IndexIQ Factors Sustainable Japan Equity UCITS ETF Cap (IQJP)

IQJP
🏛️ 法国 →
40.86
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
2022-12-30 30.59 30.59 30.59 30.59 0.0M
2022-12-29 30.44 30.44 30.44 30.44 0.0M
2022-12-28 30.66 30.66 30.66 30.66 0.0M
2022-12-27 30.81 30.81 30.81 30.81 0.0M
2022-12-23 30.82 30.82 30.82 30.82 0.0M
2022-12-22 31.07 31.07 31.07 31.07 0.0M
2022-12-21 30.89 30.89 30.89 30.89 0.0M
2022-12-20 30.96 30.96 30.96 30.96 0.0M
2022-12-19 30.73 30.73 30.73 30.73 0.0M
2022-12-16 30.48 30.48 30.48 30.48 0.0M
2022-12-15 31.07 31.07 31.07 31.07 0.0M
2022-12-14 31.25 31.25 31.25 31.25 0.0M
2022-12-13 30.94 30.94 30.94 30.94 0.0M
2022-12-12 30.97 30.97 30.97 30.97 0.0M
2022-12-09 31.04 31.04 31.04 31.04 0.0M
2022-12-08 30.87 30.87 30.87 30.87 0.0M
2022-12-07 30.96 30.96 30.96 30.96 0.0M
2022-12-06 31.00 31.00 31.00 31.00 0.0M
2022-12-02 31.35 31.35 31.35 31.35 0.0M
2022-12-01 32.01 32.01 32.01 32.01 0.0M
2022-11-30 31.84 31.84 31.84 31.84 0.0M
2022-11-29 31.76 31.76 31.76 31.76 0.0M
2022-11-28 31.89 31.89 31.89 31.89 0.0M
2022-11-25 31.92 31.93 31.92 31.93 0.0M
2022-11-24 31.82 32.03 31.82 32.03 0.0M
2022-11-23 31.58 31.82 31.58 31.82 0.0M
2022-11-22 31.32 31.58 31.32 31.58 0.0M
2022-11-21 31.16 31.16 31.12 31.12 0.0M
2022-11-18 30.98 31.10 30.98 31.10 0.0M
2022-11-17 30.98 30.98 30.80 30.80 0.0M
2022-11-16 30.79 30.79 30.66 30.66 0.0M
2022-11-15 30.84 31.09 30.84 31.09 0.0M
2022-11-14 31.11 31.11 30.95 30.95 0.0M
2022-11-11 31.16 31.16 31.13 31.13 0.0M
2022-11-10 30.35 31.23 30.35 31.23 0.0M
2022-11-09 30.47 30.47 30.38 30.38 0.0M
2022-11-08 30.65 30.65 30.65 30.65 0.0M
2022-11-07 30.20 30.33 30.20 30.33 0.0M
2022-11-04 30.39 30.39 30.32 30.32 0.0M
2022-11-03 30.31 30.43 30.31 30.43 0.0M
2022-11-02 30.36 30.43 30.36 30.43 0.0M
2022-11-01 30.23 30.23 30.16 30.16 0.0M
2022-10-31 30.01 30.07 30.01 30.07 0.0M
2022-10-28 29.68 30.06 29.68 30.06 0.0M
2022-10-27 29.72 29.91 29.72 29.91 0.0M
2022-10-26 29.91 30.04 29.91 30.04 0.0M
2022-10-25 29.85 30.02 29.85 30.02 0.0M
2022-10-24 29.53 29.54 29.53 29.54 0.0M
2022-10-21 29.47 29.84 29.47 29.84 0.0M
2022-10-20 29.67 29.80 29.67 29.80 0.0M
2022-10-19 29.69 29.69 29.65 29.65 0.0M
2022-10-18 29.74 29.83 29.61 29.61 0.0M
2022-10-17 29.92 30.00 29.92 29.96 0.0M
2022-10-14 30.19 30.19 29.92 29.92 0.0M
2022-10-13 30.04 30.04 30.04 30.04 0.0M
2022-10-12 30.29 30.29 30.26 30.26 0.0M
2022-10-11 30.47 30.54 30.47 30.54 0.0M
2022-10-10 30.38 30.50 30.38 30.50 0.0M
2022-10-07 30.81 30.81 30.56 30.56 0.0M
2022-10-06 30.73 30.78 30.73 30.78 0.0M
2022-10-05 30.57 30.67 30.57 30.67 0.0M
