.99 133.97 0.0M
2024-03-06 134.40 135.09 134.40 135.20 0.0M
2024-03-05 134.18 134.18 134.18 133.88 0.0M
2024-03-04 133.66 133.66 133.66 133.26 0.0M
2024-03-01 133.66 133.66 133.66 133.50 0.0M
2024-02-29 131.40 131.40 131.40 131.18 0.0M
2024-02-28 131.30 131.30 131.30 131.63 0.0M
2024-02-27 131.93 131.93 131.93 132.09 0.0M
2024-02-26 131.73 131.73 131.73 132.16 0.0M
2024-02-23 133.66 131.63 131.63 131.63 0.0M
2024-02-22 130.88 130.88 130.88 131.24 0.0M
2024-02-21 129.45 129.45 129.45 129.55 0.0M
2024-02-20 129.78 129.78 129.78 129.11 0.0M
2024-02-19 129.74 129.74 129.74 130.07 0.0M
2024-02-16 129.47 129.47 129.47 129.20 0.0M
2024-02-15 127.57 127.57 127.57 128.28 0.0M
2024-02-14 130.88 127.56 127.56 127.56 0.0M
2024-02-13 128.84 128.84 128.84 128.12 0.0M
2024-02-12 126.35 126.35 126.35 126.88 0.0M
2024-02-09 125.61 125.61 125.61 125.63 0.0M
2024-02-08 127.09 125.70 125.60 125.60 0.0M
2024-02-07 124.82 124.82 124.82 124.94 0.0M
2024-02-06 124.55 124.55 124.55 124.19 0.0M
2024-02-05 125.54 125.54 125.54 125.10 0.0M
2024-02-02 124.48 125.05 124.48 125.16 0.0M
2024-02-01 124.09 124.09 124.09 123.73 0.0M
2024-01-31 125.13 125.13 125.13 124.29 0.0M
2024-01-30 123.72 123.72 123.72 124.01 0.0M
2024-01-29 124.07 124.07 124.07 123.82 0.0M
2024-01-26 122.86 122.86 122.86 123.73 0.0M
2024-01-25 124.15 124.15 124.15 123.68 0.0M
2024-01-24 124.48 124.68 123.74 123.74 0.0M
2024-01-23 124.77 124.77 124.77 124.47 0.0M
2024-01-22 125.25 125.25 125.25 125.59 0.0M
2024-01-19 124.15 123.74 123.74 123.74 0.0M
2024-01-18 122.67 122.67 122.67 123.49 0.0M
2024-01-17 122.89 122.89 122.89 122.66 0.0M
2024-01-16 123.03 123.03 123.03 124.10 0.0M
2024-01-15 124.44 124.44 124.44 124.97 0.0M
2024-01-12 122.22 123.17 122.22 122.91 0.0M
2024-01-11 122.59 122.59 122.59 121.76 0.0M
2024-01-10 120.26 120.26 120.26 121.31 0.0M
2024-01-09 118.34 118.34 118.34 118.10 0.0M
2024-01-08 117.28 117.31 117.28 117.84 0.0M
2024-01-05 117.32 117.32 117.32 118.09 0.0M
2024-01-04 116.62 116.62 116.62 117.27 0.0M
2024-01-03 116.63 116.63 116.63 115.93 0.0M
2024-01-02 116.39 116.39 116.39 115.67 0.0M