Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C JPY (TPXY)

TPXY
🏛️ 法国 →
20,946.21
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
2021-12-31 12,227.60 12,227.60 12,224.56 12,224.56 0.0M
2021-12-30 12,275.28 12,296.84 12,275.28 12,289.61 0.0M
2021-12-29 12,280.88 12,280.88 12,245.31 12,245.58 0.0M
2021-12-28 12,272.90 12,316.26 12,272.90 12,310.77 0.0M
2021-12-27 12,150.03 12,259.07 12,150.03 12,259.07 0.0M
2021-12-24 12,183.01 12,186.20 12,183.01 12,186.20 0.0M
2021-12-23 12,194.24 12,243.81 12,194.24 12,243.81 0.0M
2021-12-22 12,075.98 12,155.34 12,075.98 12,155.34 0.0M
2021-12-21 12,061.33 12,116.92 12,061.33 12,116.92 0.0M
2021-12-20 11,899.36 11,959.50 11,899.36 11,959.50 0.0M
2021-12-17 12,245.42 12,245.42 12,158.77 12,185.88 0.0M
2021-12-16 12,370.50 12,374.40 12,340.11 12,340.11 0.0M
2021-12-15 12,185.64 12,185.64 12,184.17 12,184.17 0.0M
2021-12-14 12,129.44 12,129.44 12,046.28 12,046.28 0.0M
2021-12-13 12,151.76 12,151.76 12,099.08 12,099.08 0.0M
2021-12-10 12,138.83 12,220.85 12,138.83 12,172.40 0.0M
2021-12-08 12,315.98 12,316.74 12,293.63 12,316.74 0.0M
2021-12-06 11,932.94 12,003.53 11,893.34 12,003.53 0.0M
2021-12-03 12,050.93 12,050.93 11,932.84 11,932.84 0.0M
2021-12-02 11,804.15 11,817.22 11,766.24 11,794.97 0.0M
2021-11-30 11,721.91 11,732.15 11,618.65 11,692.91 0.0M
2021-11-29 11,966.71 12,028.86 11,934.79 11,934.79 0.0M
2021-11-26 12,078.49 12,084.21 11,886.02 11,886.02 0.0M
2021-11-25 12,418.76 12,418.76 12,417.96 12,417.96 0.0M
2021-11-23 12,526.23 12,546.44 12,508.28 12,508.28 0.0M
2021-11-22 12,547.43 12,584.50 12,547.43 12,584.50 0.0M
2021-11-19 12,556.41 12,566.45 12,476.81 12,482.50 0.0M
2021-11-18 12,482.59 12,499.30 12,482.59 12,492.11 0.0M
2021-11-17 12,515.89 12,517.57 12,486.87 12,486.87 0.0M
2021-11-16 12,583.33 12,602.10 12,575.19 12,592.30 0.0M
2021-11-15 12,572.91 12,582.83 12,559.79 12,577.94 0.1M
2021-11-12 12,524.98 12,549.44 12,524.98 12,549.44 0.0M
2021-11-11 12,390.53 12,441.79 12,390.53 12,437.90 0.0M
2021-11-09 12,426.15 12,445.26 12,395.93 12,406.71 0.0M
2021-11-08 12,506.88 12,526.69 12,479.89 12,519.13 0.0M
2021-11-05 12,527.97 12,580.09 12,527.97 12,580.09 0.0M
2021-11-04 12,659.98 12,659.98 12,564.45 12,564.45 0.0M
2021-11-03 12,477.07 12,512.41 12,471.26 12,484.16 0.0M
2021-11-02 12,445.07 12,491.29 12,443.65 12,488.04 0.0M
2021-11-01 12,549.17 12,560.71 12,508.50 12,513.73 0.0M
2021-10-29 12,231.36 12,328.60 12,231.36 12,328.60 0.0M
2021-10-28 12,258.90 12,281.50 12,258.90 12,281.50 0.0M
2021-10-27 12,342.94 12,342.94 12,274.90 12,274.90 0.0M
2021-10-26 12,406.09 12,438.88 12,406.09 12,415.72 0.0M
2021-10-25 12,258.70 12,334.23 12,258.70 12,334.23 0.0M
2021-10-22 12,306.15 12,320.07 12,285.22 12,304.50 0.0M
2021-10-21 12,281.82 12,281.82 12,221.49 12,221.49 0.0M
