Amundi JPX-Nikkei 400 UCITS ETF - JPY (C) (JPNY)

JPNY
🏛️ 프랑스 →
35,201.55
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
2022-12-30 19,973.02 19,973.02 19,973.02 19,973.02 0.0M
2022-12-29 20,020.00 20,020.00 20,020.00 20,020.00 0.0M
2022-12-28 20,214.50 20,214.50 20,214.50 20,214.50 0.0M
2022-12-27 20,202.00 20,202.00 20,202.00 20,202.00 0.0M
2022-12-23 20,094.52 20,094.52 20,094.52 20,094.52 0.0M
2022-12-22 20,196.47 20,196.47 20,196.47 20,196.47 0.0M
2022-12-21 20,052.50 20,052.50 20,052.50 20,052.50 0.0M
2022-12-20 20,145.50 20,145.50 20,145.50 20,145.50 0.0M
2022-12-19 20,526.00 20,526.00 20,526.00 20,526.00 0.0M
2022-12-16 20,593.32 20,593.32 20,593.32 20,593.32 0.0M
2022-12-15 20,853.00 20,853.00 20,853.00 20,853.00 0.0M
2022-12-14 20,931.86 20,931.86 20,931.86 20,931.86 0.0M
2022-12-13 20,851.50 20,863.74 20,851.50 20,863.00 0.0M
2022-12-12 20,708.94 20,767.58 20,704.00 20,758.74 0.0M
2022-12-09 20,788.00 20,788.00 20,788.00 20,788.00 0.0M
2022-12-08 20,605.03 20,605.03 20,605.03 20,605.03 0.0M
2022-12-07 20,627.37 20,627.37 20,627.37 20,627.37 0.0M
2022-12-06 20,678.50 20,678.50 20,678.50 20,678.50 0.0M
2022-12-02 20,638.50 20,638.50 20,638.50 20,638.50 0.0M
2022-12-01 21,018.15 21,018.15 21,018.15 21,018.15 0.0M
2022-11-30 21,049.00 21,049.00 21,049.00 21,049.00 0.0M
2022-11-29 21,074.90 21,074.90 21,074.90 21,074.90 0.0M
2022-11-28 21,204.06 21,204.06 21,204.06 21,204.06 0.0M
2022-11-25 21,366.85 21,366.85 21,363.00 21,363.00 0.0M
2022-11-24 21,334.58 21,414.50 21,334.58 21,414.50 0.0M
2022-11-23 21,318.58 21,318.58 21,295.00 21,295.00 0.0M
2022-11-22 21,104.87 21,213.50 21,104.87 21,213.50 0.0M
2022-11-21 20,889.36 20,942.00 20,889.36 20,942.00 0.0M
2022-11-18 20,819.82 20,875.50 20,819.82 20,875.50 0.0M
2022-11-17 20,872.59 20,872.59 20,801.00 20,801.00 0.0M
2022-11-16 20,900.55 20,900.55 20,796.00 20,796.00 0.0M
2022-11-15 21,122.00 21,122.00 20,965.00 20,965.00 0.0M
2022-11-14 20,793.34 20,813.00 20,793.34 20,813.00 0.0M
2022-11-11 20,985.48 20,985.48 20,801.00 20,801.00 0.0M
2022-11-10 20,487.00 20,787.50 20,487.00 20,787.50 0.0M
2022-11-09 20,592.50 20,592.50 20,589.00 20,589.00 0.0M
2022-11-08 20,744.50 20,744.50 20,744.50 20,744.50 0.0M
2022-11-07 20,397.23 20,535.00 20,397.23 20,535.00 0.0M
2022-11-04 20,202.56 20,312.41 20,202.56 20,312.41 0.0M
2022-11-03 20,244.35 20,261.00 20,244.35 20,261.00 0.0M
2022-11-02 20,405.07 20,405.07 20,363.00 20,363.00 0.0M
2022-11-01 20,470.26 20,470.26 20,353.00 20,353.00 0.0M
2022-10-31 20,256.50 20,286.00 20,256.50 20,286.00 0.0M
2022-10-28 19,910.50 20,168.00 19,910.50 20,168.00 0.0M
2022-10-27 20,071.00 20,073.50 20,071.00 20,073.50 0.0M
2022-10-26 20,232.00 20,337.50 20,232.00 20,337.50 0.0M
2022-10-25 20,084.80 20,213.00 20,084.80 20,213.00 0.0M
2022-10-24 19,888.50 19,930.00 19,888.50 19,930.00 0.0M
