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

TPXH
🏛️ 法国 →
474.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 475.15 475.32 473.80 474.63 0.0M
2025-09-25 474.47 475.18 474.42 475.18 0.0M
2025-09-24 473.11 474.67 472.78 474.67 0.0M
2025-09-23 473.49 474.51 473.41 473.82 0.0M
2025-09-22 472.29 472.61 471.55 472.61 0.0M
2025-09-19 468.74 471.87 468.74 470.81 0.0M
2025-09-18 472.90 476.33 472.90 476.33 0.0M
2025-09-17 467.90 470.21 467.90 469.97 0.0M
2025-09-16 472.28 472.48 470.08 470.08 0.0M
2025-09-15 472.67 473.52 471.26 473.09 0.0M
2025-09-12 472.07 472.07 470.64 470.64 0.0M
2025-09-11 470.45 473.54 470.45 473.54 0.0M
2025-09-10 468.78 470.55 467.88 469.31 0.0M
2025-09-09 467.43 467.83 463.59 465.87 0.0M
2025-09-08 468.30 472.05 468.30 472.05 0.0M
2025-09-05 463.61 464.58 459.69 461.24 0.0M
2025-09-04 460.05 463.17 459.41 463.17 0.0M
2025-09-03 455.87 457.84 455.87 456.50 0.0M
2025-09-02 460.35 460.35 455.09 456.53 0.0M
2025-09-01 457.70 458.82 457.62 458.82 0.0M
2025-08-29 458.36 458.36 454.73 454.49 0.0M
2025-08-28 462.33 462.33 460.16 460.59 0.0M
2025-08-27 457.59 457.69 457.00 457.69 0.0M
2025-08-26 457.45 458.72 456.12 457.95 0.0M
2025-08-25 462.31 462.43 461.53 461.53 0.0M
2025-08-22 462.61 464.73 462.61 463.81 0.0M
2025-08-21 459.62 461.51 458.69 461.51 0.0M
2025-08-20 463.22 463.22 460.57 461.67 0.0M
2025-08-19 465.18 467.00 465.18 465.75 0.0M
2025-08-18 465.19 467.09 465.19 467.09 0.0M
2025-08-15 463.84 463.84 462.86 462.82 0.0M
2025-08-14 455.86 457.83 455.10 457.83 0.0M
2025-08-13 462.03 462.03 458.75 459.21 0.0M
2025-08-12 456.32 460.93 456.32 460.56 0.0M
2025-08-11 455.14 455.34 453.44 455.34 0.0M
2025-08-08 450.34 454.29 450.34 454.29 0.0M
2025-08-07 444.83 447.98 444.76 445.82 0.0M
2025-08-06 442.11 442.43 441.54 442.43 0.0M
2025-08-05 438.84 438.84 437.17 437.34 0.0M
2025-08-04 435.36 437.33 435.36 436.88 0.0M
2025-08-01 439.76 439.76 431.22 431.22 0.0M
2025-07-31 437.74 442.35 437.74 437.85 0.0M
2025-07-30 435.46 436.52 435.46 435.57 0.0M
2025-07-29 434.08 435.05 431.75 431.75 0.0M
2025-07-28 436.23 436.58 433.52 433.75 0.0M
2025-07-25 438.56 439.10 438.28 438.37 0.0M
2025-07-24 443.56 443.81 441.56 441.93 0.0M
2025-07-23 434.84 438.66 434.84 438.61 0.0M
2025-07-22 422.89 422.89 421.50 421.71 0.0M
2025-07-21 422.70 423.48 421.98 423.48 0.0M
2025-07-18 422.72 422.72 421.41 421.41 0.0M
2025-07-17 423.57 423.78 423.57 423.78 0.0M
2025-07-16 419.47 419.91 416.02 416.02 0.0M
2025-07-15 420.68 421.35 420.68 420.69 0.0M
2025-07-14 420.53 421.34 419.52 421.23 0.0M
2025-07-11 420.67 420.67 419.15 420.30 0.0M
2025-07-10 419.08 420.58 419.08 420.40 0.0M
2025-07-09 421.52 422.27 420.87 421.03 0.0M
2025-07-08 421.00 422.18 420.90 421.83 0.0M
2025-07-07 418.89 420.95 418.89 420.95 0.0M
2025-07-04 421.45 421.45 419.71 421.13 0.0M
