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

JPHE
🏛️ 法国 →
348.74
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
2021-12-31 192.18 192.18 192.16 192.16 0.0M
2021-12-30 192.87 193.35 192.87 193.27 0.0M
2021-12-29 192.84 192.84 192.53 192.66 0.0M
2021-12-28 193.20 193.69 193.20 193.69 0.0M
2021-12-27 191.25 192.85 191.25 192.85 0.0M
2021-12-24 191.82 191.82 191.82 191.82 0.0M
2021-12-23 191.92 192.85 191.92 192.72 0.0M
2021-12-22 190.25 191.45 190.25 191.45 0.0M
2021-12-21 190.07 191.02 190.07 191.01 0.0M
2021-12-20 187.41 188.97 187.41 188.35 0.0M
2021-12-17 192.42 192.42 191.46 192.02 0.0M
2021-12-16 194.73 195.13 194.25 194.25 0.0M
2021-12-15 191.67 192.00 191.48 191.48 0.0M
2021-12-14 191.10 191.10 189.81 189.81 0.0M
2021-12-13 192.21 192.40 190.49 190.49 0.0M
2021-12-10 190.90 192.07 190.90 191.45 0.0M
2021-12-09 192.11 192.40 191.76 191.86 0.0M
2021-12-08 193.76 194.00 193.62 193.81 0.0M
2021-12-06 187.67 188.83 187.67 188.83 0.0M
2021-12-03 189.50 189.50 187.51 187.51 0.0M
2021-12-02 185.84 185.84 185.81 185.82 0.0M
2021-12-01 188.25 188.31 187.99 188.18 0.0M
2021-11-30 184.28 185.13 183.58 183.82 0.0M
2021-11-29 188.62 188.68 188.22 188.22 0.0M
2021-11-26 190.25 190.25 187.08 187.08 0.0M
2021-11-25 195.70 195.70 195.59 195.68 0.0M
2021-11-23 197.19 197.70 196.48 197.19 0.0M
2021-11-22 197.85 198.53 197.71 198.53 0.0M
2021-11-19 197.87 197.87 196.83 196.83 0.0M
2021-11-18 196.44 196.62 195.96 196.62 0.0M
2021-11-17 197.05 197.05 196.58 196.58 0.0M
2021-11-16 197.88 198.27 197.82 198.07 0.0M
2021-11-15 197.78 197.91 197.78 197.91 0.0M
2021-11-12 197.04 197.41 197.04 197.41 0.0M
2021-11-11 194.87 195.62 194.87 195.62 0.0M
2021-11-10 194.84 195.45 194.84 195.45 0.0M
2021-11-09 195.47 195.47 195.22 195.22 0.0M
2021-11-08 196.93 197.06 196.93 197.06 0.0M
2021-11-05 197.10 197.89 197.10 197.89 0.0M
2021-11-04 198.96 198.96 197.46 197.46 0.0M
2021-11-03 196.13 196.24 196.10 196.10 0.0M
2021-11-02 195.56 196.37 195.56 196.34 0.0M
2021-11-01 197.50 198.84 196.94 196.94 0.0M
2021-10-29 192.46 193.92 192.36 193.92 0.0M
2021-10-28 192.76 193.44 192.76 193.44 0.0M
2021-10-27 194.48 194.48 193.49 193.49 0.0M
2021-10-26 195.25 195.52 195.25 195.52 0.0M
2021-10-25 192.91 194.11 192.91 194.11 0.0M
2021-10-22 193.64 194.40 193.58 193.58 0.0M
2021-10-20 195.52 196.12 195.52 196.12 0.0M
2021-10-19 196.12 196.93 196.12 196.76 0.0M
2021-10-18 194.63 195.52 194.63 195.52 0.0M
2021-10-15 196.11 196.98 196.11 196.73 0.0M
2021-10-13 190.62 190.93 190.62 190.93 0.0M
2021-10-12 190.32 192.49 190.32 192.48 0.0M
2021-10-11 192.73 194.44 192.73 193.99 0.0M
2021-10-08 190.16 190.25 190.16 190.25 0.0M
2021-10-07 188.78 190.61 188.78 190.61 0.0M
2021-10-06 187.30 187.30 186.91 186.91 0.0M
