Amundi JPX-Nikkei 400 UCITS ETF - Dly Hdgd EUR (C) (JPHE)

JPHE
🏛️ 프랑스 →
348.74
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
2025-09-26 349.57 349.57 348.48 348.74 0.0M
2025-09-25 349.01 349.16 349.01 349.16 0.0M
2025-09-24 347.44 347.44 347.44 349.58 0.0M
2025-09-23 348.96 349.48 348.21 348.69 0.0M
2025-09-22 348.16 348.16 346.22 347.59 0.0M
2025-09-19 345.50 347.26 345.50 346.61 0.0M
2025-09-18 347.89 351.04 347.89 351.04 0.0M
2025-09-17 346.28 346.28 345.03 345.69 0.0M
2025-09-16 347.23 348.07 346.45 346.61 0.0M
2025-09-15 347.00 348.48 347.00 347.03 0.0M
2025-09-12 346.55 346.57 345.93 346.23 0.0M
2025-09-11 345.60 346.72 345.60 347.88 0.0M
2025-09-10 344.69 344.69 343.97 344.23 0.0M
2025-09-09 343.07 343.07 341.49 342.06 0.0M
2025-09-08 344.21 345.75 343.80 346.91 0.0M
2025-09-05 340.94 340.94 338.59 338.59 0.0M
2025-09-04 338.00 338.00 336.99 340.03 0.0M
2025-09-03 334.77 335.75 334.77 335.40 0.0M
2025-09-02 338.16 338.16 334.63 335.45 0.0M
2025-09-01 335.81 336.68 335.81 336.67 0.0M
2025-08-29 336.50 336.89 336.50 333.71 0.0M
2025-08-28 339.19 339.19 339.19 338.24 0.0M
2025-08-27 336.24 336.24 335.04 335.76 0.0M
2025-08-26 336.50 336.50 336.45 336.30 0.0M
2025-08-25 339.86 339.86 339.64 339.09 0.0M
2025-08-22 339.90 341.19 339.90 340.95 0.0M
2025-08-21 338.71 338.71 338.71 339.58 0.0M
2025-08-20 341.00 341.31 341.00 340.18 0.0M
2025-08-19 342.43 344.06 342.28 342.28 0.0M
2025-08-18 342.20 342.78 342.20 343.52 0.0M
2025-08-15 340.96 340.96 339.95 340.28 0.0M
2025-08-14 335.34 336.54 335.34 336.54 0.0M
2025-08-13 340.62 340.62 340.13 338.65 0.0M
2025-08-12 336.16 339.01 336.16 339.32 0.0M
2025-08-11 336.51 336.51 335.20 335.26 0.0M
2025-08-08 332.28 334.59 332.28 335.20 0.0M
2025-08-07 328.14 328.44 328.14 328.44 0.0M
2025-08-06 326.38 326.38 325.50 326.20 0.0M
2025-08-05 323.64 323.64 323.64 322.89 0.0M
2025-08-04 321.91 322.68 321.71 322.48 0.0M
2025-08-01 324.35 324.35 322.05 318.37 0.0M
2025-07-31 322.75 325.12 322.75 322.62 0.0M
2025-07-30 320.61 321.42 320.61 321.01 0.0M
2025-07-29 320.96 320.96 320.35 318.44 0.0M
2025-07-28 321.40 321.65 321.28 319.79 0.0M
2025-07-25 323.31 323.31 322.58 322.58 0.0M
2025-07-24 327.01 327.66 325.35 326.07 0.0M
2025-07-23 320.20 322.86 320.20 322.86 0.0M
2025-07-22 312.12 312.12 311.67 311.34 0.0M
2025-07-21 312.42 312.42 311.19 311.89 0.0M
2025-07-18 312.24 312.24 311.69 311.42 0.0M
2025-07-17 312.73 312.73 312.58 313.47 0.0M
2025-07-16 310.91 310.91 310.56 308.56 0.0M
2025-07-15 311.18 311.86 310.55 311.74 0.0M
2025-07-14 311.04 311.29 311.04 311.73 0.0M
2025-07-11 311.20 311.20 309.65 310.77 0.0M
2025-07-10 310.04 311.40 310.04 311.10 0.0M
2025-07-09 311.95 311.95 311.61 311.51 0.0M
2025-07-08 311.52 312.65 311.41 312.39 0.0M
2025-07-07 310.48 312.67 310.46 311.91 0.0M
2025-07-04 312.04 312.04 312.04 312.01 0.0M