2021-10-20 12,444.54 12,488.88 12,444.54 12,481.57 0.0M
2021-10-19 12,460.65 12,528.05 12,451.11 12,507.67 0.0M
2021-10-18 12,366.84 12,435.84 12,362.98 12,427.98 0.0M
2021-10-15 12,455.50 12,502.01 12,455.50 12,489.78 0.0M
2021-10-14 12,238.63 12,283.53 12,238.63 12,279.23 0.0M
2021-10-13 12,118.77 12,129.13 12,088.91 12,129.13 0.0M
2021-10-11 12,254.89 12,346.90 12,254.89 12,336.71 0.0M
2021-10-08 12,080.66 12,092.17 12,080.66 12,092.17 0.0M
2021-10-07 11,983.69 12,102.51 11,983.69 12,102.51 0.1M
2021-10-06 11,901.73 11,901.73 11,816.73 11,879.29 0.0M
2021-10-05 11,962.15 12,121.89 11,962.15 12,121.89 0.0M
2021-10-04 12,037.15 12,107.43 11,913.27 11,913.27 0.0M
2021-10-01 12,195.87 12,224.08 12,189.27 12,224.08 0.0M
2021-09-30 12,526.52 12,526.52 12,441.95 12,441.95 0.1M
2021-09-29 12,546.40 12,615.46 12,546.40 12,602.81 0.0M
2021-09-28 12,586.03 12,586.03 12,496.49 12,496.49 0.0M
2021-09-27 12,728.69 12,734.22 12,705.12 12,728.90 0.0M
2021-09-24 12,744.81 12,744.81 12,722.01 12,722.01 0.0M
2021-09-23 12,646.48 12,736.66 12,630.01 12,681.24 0.0M
2021-09-22 12,530.91 12,585.79 12,526.54 12,585.79 0.0M
2021-09-20 12,628.39 12,628.39 12,443.18 12,538.30 0.0M
2021-09-17 12,822.88 12,822.88 12,743.89 12,743.89 0.0M
2021-09-16 12,761.53 12,799.41 12,761.53 12,784.37 0.0M
2021-09-15 12,795.38 12,795.38 12,744.03 12,745.31 0.0M
2021-09-14 12,887.50 12,888.00 12,791.44 12,794.01 0.0M
2021-09-13 12,825.60 12,889.79 12,809.75 12,824.93 0.0M
2021-09-10 12,723.70 12,802.41 12,718.98 12,750.03 0.0M
2021-09-09 12,549.57 12,650.03 12,549.57 12,650.03 0.0M
2021-09-08 12,614.76 12,661.33 12,612.66 12,617.08 0.0M
2021-09-07 12,564.10 12,571.20 12,518.28 12,571.20 0.0M
2021-09-06 12,492.57 12,716.71 12,492.57 12,691.74 0.0M
2021-09-03 12,282.01 12,395.65 12,282.01 12,395.65 0.0M
2021-09-02 12,099.76 12,176.42 12,099.76 12,176.42 0.0M
2021-09-01 12,117.94 12,117.94 12,062.36 12,094.74 0.0M
2021-08-31 11,986.15 11,986.15 11,922.89 11,939.55 0.0M
2021-08-30 11,870.37 11,870.37 11,863.40 11,863.40 0.0M
2021-08-27 11,758.33 11,828.06 11,758.33 11,828.06 0.0M
2021-08-26 11,781.48 11,803.75 11,781.48 11,803.75 0.0M
2021-08-25 11,816.89 11,816.89 11,816.76 11,816.76 0.0M
2021-08-24 11,819.65 11,820.65 11,792.46 11,802.19 0.0M
2021-08-23 11,687.87 11,721.62 11,687.87 11,721.62 0.0M
2021-08-20 11,460.55 11,517.76 11,460.55 11,517.76 0.1M
2021-08-19 11,498.69 11,544.78 11,498.69 11,544.78 0.0M
2021-08-18 11,727.26 11,740.73 11,710.60 11,740.73 0.0M
2021-08-16 11,718.25 11,755.97 11,710.21 11,755.97 0.0M
2021-08-13 11,934.50 11,934.50 11,920.78 11,920.78 0.0M
2021-08-12 11,914.94 11,936.45 11,914.94 11,936.45 0.0M
2021-08-11 11,932.97 11,973.51 11,932.97 11,973.51 0.0M
2021-08-10 11,812.29 11,831.15 11,804.28 11,831.15 0.0M
2021-08-09 11,775.35 11,799.98 11,775.35 11,799.98 0.0M