2022-10-21 19,786.98 19,822.50 19,786.98 19,822.50 0.0M
2022-10-20 19,898.32 20,041.00 19,898.32 20,041.00 0.0M
2022-10-19 19,981.50 19,981.50 19,878.00 19,878.00 0.0M
2022-10-18 20,010.00 20,010.00 19,909.00 19,909.00 0.0M
2022-10-17 19,737.07 19,894.00 19,737.07 19,894.00 0.0M
2022-10-14 19,922.50 19,922.50 19,803.50 19,803.50 0.0M
2022-10-13 19,394.04 19,689.77 19,394.04 19,689.77 0.0M
2022-10-12 19,590.14 19,685.00 19,590.14 19,685.00 0.0M
2022-10-11 19,621.50 19,741.50 19,621.50 19,741.50 0.0M
2022-10-10 19,706.50 19,786.09 19,686.30 19,727.15 0.0M
2022-10-07 20,071.00 20,071.00 19,925.00 19,925.00 0.0M
2022-10-06 20,224.00 20,224.00 20,078.00 20,121.00 0.0M
2022-10-05 20,135.32 20,135.32 20,085.00 20,085.00 0.0M
2022-10-04 20,093.00 20,235.00 20,093.00 20,235.00 0.0M
2022-09-29 19,547.00 19,547.72 19,469.50 19,469.50 0.0M
2022-09-28 19,291.50 19,538.50 19,284.09 19,538.50 0.0M
2022-09-27 19,555.50 19,555.50 19,456.50 19,456.50 0.0M
2022-09-23 19,814.00 19,814.00 19,653.46 19,653.46 0.0M
2022-09-22 20,025.00 20,025.00 19,851.00 19,851.00 0.0M
2022-09-21 20,019.44 20,171.67 20,019.44 20,171.67 0.0M
2022-09-20 20,360.05 20,360.05 20,182.00 20,182.00 0.0M
2022-09-19 20,175.00 20,267.00 20,175.00 20,267.00 0.0M
2022-09-16 20,275.50 20,275.50 20,197.00 20,197.00 0.0M
2022-09-15 20,424.03 20,424.03 20,359.78 20,370.00 0.0M
2022-09-14 20,415.50 20,422.50 20,415.50 20,422.50 0.0M
2022-09-13 20,821.50 20,821.50 20,498.50 20,498.50 0.0M
2022-09-12 20,760.07 20,790.50 20,760.07 20,790.50 0.0M
2022-09-09 20,636.32 20,665.50 20,636.32 20,665.50 0.0M
2022-09-08 20,537.24 20,551.00 20,537.24 20,551.00 0.0M
2022-09-07 20,152.00 20,211.00 20,152.00 20,211.00 0.0M
2022-09-06 20,213.00 20,237.50 20,213.00 20,237.50 0.0M
2022-09-05 20,253.00 20,253.00 20,245.50 20,245.50 0.0M
2022-09-02 20,201.20 20,339.57 20,201.20 20,339.57 0.0M
2022-09-01 20,260.50 20,260.50 20,197.67 20,197.67 0.0M
2022-08-31 20,570.41 20,570.41 20,419.00 20,419.00 0.0M
2022-08-30 20,614.91 20,656.08 20,496.77 20,496.77 0.0M
2022-08-29 20,408.00 20,445.16 20,408.00 20,445.16 0.0M
2022-08-26 20,729.93 20,729.93 20,568.83 20,568.83 0.0M
2022-08-25 20,747.14 20,764.32 20,728.84 20,728.84 0.0M
2022-08-24 20,613.53 20,691.58 20,613.53 20,691.58 0.0M
2022-08-23 20,612.66 20,628.39 20,612.66 20,628.39 0.0M
2022-08-22 20,813.36 20,813.36 20,707.50 20,707.50 0.0M
2022-08-19 20,846.49 20,846.49 20,764.66 20,764.66 0.0M
2022-08-18 20,864.44 20,908.89 20,864.44 20,908.89 0.0M
2022-08-17 20,975.04 20,975.04 20,853.76 20,853.76 0.0M
2022-08-16 20,789.17 20,822.93 20,789.17 20,822.93 0.0M
2022-08-15 20,804.47 20,804.47 20,737.60 20,737.60 0.0M
2022-08-12 20,697.27 20,697.27 20,641.65 20,641.65 0.0M
2022-08-11 20,436.55 20,458.00 20,436.55 20,458.00 0.0M
2022-08-10 20,231.50 20,357.72 20,231.50 20,357.72 0.0M
2022-08-09 20,297.74 20,297.74 20,211.50 20,211.50 0.0M