2022-10-04 30.71 30.72 30.71 30.72 0.0M
2022-10-03 29.95 30.38 29.95 30.38 0.0M
2022-09-30 30.11 30.28 30.11 30.28 0.0M
2022-09-29 30.56 30.67 30.17 30.17 0.0M
2022-09-28 30.46 31.50 30.46 31.50 0.0M
2022-09-27 30.68 30.68 30.52 30.52 0.0M
2022-09-23 31.10 31.10 30.74 30.74 0.0M
2022-09-22 30.56 31.06 30.56 31.06 0.0M
2022-09-21 30.70 30.88 30.70 30.88 0.0M
2022-09-20 30.80 30.80 30.63 30.63 0.0M
2022-09-19 30.76 30.76 30.74 30.74 0.0M
2022-09-16 30.78 30.78 30.71 30.71 0.0M
2022-09-15 31.05 31.05 30.82 30.82 0.0M
2022-09-14 30.97 31.08 30.97 31.08 0.0M
2022-09-13 31.14 31.14 30.72 30.72 0.0M
2022-09-12 30.97 31.23 30.97 31.23 0.0M
2022-09-09 31.21 31.34 31.21 31.34 0.0M
2022-09-08 31.01 31.14 31.01 31.14 0.0M
2022-09-07 30.78 30.78 30.65 30.65 0.0M
2022-09-06 31.18 31.18 31.04 31.04 0.0M
2022-09-05 31.80 31.80 31.59 31.59 0.0M
2022-09-02 31.59 31.68 31.59 31.68 0.0M
2022-09-01 31.71 31.74 31.71 31.74 0.0M
2022-08-31 32.31 32.31 31.95 31.95 0.0M
2022-08-30 32.48 32.48 32.19 32.19 0.0M
2022-08-29 32.32 32.32 32.25 32.25 0.0M
2022-08-26 33.05 33.05 32.61 32.61 0.0M
2022-08-25 33.03 33.06 33.03 33.06 0.0M
2022-08-24 32.95 32.99 32.95 32.99 0.0M
2022-08-23 32.98 32.98 32.98 32.98 0.0M
2022-08-22 32.98 32.98 32.90 32.90 0.0M
2022-08-19 32.91 32.91 32.76 32.76 0.0M
2022-08-18 32.82 33.12 32.82 33.12 0.0M
2022-08-17 33.27 33.27 32.83 32.83 0.0M
2022-08-16 33.13 33.13 32.94 32.94 0.0M
2022-08-15 32.97 33.12 32.97 33.12 0.0M
2022-08-12 32.64 32.77 32.64 32.77 0.0M
2022-08-11 32.59 32.59 32.55 32.55 0.0M
2022-08-10 31.98 32.43 31.98 32.43 0.0M
2022-08-09 31.97 31.97 31.87 31.87 0.0M
2022-08-08 32.19 32.26 32.19 32.26 0.0M
2022-08-05 32.43 32.43 32.14 32.14 0.0M
2022-08-04 32.18 32.24 32.18 32.24 0.0M
2022-08-03 32.48 32.55 32.48 32.53 0.0M
2022-08-02 32.95 32.95 32.88 32.88 0.0M
2022-08-01 33.08 33.08 33.00 33.00 0.0M
2022-07-29 32.53 32.56 32.53 32.56 0.0M
2022-07-28 32.22 32.53 32.22 32.53 0.0M
2022-07-27 32.15 32.22 32.15 32.22 0.0M
2022-07-26 31.99 32.09 31.99 32.09 0.0M
2022-07-25 32.12 32.12 32.08 32.08 0.0M
2022-07-22 31.97 32.06 31.97 32.06 0.0M
2022-07-21 31.65 31.80 31.65 31.80 0.0M
2022-07-20 31.55 31.61 31.55 31.61 0.0M
2022-07-19 31.25 31.39 31.25 31.39 0.0M
2022-07-18 31.57 31.57 31.45 31.45 0.0M
2022-07-15 31.26 31.42 31.24 31.42 0.0M
2022-07-14 31.41 31.41 31.24 31.24 0.0M
2022-07-13 31.65 31.65 31.41 31.41 0.0M
2022-07-12 31.59 31.89 31.59 31.89 0.0M
2022-07-11 31.47 31.79 31.47 31.66 0.0M
2022-07-08 31.84 31.84 31.48 31.48 0.0M
2022-07-07 31.54 31.81 31.54 31.81 0.0M
2022-07-06 30.98 31.26 30.98 31.26 0.0M