2021-08-06 11,780.23 11,813.01 11,780.23 11,813.01 0.0M
2021-08-05 11,749.44 11,790.58 11,749.44 11,790.58 0.0M
2021-08-04 11,725.47 11,739.08 11,721.65 11,721.65 0.0M
2021-08-03 11,756.10 11,784.64 11,706.52 11,733.05 0.0M
2021-08-02 11,837.22 11,837.22 11,791.30 11,791.30 0.0M
2021-07-30 11,629.88 11,681.07 11,629.88 11,681.07 0.0M
2021-07-29 11,801.97 11,826.05 11,791.84 11,794.48 0.0M
2021-07-28 11,704.17 11,767.00 11,704.17 11,759.14 0.0M
2021-07-27 11,771.98 11,771.98 11,681.46 11,681.46 0.0M
2021-07-26 11,752.84 11,781.28 11,752.84 11,781.28 0.0M
2021-07-23 11,832.14 11,877.71 11,832.14 11,877.71 0.0M
2021-07-22 11,798.84 11,806.19 11,770.85 11,770.85 0.0M
2021-07-21 11,661.62 11,717.06 11,661.62 11,717.06 0.1M
2021-07-20 11,554.38 11,630.65 11,518.90 11,630.65 0.0M
2021-07-19 11,625.58 11,625.58 11,485.50 11,485.50 0.0M
2021-07-16 11,765.21 11,786.98 11,747.71 11,779.84 0.0M
2021-07-15 11,810.52 11,845.56 11,783.75 11,845.56 0.0M
2021-07-14 11,970.62 12,001.70 11,961.80 11,968.38 0.0M
2021-07-13 11,991.67 11,997.57 11,941.08 11,962.22 0.0M
2021-07-12 11,927.23 11,962.33 11,876.94 11,955.65 0.0M
2021-07-09 11,753.93 11,877.95 11,742.71 11,876.51 0.0M
2021-07-08 11,640.67 11,640.67 11,547.81 11,567.56 0.0M
2021-07-07 11,844.17 11,847.78 11,800.00 11,844.92 0.0M
2021-07-06 11,907.73 11,912.92 11,801.09 11,801.09 0.0M
2021-07-05 11,891.16 11,921.95 11,877.70 11,921.95 0.0M
2021-07-02 11,925.35 11,939.99 11,902.93 11,902.93 0.0M
2021-06-30 11,857.30 11,857.30 11,777.79 11,838.06 0.0M
2021-06-29 11,903.71 11,944.23 11,903.71 11,932.97 0.0M
2021-06-28 11,951.23 11,962.35 11,907.09 11,907.09 0.0M
2021-06-25 11,942.06 11,970.17 11,939.26 11,962.63 0.0M
2021-06-24 11,860.18 11,903.44 11,860.18 11,903.44 0.0M
2021-06-22 11,916.86 11,916.86 11,897.93 11,914.52 0.0M
2021-06-21 11,598.89 11,782.84 11,598.89 11,782.84 0.0M
2021-06-18 11,848.92 11,848.92 11,731.07 11,731.07 0.0M
2021-06-17 11,987.87 12,000.59 11,980.20 11,994.31 0.0M
2021-06-16 12,042.40 12,042.40 12,031.00 12,042.19 0.0M
2021-06-15 12,042.96 12,042.96 12,002.43 12,002.43 0.0M
2021-06-14 11,961.73 11,968.40 11,948.72 11,948.72 0.0M
2021-06-11 11,901.54 11,944.54 11,901.54 11,944.54 0.0M
2021-06-10 11,907.74 11,937.35 11,907.74 11,936.24 0.0M
2021-06-09 11,921.57 11,933.17 11,921.57 11,933.17 0.0M
2021-06-08 11,989.09 12,011.15 11,960.19 11,960.19 0.0M
2021-06-07 11,956.05 11,956.05 11,922.79 11,922.79 0.0M
2021-06-04 11,942.82 11,958.50 11,942.82 11,958.50 0.0M
2021-06-03 11,920.76 11,920.76 11,900.99 11,900.99 0.0M
2021-06-02 11,830.14 11,863.36 11,817.47 11,863.36 0.0M
2021-06-01 11,726.73 11,774.42 11,726.73 11,743.89 0.0M
2021-05-31 11,751.80 11,751.80 11,745.16 11,745.16 0.0M
2021-05-28 11,853.27 11,859.09 11,853.27 11,859.09 0.0M
2021-05-27 11,623.52 11,718.46 11,623.52 11,718.46 0.0M