2022-08-08 20,427.00 20,437.40 20,427.00 20,437.40 0.0M
2022-08-05 20,142.43 20,294.00 20,142.43 20,294.00 0.0M
2022-08-04 20,222.91 20,222.91 20,188.87 20,198.53 0.0M
2022-08-03 20,125.00 20,274.88 20,125.00 20,274.88 0.0M
2022-08-02 20,225.83 20,230.80 20,225.83 20,230.80 0.0M
2022-08-01 20,554.86 20,554.86 20,432.11 20,432.11 0.0M
2022-07-29 20,290.50 20,293.49 20,290.50 20,293.49 0.0M
2022-07-28 20,398.06 20,398.06 20,327.18 20,327.18 0.0M
2022-07-27 20,378.84 20,426.77 20,378.84 20,426.77 0.0M
2022-07-26 20,344.35 20,344.35 20,230.10 20,230.10 0.0M
2022-07-25 20,320.92 20,369.14 20,320.92 20,369.14 0.0M
2022-07-22 20,479.54 20,479.54 20,340.47 20,340.47 0.0M
2022-07-21 20,316.00 20,396.00 20,316.00 20,396.00 0.0M
2022-07-20 20,435.54 20,435.54 20,305.50 20,305.50 0.0M
2022-07-19 19,903.50 20,097.65 19,903.50 20,097.65 0.0M
2022-07-18 20,046.66 20,055.74 20,046.66 20,055.74 0.0M
2022-07-15 19,727.50 19,903.57 19,727.50 19,903.57 0.0M
2022-07-14 19,756.73 19,756.73 19,684.86 19,684.86 0.0M
2022-07-13 19,752.50 19,752.50 19,700.50 19,700.50 0.0M
2022-07-12 19,707.50 19,847.00 19,707.50 19,847.00 0.0M
2022-07-11 19,979.78 19,979.78 19,927.00 19,927.00 0.0M
2022-07-08 19,829.00 19,998.50 19,829.00 19,998.50 0.0M
2022-07-07 19,695.18 19,794.50 19,695.18 19,794.50 0.0M
2022-07-06 19,419.00 19,452.00 19,419.00 19,452.00 0.0M
2022-07-05 19,595.50 19,595.50 19,305.50 19,305.50 0.0M
2022-07-04 19,513.95 19,577.00 19,513.95 19,577.00 0.0M
2022-07-01 19,156.50 19,394.83 19,156.50 19,394.83 0.0M
2022-06-30 19,400.09 19,495.00 19,400.09 19,495.00 0.0M
2022-06-29 19,683.09 19,743.50 19,683.09 19,743.50 0.0M
2022-06-28 19,969.00 19,969.00 19,904.50 19,904.50 0.0M
2022-06-27 19,685.00 19,685.00 19,685.00 19,685.00 0.0M
2022-06-24 19,681.00 19,681.00 19,681.00 19,681.00 0.0M
2022-06-23 19,288.50 19,288.50 19,288.50 19,288.50 0.0M
2022-06-22 19,456.50 19,456.50 19,456.50 19,456.50 0.0M
2022-06-21 19,500.00 19,500.00 19,500.00 19,500.00 0.0M
2022-06-20 19,141.50 19,141.50 19,141.50 19,141.50 0.0M
2022-06-17 19,171.48 19,171.48 19,171.48 19,171.48 0.0M
2022-06-16 18,980.50 18,980.50 18,980.50 18,980.50 0.0M
2022-06-15 19,408.50 19,408.50 19,408.50 19,408.50 0.0M
2022-06-14 19,466.50 19,466.50 19,466.50 19,466.50 0.0M
2022-06-13 19,643.51 19,643.51 19,512.00 19,512.00 0.0M
2022-06-10 20,328.41 20,328.41 19,992.00 19,992.00 0.0M
2022-06-09 20,562.50 20,562.50 20,562.50 20,562.50 0.0M
2022-06-08 20,565.50 20,565.50 20,565.50 20,565.50 0.0M
2022-06-07 20,450.00 20,450.00 20,450.00 20,450.00 0.0M
2022-06-06 20,285.94 20,285.94 20,285.94 20,285.94 0.0M
2022-06-03 20,073.00 20,073.00 20,073.00 20,073.00 0.0M
2022-06-02 20,217.00 20,217.00 20,217.00 20,217.00 0.0M
2022-06-01 20,163.29 20,163.29 20,163.29 20,163.29 0.0M
2022-05-31 19,946.50 19,946.50 19,946.50 19,946.50 0.0M
2022-05-30 20,090.50 20,090.50 20,090.50 20,090.50 0.0M