2021-10-05 188.00 190.46 188.00 190.46 0.0M
2021-10-04 190.44 190.44 187.13 187.13 0.0M
2021-10-01 191.77 192.55 191.77 192.27 0.0M
2021-09-30 197.22 197.22 196.01 196.01 0.0M
2021-09-29 197.54 198.92 197.54 198.38 0.0M
2021-09-28 198.45 198.99 197.09 197.09 0.0M
2021-09-27 200.95 200.95 200.45 200.74 0.0M
2021-09-24 201.25 201.25 200.84 200.93 0.0M
2021-09-23 200.14 201.01 200.14 200.78 0.0M
2021-09-22 198.21 199.35 198.21 199.35 0.0M
2021-09-21 199.76 201.15 199.76 199.85 0.0M
2021-09-20 199.77 199.77 197.90 198.14 0.0M
2021-09-17 203.15 203.15 201.42 201.50 0.0M
2021-09-16 202.10 202.67 202.10 202.60 0.0M
2021-09-15 202.79 202.79 201.88 201.88 0.0M
2021-09-14 203.77 203.77 202.45 202.45 0.0M
2021-09-13 203.14 203.14 202.59 202.90 0.0M
2021-09-10 201.29 201.70 201.29 201.70 0.0M
2021-09-09 198.52 200.04 198.52 200.04 0.0M
2021-09-08 199.58 199.72 199.58 199.72 0.0M
2021-09-07 198.80 199.04 197.43 199.04 0.0M
2021-09-06 197.98 200.90 197.98 200.90 0.0M
2021-09-03 194.28 196.11 194.28 196.11 0.0M
2021-09-02 191.40 192.67 191.40 192.67 0.0M
2021-08-31 189.02 189.02 188.10 188.18 0.0M
2021-08-30 186.99 186.99 186.73 186.86 0.0M
2021-08-27 185.26 186.42 185.26 186.42 0.0M
2021-08-25 186.36 186.36 186.21 186.27 0.0M
2021-08-24 186.45 186.45 186.19 186.19 0.0M
2021-08-23 184.39 185.06 184.39 185.06 0.0M
2021-08-20 180.84 182.08 180.84 181.86 0.0M
2021-08-19 181.13 182.06 181.13 182.03 0.0M
2021-08-17 183.45 184.53 183.45 184.53 0.0M
2021-08-16 184.67 185.19 184.67 185.19 0.0M
2021-08-13 188.23 188.56 187.98 187.98 0.0M
2021-08-12 187.80 188.18 187.80 188.18 0.0M
2021-08-11 188.05 188.66 188.05 188.66 0.0M
2021-08-10 185.98 186.34 185.98 186.34 0.0M
2021-08-09 185.33 185.63 185.04 185.63 0.0M
2021-08-06 185.34 185.88 185.34 185.88 0.0M
2021-08-05 184.70 185.55 184.70 185.39 0.0M
2021-08-04 184.32 184.32 183.70 184.05 0.0M
2021-08-03 184.63 184.90 184.19 184.19 0.0M
2021-08-02 185.93 185.93 185.14 185.14 0.0M
2021-07-30 182.75 183.69 182.75 183.49 0.0M
2021-07-28 184.24 185.42 184.24 185.09 0.0M
2021-07-27 185.28 185.28 183.81 183.81 0.0M
2021-07-26 185.00 185.36 185.00 185.36 0.0M
2021-07-23 186.34 186.95 186.34 186.95 0.0M
2021-07-22 185.86 185.86 185.23 185.23 0.0M
2021-07-21 183.61 184.36 183.61 184.36 0.0M
2021-07-20 182.05 183.26 182.05 183.26 0.0M
2021-07-19 183.07 183.07 180.84 180.84 0.0M
2021-07-16 185.30 185.62 185.03 185.36 0.0M
2021-07-15 185.99 186.53 185.99 186.53 0.0M
2021-07-14 188.58 188.97 188.56 188.56 0.0M
2021-07-13 188.91 188.91 188.13 188.44 0.0M
2021-07-12 188.02 188.43 188.02 188.43 0.0M
2021-07-09 185.47 187.24 185.47 187.12 0.0M
2021-07-08 183.61 183.61 182.25 182.34 0.0M
2021-07-07 186.84 187.10 186.57 186.77 0.0M