2021-05-26 11,690.84 11,690.84 11,680.35 11,687.71 0.0M
2021-05-25 11,701.10 11,701.10 11,624.37 11,624.37 0.0M
2021-05-24 11,658.19 11,693.02 11,658.19 11,693.02 0.0M
2021-05-21 11,602.84 11,626.07 11,602.09 11,622.34 0.0M
2021-05-20 11,542.28 11,591.27 11,493.00 11,591.27 0.0M
2021-05-19 11,503.79 11,503.79 11,418.56 11,418.56 0.0M
2021-05-18 11,628.58 11,628.58 11,555.19 11,572.51 0.0M
2021-05-17 11,448.74 11,448.74 11,403.26 11,412.81 0.0M
2021-05-14 11,459.06 11,523.64 11,459.06 11,523.64 0.0M
2021-05-13 11,265.69 11,337.59 11,184.56 11,337.59 0.0M
2021-05-12 11,479.31 11,479.31 11,397.58 11,397.58 0.0M
2021-05-10 11,904.83 11,913.50 11,890.69 11,913.50 0.0M
2021-05-07 11,790.92 11,809.83 11,790.92 11,809.83 0.0M
2021-05-06 11,761.14 11,761.14 11,707.47 11,744.80 0.0M
2021-05-05 11,612.72 11,732.92 11,612.72 11,732.92 0.0M
2021-05-04 11,710.85 11,710.85 11,551.00 11,551.00 0.0M
2021-05-03 11,653.30 11,679.06 11,653.30 11,679.06 0.0M
2021-04-30 11,607.35 11,622.97 11,592.52 11,622.97 0.0M
2021-04-29 11,656.57 11,693.00 11,588.94 11,599.77 0.0M
2021-04-28 11,646.58 11,661.22 11,645.38 11,645.71 0.0M
2021-04-27 11,612.28 11,629.35 11,595.98 11,629.35 0.1M
2021-04-26 11,700.08 11,725.20 11,687.08 11,725.20 0.0M
2021-04-23 11,661.43 11,733.93 11,661.43 11,733.93 0.0M
2021-04-22 11,720.05 11,736.79 11,700.60 11,711.50 0.0M
2021-04-21 11,549.23 11,592.85 11,532.88 11,592.85 0.0M
2021-04-20 11,758.64 11,758.64 11,524.76 11,528.77 0.0M
2021-04-19 11,939.72 11,939.72 11,829.71 11,831.69 0.0M
2021-04-16 11,973.92 12,002.53 11,970.72 11,970.72 0.1M
2021-04-15 11,956.41 11,980.75 11,956.41 11,978.14 0.0M
2021-04-14 11,907.24 11,982.69 11,907.24 11,982.69 0.0M
2021-04-13 11,953.63 11,974.21 11,916.82 11,974.21 0.0M
2021-04-12 11,938.92 11,967.28 11,938.92 11,946.33 0.0M
2021-04-09 11,950.43 12,011.00 11,950.43 12,002.85 0.0M
2021-04-08 11,879.62 11,907.02 11,879.62 11,893.72 0.0M
2021-04-07 11,979.71 11,985.83 11,936.87 11,941.24 0.0M
2021-04-06 11,940.98 11,944.55 11,925.51 11,925.51 0.0M
2021-04-01 11,942.98 12,019.15 11,942.98 12,019.15 0.0M
2021-03-31 11,925.53 11,986.29 11,925.53 11,981.83 0.0M
2021-03-30 12,069.25 12,084.80 12,045.41 12,045.41 0.0M
2021-03-29 12,026.73 12,040.92 12,016.84 12,040.92 0.0M
2021-03-26 12,036.41 12,083.37 12,028.87 12,083.37 0.0M
2021-03-25 11,836.30 11,907.66 11,818.67 11,907.66 0.0M
2021-03-23 11,946.83 11,960.95 11,946.83 11,947.72 0.0M
2021-03-22 11,972.00 12,122.40 11,972.00 12,122.40 0.0M
2021-03-19 12,130.44 12,211.96 12,093.20 12,147.53 0.0M
2021-03-18 12,117.61 12,171.54 12,093.05 12,171.54 0.0M
2021-03-17 11,976.01 12,004.89 11,976.01 11,997.27 0.1M
2021-03-16 11,963.27 11,987.79 11,952.95 11,987.79 0.0M
2021-03-15 11,871.21 11,899.74 11,871.21 11,877.01 0.0M