2025-07-03 421.09 424.89 421.09 424.57 0.0M
2025-07-02 421.41 421.41 420.18 420.20 0.0M
2025-07-01 420.95 420.95 419.59 420.49 0.0M
2025-06-30 424.77 424.77 423.74 423.74 0.0M
2025-06-27 423.75 427.60 423.00 427.60 0.0M
2025-06-26 417.06 418.65 417.00 418.44 0.0M
2025-06-25 414.48 414.59 414.07 414.07 0.0M
2025-06-24 414.52 414.65 412.49 412.49 0.0M
2025-06-23 411.33 413.58 411.33 412.34 0.0M
2025-06-20 412.01 412.71 412.01 412.62 0.0M
2025-06-19 415.98 416.30 414.29 414.29 0.0M
2025-06-18 417.90 418.52 415.48 416.15 0.0M
2025-06-17 414.40 414.40 412.58 412.90 0.0M
2025-06-16 414.82 416.05 413.86 416.05 0.0M
2025-06-13 410.95 414.08 410.95 414.08 0.0M
2025-06-12 414.21 414.21 413.38 414.74 0.0M
2025-06-11 415.43 417.03 415.43 415.75 0.0M
2025-06-10 414.50 414.93 414.50 414.93 0.0M
2025-06-09 415.10 415.72 415.10 415.29 0.0M
2025-06-06 412.77 416.08 412.77 416.02 0.0M
2025-06-05 410.41 411.36 409.51 411.36 0.0M
2025-06-04 414.86 414.86 411.50 411.50 0.0M
2025-06-03 412.63 415.06 411.54 415.06 0.0M
2025-06-02 413.69 413.73 413.69 413.73 0.0M
2025-05-30 415.95 416.00 413.09 413.09 0.0M
2025-05-29 417.26 417.26 414.20 413.72 0.0M
2025-05-28 412.26 414.07 411.53 413.85 0.0M
2025-05-27 413.28 418.52 413.28 418.39 0.0M
2025-05-26 410.07 410.07 409.21 409.52 0.0M
2025-05-23 407.30 408.60 400.26 403.56 0.0M
2025-05-22 404.68 404.68 404.68 404.26 0.0M
2025-05-21 406.31 406.77 405.62 406.42 0.0M
2025-05-20 407.01 408.31 407.01 408.31 0.0M
2025-05-19 406.36 406.84 405.00 406.84 0.0M
2025-05-16 407.76 409.53 407.76 409.27 0.0M
2025-05-15 406.99 408.03 406.99 408.03 0.0M
2025-05-14 411.42 411.42 406.02 405.96 0.0M
2025-05-13 411.67 413.43 410.28 413.43 0.0M
2025-05-12 411.83 417.43 411.83 417.43 0.0M
2025-05-09 406.74 407.40 405.26 405.26 0.0M
2025-05-08 402.64 405.73 402.64 405.73 0.0M
2025-05-07 400.50 401.06 400.23 400.23 0.0M
2025-05-06 401.97 401.97 399.50 401.52 0.0M
2025-05-05 401.51 403.15 401.51 403.15 0.0M
2025-05-02 399.73 401.16 398.50 401.16 0.0M
2025-04-30 396.49 396.71 392.27 394.94 0.0M
2025-04-29 397.50 397.50 396.12 396.12 0.0M
2025-04-28 394.71 394.80 394.01 394.01 0.0M
2025-04-25 392.46 392.46 391.14 392.41 0.0M
2025-04-24 384.92 388.40 382.98 388.40 0.0M
2025-04-23 384.49 389.67 384.20 387.47 0.0M
2025-04-22 378.96 381.95 378.58 381.95 0.0M
2025-04-17 376.64 379.13 375.72 378.57 0.0M
2025-04-16 371.83 375.70 371.45 375.70 0.0M
2025-04-15 374.89 376.86 374.06 376.86 0.0M
2025-04-14 370.74 374.84 370.71 373.14 0.0M
2025-04-11 365.18 365.18 358.76 360.26 0.0M
2025-04-10 376.55 376.55 361.01 361.01 0.0M
2025-04-09 353.13 354.08 345.41 348.22 0.0M
2025-04-08 363.41 363.59 358.61 363.16 0.0M
2025-04-07 332.70 359.63 332.70 352.05 0.0M
2025-04-04 367.48 367.67 353.00 353.14 0.0M
2025-04-03 381.63 382.50 372.49 372.49 0.0M
2025-04-02 393.78 394.63 392.88 394.50 0.0M