2022-07-05 30.63 30.84 30.63 30.84 0.0M
2022-07-04 30.78 30.80 30.78 30.80 0.0M
2022-07-01 30.29 30.77 30.29 30.77 0.0M
2022-06-30 30.34 30.47 30.34 30.47 0.0M
2022-06-29 30.44 30.49 30.44 30.49 0.0M
2022-06-28 30.84 30.84 30.76 30.76 0.0M
2022-06-27 30.50 30.50 30.35 30.35 0.0M
2022-06-24 30.49 30.65 30.49 30.65 0.0M
2022-06-23 30.00 30.42 30.00 30.42 0.0M
2022-06-22 30.12 30.18 30.12 30.18 0.0M
2022-06-21 30.29 30.29 30.20 30.20 0.0M
2022-06-20 30.07 30.09 30.07 30.09 0.0M
2022-06-17 30.15 30.23 30.15 30.23 0.0M
2022-06-16 30.80 30.80 30.37 30.37 0.0M
2022-06-15 30.42 30.70 30.42 30.70 0.0M
2022-06-14 30.79 30.79 30.54 30.54 0.0M
2022-06-13 30.97 30.97 30.71 30.71 0.0M
2022-06-10 31.23 31.23 31.00 31.00 0.0M
2022-06-09 31.31 31.34 31.31 31.34 0.0M
2022-06-08 31.47 31.47 31.19 31.19 0.0M
2022-06-07 31.52 31.52 31.52 31.52 0.0M
2022-06-03 31.86 31.86 31.39 31.39 0.0M
2022-06-02 31.73 32.17 31.73 32.17 0.0M
2022-06-01 31.93 31.93 31.81 31.81 0.0M
2022-05-31 31.57 31.57 31.42 31.42 0.0M
2022-05-30 31.93 31.93 31.74 31.74 0.0M
2022-05-27 31.62 31.95 31.62 31.95 0.0M
2022-05-26 31.67 31.71 31.67 31.71 0.0M
2022-05-25 31.54 31.57 31.54 31.57 0.0M
2022-05-24 31.33 31.33 31.33 31.33 0.0M
2022-05-23 31.82 31.82 31.69 31.69 0.0M
2022-05-20 31.58 31.61 31.58 31.61 0.0M
2022-05-19 31.41 31.41 31.36 31.36 0.0M
2022-05-18 31.48 31.48 31.44 31.44 0.0M
2022-05-17 31.35 31.35 31.30 31.30 0.0M
2022-05-16 31.59 31.59 31.53 31.53 0.0M
2022-05-13 31.71 31.71 31.71 31.71 0.0M
2022-05-12 31.09 31.65 31.09 31.65 0.0M
2022-05-11 31.00 31.19 31.00 31.19 0.0M
2022-05-10 31.43 31.43 31.25 31.25 0.0M
2022-05-09 31.61 31.61 31.25 31.25 0.0M
2022-05-06 32.13 32.13 31.70 31.70 0.0M
2022-05-05 32.31 32.31 31.70 31.70 0.0M
2022-05-04 32.09 32.09 31.66 31.66 0.0M
2022-05-03 31.95 32.01 31.95 32.01 0.0M
2022-05-02 31.76 31.76 31.67 31.67 0.0M
2022-04-29 32.28 32.28 32.25 32.25 0.0M
2022-04-28 31.78 31.84 31.78 31.84 0.0M
2022-04-27 31.26 31.44 31.26 31.44 0.0M
2022-04-26 31.27 31.27 31.17 31.17 0.0M
2022-04-25 31.11 31.21 31.11 31.21 0.0M
2022-04-22 31.39 31.39 31.15 31.15 0.0M
2022-04-21 31.38 31.46 31.38 31.46 0.0M
2022-04-20 31.29 31.43 31.29 31.43 0.0M
2022-04-19 31.16 31.16 31.16 31.16 0.0M
2022-04-14 31.53 31.68 31.53 31.68 0.0M
2022-04-13 31.36 31.41 31.36 31.41 0.0M
2022-04-12 31.06 31.45 31.06 31.45 0.0M
2022-04-11 31.49 31.49 31.49 31.49 0.0M
2022-04-08 31.93 31.93 31.93 31.93 0.0M
2022-04-07 31.82 31.82 31.81 31.81 0.0M
2022-04-06 32.24 32.24 31.90 31.90 0.0M
2022-04-05 32.74 32.74 32.49 32.49 0.0M
2022-04-04 32.72 33.05 32.72 33.05 0.0M
2022-04-01 32.53 32.62 32.53 32.62 0.0M