2021-03-12 11,762.08 11,785.72 11,762.08 11,765.62 0.0M
2021-03-11 11,684.26 11,684.26 11,654.37 11,673.49 0.0M
2021-03-10 11,604.53 11,679.89 11,604.53 11,633.13 0.0M
2021-03-09 11,555.70 11,643.60 11,555.70 11,643.60 0.0M
2021-03-08 11,454.15 11,597.73 11,430.35 11,597.73 0.0M
2021-03-05 11,421.33 11,485.63 11,396.50 11,443.81 0.0M
2021-03-04 11,468.78 11,523.97 11,410.20 11,523.97 0.0M
2021-03-03 11,533.85 11,569.07 11,487.92 11,523.60 0.0M
2021-03-02 11,479.86 11,509.34 11,440.32 11,487.42 0.0M
2021-03-01 11,514.42 11,582.16 11,489.06 11,582.16 0.0M
2021-02-26 11,347.83 11,444.48 11,341.59 11,404.72 0.0M
2021-02-25 11,700.14 11,700.96 11,629.71 11,629.71 0.0M
2021-02-24 11,537.28 11,646.37 11,537.28 11,646.37 0.0M
2021-02-23 11,729.60 11,729.60 11,587.90 11,669.42 0.0M
2021-02-22 11,694.85 11,711.34 11,694.85 11,711.34 0.0M
2021-02-19 11,684.15 11,762.35 11,678.39 11,762.35 0.0M
2021-02-18 11,743.48 11,743.48 11,651.21 11,663.89 0.0M
2021-02-17 11,889.09 11,901.81 11,838.31 11,839.37 0.0M
2021-02-16 11,926.29 11,936.50 11,905.98 11,911.34 0.0M
2021-02-15 11,833.16 11,889.11 11,833.16 11,885.65 0.0M
2021-02-12 11,671.26 11,738.60 11,671.26 11,738.60 0.0M
2021-02-11 11,620.39 11,670.93 11,620.39 11,670.93 0.0M
2021-02-10 11,635.67 11,654.20 11,574.83 11,612.66 0.0M
2021-02-09 11,638.07 11,650.20 11,618.87 11,618.87 0.0M
2021-02-08 11,624.12 11,674.27 11,614.98 11,660.95 0.0M
2021-02-05 11,431.84 11,479.81 11,431.84 11,479.81 0.0M
2021-02-04 11,303.41 11,367.57 11,295.78 11,367.55 0.0M
2021-02-03 11,352.03 11,352.03 11,302.61 11,312.24 0.0M
2021-02-02 11,177.13 11,206.31 11,177.13 11,206.31 0.0M
2021-02-01 11,087.74 11,122.85 11,078.04 11,086.80 0.0M
2021-01-29 10,950.46 11,055.00 10,937.70 11,025.17 0.0M
2021-01-28 11,047.66 11,187.42 10,948.08 11,170.60 0.0M
2021-01-27 11,213.79 11,213.79 11,129.46 11,172.29 0.0M
2021-01-26 11,200.07 11,262.62 11,192.93 11,262.62 0.0M
2021-01-25 11,248.29 11,248.29 11,185.43 11,185.43 0.0M
2021-01-22 11,198.77 11,199.84 11,162.34 11,199.84 0.0M
2021-01-21 11,245.53 11,245.53 11,178.40 11,178.40 0.0M
2021-01-20 11,182.52 11,218.79 11,182.52 11,217.00 0.0M
2021-01-19 11,247.99 11,260.35 11,201.11 11,201.11 0.0M
2021-01-18 11,147.40 11,182.11 11,142.85 11,182.11 0.0M
2021-01-15 11,244.10 11,244.10 11,162.53 11,198.24 0.0M
2021-01-14 11,345.16 11,383.07 11,345.16 11,383.07 0.0M
2021-01-13 11,260.56 11,281.40 11,244.72 11,281.40 0.0M
2021-01-12 11,245.67 11,246.68 11,211.00 11,232.74 0.0M
2021-01-11 11,234.54 11,253.63 11,193.54 11,244.91 0.0M
2021-01-08 11,298.08 11,298.08 11,231.90 11,265.98 0.0M
2021-01-07 11,070.97 11,101.69 11,021.87 11,100.32 0.0M
2021-01-06 10,905.60 11,027.51 10,870.78 11,027.51 0.0M
2021-01-05 10,797.46 10,846.51 10,797.46 10,846.51 0.0M
2021-01-04 10,977.27 10,977.27 10,850.12 10,873.45 0.0M