2025-04-01 395.51 395.62 392.96 395.62 0.0M
2025-03-31 395.33 397.60 395.33 397.30 0.0M
2025-03-28 405.73 405.73 401.77 401.92 0.0M
2025-03-27 412.08 413.06 412.08 413.06 0.0M
2025-03-26 413.51 413.51 411.25 411.48 0.0M
2025-03-25 411.96 412.79 411.96 412.79 0.0M
2025-03-24 410.13 412.70 409.49 412.35 0.0M
2025-03-21 411.84 412.12 408.21 409.67 0.0M
2025-03-20 411.07 411.07 406.98 408.42 0.0M
2025-03-19 410.02 411.83 410.02 411.51 0.0M
2025-03-18 409.08 409.20 407.71 408.61 0.0M
2025-03-17 404.62 407.58 404.62 407.58 0.0M
2025-03-14 398.86 403.28 398.86 402.62 0.0M
2025-03-13 396.73 398.16 395.85 396.35 0.0M
2025-03-12 396.16 398.66 396.16 398.66 0.0M
2025-03-11 391.87 393.04 388.82 388.82 0.0M
2025-03-10 395.98 395.98 392.74 392.74 0.0M
2025-03-07 398.03 398.03 396.90 395.29 0.0M
2025-03-06 402.20 402.20 397.93 400.74 0.0M
2025-03-05 398.85 400.26 398.01 398.32 0.0M
2025-03-04 397.48 397.48 389.67 390.47 0.0M
2025-03-03 400.91 405.39 399.65 403.69 0.0M
2025-02-28 393.90 396.23 393.90 396.23 0.0M
2025-02-27 401.22 402.52 400.95 401.01 0.0M
2025-02-26 399.19 401.11 399.19 400.86 0.0M
2025-02-25 398.77 399.47 395.56 395.79 0.0M
2025-02-24 396.80 396.80 395.99 395.99 0.0M
2025-02-21 401.99 402.17 398.40 398.40 0.0M
2025-02-20 402.10 402.10 398.91 398.91 0.0M
2025-02-19 406.16 406.16 403.42 404.22 0.0M
2025-02-18 407.93 407.93 407.56 407.83 0.0M
2025-02-17 406.61 406.68 406.61 406.62 0.0M
2025-02-14 405.60 405.60 404.45 404.45 0.0M
2025-02-13 405.91 405.91 405.48 405.74 0.0M
2025-02-12 402.08 402.31 401.00 401.65 0.0M
2025-02-11 400.21 402.60 400.21 402.60 0.0M
2025-02-10 401.46 401.90 401.05 401.05 0.0M
2025-02-07 402.50 402.50 398.92 398.92 0.0M
2025-02-06 404.10 405.07 404.10 405.07 0.0M
2025-02-05 402.65 403.22 401.90 401.90 0.0M
2025-02-04 401.96 404.50 401.96 404.50 0.0M
2025-02-03 401.51 403.76 399.73 403.76 0.0M
2025-01-31 409.83 410.12 409.83 409.90 0.0M
2025-01-30 408.20 408.72 407.64 408.72 0.0M
2025-01-29 407.22 407.22 405.64 405.73 0.0M
2025-01-28 405.51 405.68 404.90 405.68 0.0M
2025-01-27 403.07 403.07 399.65 400.14 0.0M
2025-01-24 403.92 405.00 403.92 408.17 0.0M
2025-01-23 403.10 403.46 403.10 403.34 0.0M
2025-01-22 401.48 403.55 401.48 403.55 0.0M
2025-01-21 398.07 400.22 398.07 400.22 0.0M
2025-01-20 397.47 398.64 396.85 398.64 0.0M
2025-01-17 393.42 397.34 393.42 396.62 0.0M
2025-01-16 395.68 395.68 392.69 392.69 0.0M
2025-01-15 393.43 395.94 393.43 395.35 0.0M
2025-01-14 392.93 394.79 392.93 394.02 0.0M
2025-01-13 391.43 392.94 388.41 392.94 0.0M
2025-01-10 398.49 398.49 394.13 394.13 0.0M
2025-01-09 400.56 402.05 400.54 400.54 0.0M
2025-01-08 405.43 405.43 403.50 405.41 0.0M
2025-01-07 407.69 408.41 407.31 407.31 0.0M
2025-01-06 405.29 408.76 404.72 407.91 0.0M
2025-01-03 402.59 404.46 400.20 404.46 0.0M
2025-01-02 403.49 404.72 403.00 405.92 0.0M