2022-05-27 19,932.19 19,932.19 19,932.19 19,932.19 0.0M
2022-05-26 19,691.59 19,844.50 19,691.59 19,844.50 0.0M
2022-05-25 19,690.37 19,700.89 19,690.37 19,700.89 0.0M
2022-05-24 19,538.60 19,538.60 19,538.60 19,538.60 0.0M
2022-05-23 19,891.50 19,891.50 19,891.50 19,891.50 0.0M
2022-05-20 19,602.50 19,602.50 19,602.50 19,602.50 0.0M
2022-05-19 19,402.56 19,402.56 19,402.56 19,402.56 0.0M
2022-05-18 19,702.55 19,702.55 19,461.50 19,461.50 0.0M
2022-05-17 19,548.84 19,632.50 19,548.84 19,632.50 0.0M
2022-05-16 19,459.14 19,459.50 19,459.14 19,459.50 0.0M
2022-05-13 19,588.50 19,588.50 19,588.50 19,588.50 0.0M
2022-05-12 19,113.26 19,117.00 19,105.96 19,117.00 0.0M
2022-05-11 19,449.50 19,449.50 19,449.50 19,449.50 0.0M
2022-05-10 19,348.76 19,348.76 19,348.76 19,348.76 0.0M
2022-05-09 19,399.50 19,399.50 19,399.50 19,399.50 0.0M
2022-05-06 19,885.50 19,885.50 19,885.50 19,885.50 0.0M
2022-05-05 19,782.43 19,782.43 19,782.43 19,782.43 0.0M
2022-05-04 19,799.50 19,799.50 19,799.50 19,799.50 0.0M
2022-05-03 19,951.19 19,997.50 19,933.86 19,997.50 0.0M
2022-05-02 19,764.50 19,764.50 19,764.50 19,764.50 0.0M
2022-04-29 20,250.00 20,250.00 20,139.00 20,139.00 0.0M
2022-04-28 20,023.50 20,023.50 20,023.50 20,023.50 0.0M
2022-04-27 19,529.77 19,529.77 19,529.77 19,529.77 0.0M
2022-04-26 19,614.00 19,614.00 19,389.90 19,402.00 0.0M
2022-04-25 19,639.50 19,639.50 19,517.00 19,517.00 0.0M
2022-04-22 19,856.50 19,856.50 19,856.50 19,856.50 0.0M
2022-04-21 20,207.50 20,207.50 20,207.50 20,207.50 0.0M
2022-04-20 20,019.50 20,019.50 20,019.50 20,019.50 0.0M
2022-04-19 19,903.00 19,903.00 19,903.00 19,903.00 0.0M
2022-04-14 19,945.00 19,945.00 19,903.50 19,903.50 0.0M
2022-04-13 19,794.50 19,794.50 19,794.50 19,794.50 0.0M
2022-04-12 19,639.00 19,639.00 19,639.00 19,639.00 0.0M
2022-04-11 19,833.50 19,833.50 19,833.50 19,833.50 0.0M
2022-04-08 19,949.00 19,949.00 19,949.00 19,949.00 0.0M
2022-04-07 19,822.61 19,822.61 19,776.50 19,776.50 0.0M
2022-04-06 19,916.00 19,916.00 19,916.00 19,916.00 0.0M
2022-04-05 20,399.55 20,399.55 20,200.50 20,260.50 0.0M
2022-04-04 20,621.50 20,621.50 20,621.50 20,621.50 0.0M
2022-04-01 20,410.00 20,410.00 20,410.00 20,410.00 0.0M
2022-03-31 20,362.50 20,362.50 20,362.50 20,362.50 0.0M
2022-03-30 20,602.49 20,602.49 20,541.31 20,566.00 0.0M
2022-03-29 20,670.70 20,815.00 20,640.42 20,815.00 0.0M
2022-03-28 20,527.50 20,527.50 20,527.50 20,527.50 0.0M
2022-03-25 20,537.12 20,613.86 20,537.12 20,594.50 0.0M
2022-03-24 20,549.16 20,577.00 20,537.07 20,577.00 0.0M
2022-03-23 20,498.28 20,498.28 20,380.50 20,380.50 0.0M
2022-03-22 20,316.00 20,316.00 20,316.00 20,316.00 0.0M
2022-03-21 20,028.85 20,092.50 20,028.85 20,092.50 0.0M
2022-03-18 20,012.00 20,012.00 20,012.00 20,012.00 0.0M
2022-03-17 19,654.00 19,654.00 19,654.00 19,654.00 0.0M