2025-07-03 312.29 313.88 312.29 313.88 0.0M
2025-07-02 312.57 312.57 312.57 311.62 0.0M
2025-07-01 311.74 312.23 310.77 312.24 0.0M
2025-06-30 315.40 315.40 315.12 314.77 0.0M
2025-06-27 314.05 316.71 314.05 316.60 0.0M
2025-06-26 309.36 310.00 309.36 310.39 0.0M
2025-06-25 307.13 308.30 306.44 306.44 0.0M
2025-06-24 307.60 307.60 307.32 306.25 0.0M
2025-06-23 305.65 306.79 305.34 305.34 0.0M
2025-06-20 305.68 306.70 305.44 305.74 0.0M
2025-06-19 308.88 308.88 308.88 307.63 0.0M
2025-06-18 310.25 310.25 308.05 308.05 0.0M
2025-06-17 307.66 307.66 305.69 305.69 0.0M
2025-06-16 307.27 307.91 307.27 307.84 0.0M
2025-06-13 304.78 304.78 304.78 306.96 0.0M
2025-06-12 307.33 307.33 306.02 306.57 0.0M
2025-06-11 308.08 308.08 308.08 308.40 0.0M
2025-06-10 307.75 308.10 307.32 307.32 0.0M
2025-06-09 307.82 307.82 306.97 307.04 0.0M
2025-06-06 305.92 305.92 305.92 308.04 0.0M
2025-06-05 304.12 304.12 304.12 304.54 0.0M
2025-06-04 307.32 307.32 305.61 305.04 0.0M
2025-06-03 306.31 307.30 304.89 307.89 0.0M
2025-06-02 306.80 306.80 305.76 306.75 0.0M
2025-05-30 308.58 308.58 306.59 306.90 0.0M
2025-05-29 309.38 309.38 309.38 306.35 0.0M
2025-05-28 305.66 306.48 305.66 306.92 0.0M
2025-05-27 306.32 310.62 306.32 310.24 0.0M
2025-05-26 303.60 304.42 303.23 303.99 0.0M
2025-05-23 302.53 302.53 296.49 298.82 0.0M
2025-05-22 300.51 300.51 298.49 300.03 0.0M
2025-05-21 301.16 301.57 301.04 301.50 0.0M
2025-05-20 303.04 303.04 302.66 302.83 0.0M
2025-05-19 301.44 301.44 300.27 301.41 0.0M
2025-05-16 302.42 303.07 302.42 303.42 0.0M
2025-05-15 301.35 301.60 301.16 302.12 0.0M
2025-05-14 304.53 304.53 302.96 300.85 0.0M
2025-05-13 305.30 305.66 304.20 306.22 0.0M
2025-05-12 305.48 308.63 305.48 309.22 0.0M
2025-05-09 302.50 302.50 300.87 300.88 0.0M
2025-05-08 299.92 300.83 299.24 301.53 0.0M
2025-05-07 298.26 298.26 297.02 297.02 0.0M
2025-05-06 299.73 299.73 296.51 298.11 0.0M
2025-05-05 299.15 299.15 298.98 299.56 0.0M
2025-05-02 297.15 297.63 296.47 297.91 0.0M
2025-04-30 293.83 293.83 290.65 292.19 0.0M
2025-04-29 293.94 296.01 293.78 293.06 0.0M
2025-04-28 291.69 291.69 291.41 291.65 0.0M
2025-04-25 290.21 290.21 288.80 290.79 0.0M
2025-04-24 284.84 284.84 284.20 287.02 0.0M
2025-04-23 285.28 285.96 285.28 286.43 0.0M
2025-04-22 282.49 283.68 279.82 283.68 0.0M
2025-04-17 278.99 281.11 277.91 280.50 0.0M
2025-04-16 275.83 278.56 275.83 278.37 0.0M
2025-04-15 277.56 277.98 276.41 279.06 0.0M
2025-04-14 275.19 277.48 275.19 276.33 0.0M
2025-04-11 270.38 270.38 268.43 268.04 0.0M
2025-04-10 281.32 281.32 271.86 267.85 0.0M
2025-04-09 269.06 269.06 255.00 258.44 0.0M
2025-04-08 269.56 273.50 265.72 269.06 0.0M
2025-04-07 247.41 259.54 247.07 259.40 0.0M
2025-04-04 273.20 273.20 255.38 260.00 0.0M
2025-04-03 283.19 283.30 281.50 275.74 0.0M
2025-04-02 291.85 291.85 290.09 291.78 0.0M