2022-03-31 32.70 32.79 32.70 32.79 0.0M
2022-03-30 32.87 32.90 32.87 32.90 0.0M
2022-03-29 32.87 33.10 32.87 33.10 0.0M
2022-03-28 32.85 32.85 32.85 32.85 0.0M
2022-03-25 33.13 33.19 33.13 33.19 0.0M
2022-03-24 33.31 33.31 33.15 33.15 0.0M
2022-03-23 33.28 33.28 33.11 33.11 0.0M
2022-03-22 33.12 33.20 33.12 33.20 0.0M
2022-03-21 32.98 33.15 32.98 33.15 0.0M
2022-03-18 32.75 32.95 32.75 32.95 0.0M
2022-03-17 32.70 32.70 32.44 32.44 0.0M
2022-03-16 32.56 32.57 32.56 32.57 0.0M
2022-03-15 31.87 32.29 31.87 32.29 0.0M
2022-03-14 31.95 31.95 31.84 31.88 0.0M
2022-03-11 31.95 32.12 31.95 31.98 0.0M
2022-03-10 32.27 32.30 31.79 31.79 0.0M
2022-03-09 31.43 31.91 31.43 31.91 0.0M
2022-03-08 31.52 31.52 31.34 31.34 0.0M
2022-03-07 32.24 32.29 32.24 32.29 0.0M
2022-03-04 32.58 32.81 32.58 32.62 0.0M
2022-03-03 32.57 32.57 32.48 32.48 0.0M
2022-03-02 32.44 32.44 32.31 32.31 0.0M
2022-03-01 32.63 32.63 32.63 32.63 0.0M
2022-02-28 32.90 32.99 32.90 32.99 0.0M
2022-02-25 32.45 32.69 32.45 32.69 0.0M
2022-02-24 32.17 32.17 32.17 32.17 0.0M
2022-02-23 32.85 32.85 32.62 32.69 0.0M
2022-02-22 32.68 32.80 32.68 32.80 0.0M
2022-02-21 33.10 33.10 32.75 32.75 0.0M
2022-02-18 33.11 33.11 33.06 33.06 0.0M
2022-02-17 33.21 33.21 33.12 33.12 0.0M
2022-02-16 33.24 33.24 33.18 33.18 0.0M
2022-02-15 32.99 33.41 32.99 33.41 0.0M
2022-02-14 33.22 33.22 33.12 33.12 0.0M
2022-02-11 32.92 32.93 32.92 32.93 0.0M
2022-02-10 33.31 33.31 32.97 32.97 0.0M
2022-02-09 33.24 33.36 33.24 33.36 0.0M
2022-02-08 33.15 33.21 33.15 33.21 0.0M
2022-02-07 32.99 32.99 32.99 32.99 0.0M
2022-02-04 32.58 32.93 32.58 32.93 0.0M
2022-02-03 33.08 33.08 32.53 32.53 0.0M
2022-02-02 33.03 33.08 33.03 33.08 0.0M
2022-02-01 32.54 32.67 32.54 32.67 0.0M
2022-01-31 32.62 32.62 32.57 32.57 0.0M
2022-01-28 32.60 32.60 32.45 32.45 0.0M
2022-01-27 32.39 32.83 32.39 32.83 0.0M
2022-01-26 32.80 32.83 32.80 32.83 0.0M
2022-01-25 32.83 32.83 32.83 32.83 0.0M
2022-01-24 33.13 33.13 32.50 32.50 0.0M
2022-01-21 33.15 33.15 33.01 33.01 0.0M
2022-01-20 32.88 33.21 32.88 33.21 0.0M
2022-01-19 32.74 32.99 32.74 32.99 0.0M
2022-01-18 33.21 33.21 33.08 33.16 0.0M
2022-01-17 33.48 33.54 33.48 33.54 0.0M
2022-01-14 33.35 33.45 33.35 33.45 0.0M
2022-01-13 33.46 33.57 33.46 33.57 0.0M
2022-01-12 33.49 33.52 33.47 33.47 0.0M
2022-01-11 33.21 33.26 33.21 33.26 0.0M
2022-01-10 33.15 33.15 32.87 32.87 0.0M
2022-01-07 32.94 32.94 32.72 32.88 0.0M
2022-01-06 33.10 33.19 33.10 33.17 0.0M
2022-01-05 33.19 33.46 33.19 33.38 0.0M
2022-01-04 33.37 33.37 33.07 33.07 0.0M
2022-01-03 32.94 33.01 32.94 33.01 0.0M