2021-07-06 187.98 187.98 186.19 186.19 0.0M
2021-07-05 187.64 187.86 187.64 187.86 0.0M
2021-07-02 188.04 188.04 187.63 187.63 0.0M
2021-07-01 186.91 187.26 186.91 187.26 0.0M
2021-06-30 187.14 187.14 186.12 186.77 0.0M
2021-06-29 187.95 188.54 187.95 188.49 0.0M
2021-06-28 188.98 189.02 188.07 188.07 0.0M
2021-06-25 188.79 189.13 188.79 189.13 0.0M
2021-06-23 187.89 187.89 187.09 187.09 0.0M
2021-06-22 188.20 188.47 188.20 188.47 0.0M
2021-06-21 183.34 186.18 183.34 186.18 0.0M
2021-06-18 187.52 187.52 185.58 185.58 0.0M
2021-06-16 190.65 190.65 190.55 190.55 0.0M
2021-06-15 190.62 190.63 190.10 190.11 0.0M
2021-06-14 189.33 189.36 189.06 189.06 0.0M
2021-06-11 188.41 189.00 188.41 189.00 0.0M
2021-06-10 188.57 188.95 188.57 188.95 0.0M
2021-06-09 188.79 188.79 188.76 188.76 0.0M
2021-06-08 189.65 189.85 189.31 189.31 0.0M
2021-06-07 189.13 189.13 188.97 188.97 0.0M
2021-06-04 189.13 189.33 188.87 189.33 0.0M
2021-06-03 188.81 188.92 187.99 188.58 0.0M
2021-06-02 187.51 187.99 187.45 187.96 0.0M
2021-06-01 185.86 186.06 185.86 186.03 0.0M
2021-05-31 186.49 186.68 186.13 186.13 0.0M
2021-05-28 187.95 188.30 187.95 188.30 0.0M
2021-05-27 184.44 186.10 184.44 185.97 0.0M
2021-05-26 185.35 185.37 185.35 185.37 0.0M
2021-05-25 185.38 185.38 184.33 184.33 0.0M
2021-05-24 184.52 184.99 184.52 184.99 0.0M
2021-05-21 183.70 184.27 183.70 184.05 0.0M
2021-05-20 182.65 183.47 182.48 183.47 0.0M
2021-05-19 182.21 182.23 181.08 181.08 0.0M
2021-05-18 184.18 184.18 183.30 183.37 0.0M
2021-05-17 181.20 181.20 180.22 180.62 0.0M
2021-05-14 181.43 182.48 181.43 182.48 0.0M
2021-05-13 178.28 179.52 178.28 179.40 0.0M
2021-05-12 181.50 181.50 180.17 180.17 0.0M
2021-05-11 184.14 184.14 182.92 182.92 0.0M
2021-05-10 188.28 188.37 188.02 188.37 0.0M
2021-05-07 186.52 186.90 186.52 186.90 0.0M
2021-05-06 186.17 186.17 185.67 185.67 0.0M
2021-05-05 183.30 185.50 183.30 185.46 0.0M
2021-05-04 185.10 185.10 182.10 182.64 0.0M
2021-05-03 184.24 184.97 184.24 184.77 0.0M
2021-04-30 183.57 183.77 183.17 183.64 0.0M
2021-04-29 184.37 184.37 183.50 183.54 0.0M
2021-04-28 184.20 184.20 184.11 184.11 0.0M
2021-04-27 183.42 183.64 183.00 183.64 0.0M
2021-04-26 184.96 185.26 184.72 185.26 0.0M
2021-04-23 184.17 185.25 184.17 185.25 0.0M
2021-04-22 185.07 185.39 185.04 185.04 0.0M
2021-04-21 182.36 182.87 182.36 182.87 0.0M
2021-04-20 185.74 185.74 182.12 182.12 0.0M
2021-04-19 188.56 188.56 186.95 186.95 0.0M
2021-04-16 189.17 189.40 189.17 189.18 0.0M
2021-04-15 188.82 189.10 188.82 189.10 0.0M
2021-04-14 187.99 189.15 187.99 189.15 0.0M
2021-04-13 188.74 188.79 188.74 188.79 0.0M
2021-04-12 188.61 188.73 188.61 188.73 0.0M
2021-04-09 189.03 189.73 189.03 189.73 0.0M