2025-04-01 292.80 292.80 290.89 292.58 0.0M
2025-03-31 291.82 294.00 291.37 293.55 0.0M
2025-03-28 301.65 301.65 297.82 297.26 0.0M
2025-03-27 305.92 305.92 305.12 305.44 0.0M
2025-03-26 305.70 305.70 305.70 304.06 0.0M
2025-03-25 304.87 305.68 304.76 305.27 0.0M
2025-03-24 303.93 303.93 303.85 304.92 0.0M
2025-03-21 304.59 304.59 304.59 302.92 0.0M
2025-03-20 304.93 304.93 300.78 302.75 0.0M
2025-03-19 304.11 304.11 303.86 304.66 0.0M
2025-03-18 302.99 303.82 302.99 302.52 0.0M
2025-03-17 299.80 301.75 299.80 301.60 0.0M
2025-03-14 294.81 295.00 294.81 297.58 0.0M
2025-03-13 293.62 294.61 293.22 293.19 0.0M
2025-03-12 293.20 294.05 292.68 294.39 0.0M
2025-03-11 295.00 295.00 286.96 287.70 0.0M
2025-03-10 293.34 293.34 289.35 290.07 0.0M
2025-03-07 294.35 294.51 294.35 292.45 0.0M
2025-03-06 297.64 297.64 297.64 296.73 0.0M
2025-03-05 295.07 295.76 295.07 295.09 0.0M
2025-03-04 294.77 294.77 288.25 288.82 0.0M
2025-03-03 296.01 299.20 296.01 298.84 0.0M
2025-02-28 291.41 292.89 291.41 292.70 0.0M
2025-02-27 296.85 296.85 296.85 296.82 0.0M
2025-02-26 295.70 295.70 295.70 297.06 0.0M
2025-02-25 295.12 295.12 295.12 293.12 0.0M
2025-02-24 293.09 293.09 292.40 292.56 0.0M
2025-02-21 297.02 297.12 294.58 294.59 0.0M
2025-02-20 297.31 297.31 294.38 295.67 0.0M
2025-02-19 299.73 299.73 299.17 298.15 0.0M
2025-02-18 300.99 300.99 300.90 300.84 0.0M
2025-02-17 300.04 300.49 300.04 300.15 0.0M
2025-02-14 299.03 299.73 298.74 298.33 0.0M
2025-02-13 301.11 301.11 299.96 299.89 0.0M
2025-02-12 296.87 296.87 295.61 296.82 0.0M
2025-02-11 296.19 297.58 296.19 297.57 0.0M
2025-02-10 296.50 296.50 296.50 296.26 0.0M
2025-02-07 297.28 297.69 296.33 294.65 0.0M
2025-02-06 298.25 299.02 298.25 299.04 0.0M
2025-02-05 297.24 297.24 296.36 296.61 0.0M
2025-02-04 297.06 297.06 297.06 298.94 0.0M
2025-02-03 296.49 296.49 295.95 297.98 0.0M
2025-01-31 303.02 303.09 301.69 302.73 0.0M
2025-01-30 301.85 301.85 301.85 302.37 0.0M
2025-01-29 303.60 303.60 300.22 301.09 0.0M
2025-01-28 300.10 301.54 300.10 300.55 0.0M
2025-01-27 297.72 297.72 296.44 296.22 0.0M
2025-01-24 298.48 301.57 298.48 301.66 0.0M
2025-01-23 297.71 298.52 297.30 297.96 0.0M
2025-01-22 296.56 297.49 296.56 298.11 0.0M
2025-01-21 293.84 295.40 293.84 295.83 0.0M
2025-01-20 294.54 294.86 294.26 294.62 0.0M
2025-01-17 290.93 293.47 290.93 293.51 0.0M
2025-01-16 292.80 292.80 290.85 290.24 0.0M
2025-01-15 290.70 293.39 290.70 292.78 0.0M
2025-01-14 290.93 291.72 290.93 291.45 0.0M
2025-01-13 290.29 290.29 287.60 289.96 0.0M
2025-01-10 296.50 296.50 292.00 291.57 0.0M
2025-01-09 296.42 296.54 296.42 296.04 0.0M
2025-01-08 299.46 299.90 298.14 299.09 0.0M
2025-01-07 301.85 302.31 301.85 301.57 0.0M
2025-01-06 299.47 301.39 298.96 301.67 0.0M
2025-01-03 296.83 298.53 295.98 298.54 0.0M
2025-01-02 298.08 299.44 297.77 299.61 0.0M