2022-03-16 19,294.90 19,399.75 19,294.90 19,381.00 0.0M
2022-03-15 18,776.44 19,036.00 18,776.44 19,036.00 0.0M
2022-03-14 18,834.50 18,834.50 18,834.50 18,834.50 0.0M
2022-03-11 18,790.28 18,790.28 18,696.50 18,696.50 0.0M
2022-03-10 18,893.27 18,893.27 18,648.00 18,648.00 0.0M
2022-03-08 18,189.00 18,195.00 18,180.00 18,195.00 0.0M
2022-03-07 18,578.31 18,578.31 18,578.31 18,578.31 0.0M
2022-03-04 18,946.50 18,946.50 18,946.50 18,946.50 0.0M
2022-03-03 19,355.50 19,355.50 19,355.50 19,355.50 0.0M
2022-03-02 19,481.50 19,481.50 19,481.50 19,481.50 0.0M
2022-03-01 19,446.18 19,446.18 19,351.86 19,360.00 0.0M
2022-02-28 19,724.86 19,724.86 19,724.86 19,724.86 0.0M
2022-02-25 19,433.38 19,716.50 19,433.38 19,716.50 0.0M
2022-02-24 19,058.51 19,058.51 19,058.51 19,058.51 0.0M
2022-02-23 19,740.81 19,740.81 19,569.50 19,569.50 0.0M
2022-02-22 19,701.00 19,701.00 19,701.00 19,701.00 0.0M
2022-02-21 19,834.13 19,834.13 19,609.50 19,609.50 0.0M
2022-02-18 19,772.00 19,772.00 19,772.00 19,772.00 0.0M
2022-02-17 20,059.84 20,059.84 19,918.00 19,918.00 0.0M
2022-02-16 20,095.00 20,095.00 20,095.00 20,095.00 0.0M
2022-02-15 19,829.13 20,180.50 19,829.13 20,180.50 0.0M
2022-02-14 19,942.00 19,942.00 19,942.00 19,942.00 0.0M
2022-02-11 20,065.01 20,065.01 20,065.01 20,065.01 0.0M
2022-02-10 20,328.06 20,328.06 20,265.78 20,265.78 0.0M
2022-02-09 20,181.83 20,328.37 20,181.83 20,302.00 0.0M
2022-02-08 19,979.21 20,063.52 19,979.21 20,063.52 0.0M
2022-02-07 19,934.19 19,934.19 19,913.49 19,913.49 0.0M
2022-02-04 19,832.23 19,832.23 19,832.23 19,832.23 0.0M
2022-02-03 19,832.50 19,832.50 19,832.50 19,832.50 0.0M
2022-02-02 20,027.56 20,027.56 19,916.40 19,916.40 0.0M
2022-02-01 19,672.91 19,686.69 19,672.91 19,686.69 0.0M
2022-01-31 19,588.29 19,588.72 19,547.40 19,588.72 0.0M
2022-01-28 19,305.55 19,305.55 19,305.55 19,305.55 0.0M
2022-01-27 19,561.82 19,575.90 19,527.36 19,540.09 0.0M
2022-01-26 19,754.12 19,754.12 19,754.02 19,754.02 0.0M
2022-01-25 19,605.47 19,605.47 19,605.47 19,605.47 0.0M
2022-01-24 19,596.71 19,596.71 19,596.71 19,596.71 0.0M
2022-01-21 19,982.36 19,982.36 19,982.36 19,982.36 0.0M
2022-01-20 20,087.94 20,190.50 20,053.38 20,190.50 0.0M
2022-01-19 19,942.29 20,122.50 19,942.29 20,103.87 0.0M
2022-01-18 20,492.35 20,492.35 20,321.04 20,321.04 0.0M
2022-01-17 20,621.22 20,640.30 20,617.38 20,617.38 0.0M
2022-01-14 20,485.10 20,485.10 20,470.00 20,470.00 0.0M
2022-01-13 20,749.22 20,835.08 20,736.50 20,736.50 0.0M
2022-01-11 20,579.50 20,630.00 20,579.50 20,630.00 0.0M
2022-01-10 20,755.80 20,755.80 20,411.00 20,411.00 0.0M
2022-01-07 20,663.75 20,663.75 20,571.92 20,617.50 0.0M
2022-01-06 20,847.50 20,847.50 20,847.50 20,847.50 0.0M
2022-01-05 21,196.35 21,245.00 21,196.35 21,245.00 0.0M
2022-01-04 21,030.93 21,145.50 21,030.93 21,145.50 0.0M
2022-01-03 20,798.92 20,798.92 20,756.70 20,756.70 0.0M