2021-04-08 187.94 188.10 187.94 188.10 0.0M
2021-04-07 189.21 189.21 188.79 188.79 0.0M
2021-04-06 188.94 188.94 188.71 188.71 0.0M
2021-04-01 189.27 190.25 189.27 190.25 0.0M
2021-03-31 188.57 189.60 188.44 189.60 0.0M
2021-03-30 191.25 191.68 190.96 190.96 0.0M
2021-03-29 190.69 190.99 190.69 190.99 0.0M
2021-03-26 190.84 191.33 190.71 191.33 0.0M
2021-03-25 187.58 188.81 187.58 188.48 0.0M
2021-03-24 184.55 187.20 184.55 187.20 0.0M
2021-03-23 188.96 188.96 188.96 188.96 0.0M
2021-03-22 189.38 191.40 189.38 191.40 0.0M
2021-03-19 192.06 193.97 192.06 192.27 0.0M
2021-03-18 192.12 192.97 192.12 192.92 0.0M
2021-03-17 189.79 190.11 189.68 190.11 0.0M
2021-03-16 189.68 189.98 189.10 189.98 0.0M
2021-03-15 188.17 188.75 188.17 188.37 0.0M
2021-03-12 186.44 187.23 186.44 187.12 0.0M
2021-03-10 184.49 185.37 184.49 185.37 0.0M
2021-03-09 183.54 185.28 183.54 184.95 0.0M
2021-03-08 181.99 184.24 181.99 184.24 0.0M
2021-03-05 181.34 181.75 181.34 181.75 0.0M
2021-03-04 182.25 183.15 182.25 183.15 0.0M
2021-03-03 183.33 183.33 182.98 183.06 0.0M
2021-03-02 182.56 182.60 182.56 182.60 0.0M
2021-03-01 183.15 184.24 183.15 184.24 0.0M
2021-02-26 180.49 181.60 180.32 181.44 0.0M
2021-02-25 186.25 186.25 185.25 185.25 0.0M
2021-02-24 183.82 185.38 183.82 185.38 0.0M
2021-02-23 186.50 186.50 185.59 185.59 0.0M
2021-02-22 186.02 186.34 186.02 186.20 0.0M
2021-02-19 185.90 187.13 185.90 187.13 0.0M
2021-02-18 186.84 186.84 185.35 185.77 0.0M
2021-02-17 189.10 189.10 188.12 188.12 0.0M
2021-02-16 189.83 189.83 189.33 189.52 0.0M
2021-02-15 188.03 189.08 188.03 188.94 0.0M
2021-02-12 185.37 186.57 185.37 186.57 0.0M
2021-02-11 184.67 185.40 184.67 185.40 0.0M
2021-02-09 184.99 184.99 184.65 184.65 0.0M
2021-02-08 184.73 185.53 184.73 185.19 0.0M
2021-02-05 181.49 182.35 181.49 182.19 0.0M
2021-02-03 180.89 180.89 180.18 180.21 0.0M
2021-02-02 178.05 178.56 178.02 178.56 0.0M
2021-02-01 176.76 176.95 176.76 176.95 0.0M
2021-01-29 174.54 176.45 174.40 175.62 0.0M
2021-01-28 176.16 178.17 175.31 178.17 0.0M
2021-01-27 179.05 179.24 178.26 178.32 0.0M
2021-01-25 179.68 179.68 178.08 178.66 0.0M
2021-01-22 178.83 178.84 178.01 178.79 0.0M
2021-01-21 179.39 179.39 178.29 178.29 0.0M
2021-01-19 179.49 179.49 178.58 178.58 0.0M
2021-01-18 177.80 178.40 177.70 178.39 0.0M
2021-01-15 179.52 179.52 177.73 178.50 0.0M
2021-01-14 181.00 181.56 180.91 181.56 0.0M
2021-01-13 179.70 179.96 179.56 179.92 0.0M
2021-01-12 179.33 179.33 179.05 179.05 0.0M
2021-01-11 179.05 179.15 178.82 178.91 0.0M
2021-01-08 180.10 180.10 179.57 179.57 0.0M
2021-01-07 176.41 176.86 176.41 176.86 0.0M
2021-01-06 173.53 175.48 173.53 175.48 0.0M
2021-01-05 171.81 172.55 171.81 172.55 0.0M
2021-01-04 174.23 174.23 173.12 173.12 0.0M