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
2022-12-30 184.68 184.68 184.37 184.37 0.0M
2022-12-29 185.22 185.22 185.22 185.22 0.0M
2022-12-28 187.00 187.00 186.90 186.90 0.0M
2022-12-27 186.88 186.88 186.88 186.88 0.0M
2022-12-23 185.73 185.73 185.73 185.73 0.0M
2022-12-22 186.68 186.68 184.51 184.51 0.0M
2022-12-21 185.38 185.38 185.38 185.38 0.0M
2022-12-20 186.33 186.33 186.33 186.33 0.0M
2022-12-19 189.84 189.99 189.84 189.99 0.0M
2022-12-16 190.47 190.47 189.36 189.36 0.0M
2022-12-15 192.78 192.78 192.01 192.01 0.0M
2022-12-14 193.43 193.43 193.24 193.24 0.0M
2022-12-13 192.65 192.65 192.65 192.65 0.0M
2022-12-12 191.37 191.38 191.37 191.37 0.0M
2022-12-09 192.05 192.11 192.05 192.11 0.0M
2022-12-08 190.39 190.39 189.99 189.99 0.0M
2022-12-07 190.48 190.48 190.48 190.48 0.0M
2022-12-06 190.99 190.99 190.99 190.99 0.0M
2022-12-05 190.34 190.34 190.34 190.34 0.0M
2022-12-02 190.63 190.63 189.94 189.99 0.0M
2022-12-01 194.17 194.50 193.88 194.50 0.0M
2022-11-30 194.50 194.50 194.19 194.19 0.0M
2022-11-29 194.69 194.69 194.09 194.09 0.0M
2022-11-28 196.01 196.64 196.01 196.64 0.0M
2022-11-25 197.36 197.65 197.36 197.65 0.0M
2022-11-24 197.33 197.59 197.33 197.59 0.0M
2022-11-23 196.88 196.88 196.64 196.64 0.0M
2022-11-22 194.70 195.93 194.70 195.93 0.0M
2022-11-21 192.85 193.36 192.85 193.36 0.0M
2022-11-18 192.23 192.74 192.23 192.74 0.0M
2022-11-17 192.71 192.71 192.04 192.04 0.0M
2022-11-16 192.65 192.65 192.06 192.06 0.0M
2022-11-15 192.67 193.55 192.31 193.55 0.0M
2022-11-14 193.18 193.18 191.86 192.42 0.0M
2022-11-11 193.66 193.66 191.97 191.97 0.0M
2022-11-10 188.99 191.83 188.99 191.83 0.0M
2022-11-09 189.98 190.00 189.89 189.89 0.0M
2022-11-08 191.00 191.23 190.92 191.20 0.0M
2022-11-07 188.18 189.15 188.18 189.02 0.0M
2022-11-04 185.92 187.36 185.92 187.36 0.0M
2022-11-03 186.39 186.93 186.07 186.93 0.0M
2022-11-02 188.16 188.16 187.44 187.44 0.0M
2022-11-01 188.75 188.75 187.73 187.73 0.0M
2022-10-31 187.15 187.40 186.90 187.09 0.0M
2022-10-28 183.75 186.03 183.75 186.03 0.0M
2022-10-27 185.07 185.43 185.07 185.20 0.0M
2022-10-26 186.55 187.54 186.55 187.54 0.0M
2022-10-25 185.32 186.83 185.32 186.83 0.0M
2022-10-24 183.72 184.26 183.72 183.92 0.0M
2022-10-21 182.62 182.98 182.62 182.98 0.0M
2022-10-20 183.63 184.90 183.63 184.90 0.0M
2022-10-19 184.35 184.35 183.93 184.08 0.0M
2022-10-18 184.62 184.62 183.38 183.38 0.0M
2022-10-17 182.29 183.89 182.29 183.89 0.0M
2022-10-14 183.83 183.83 182.74 182.74 0.0M
2022-10-13 179.81 181.72 179.81 181.72 0.0M
2022-10-12 180.86 181.71 180.86 181.71 0.0M
2022-10-11 181.33 182.21 181.07 182.21 0.0M
2022-10-10 182.20 182.62 182.20 182.60 0.0M
2022-10-07 185.22 185.22 183.88 183.88 0.0M
2022-10-06 186.69 186.69 185.70 185.70 0.0M
2022-10-05 186.11 186.20 185.40 185.40 0.0M
2022-10-04 185.93 186.69 185.93 186.69 0.0M
2022-10-03 179.42 181.97 179.42 181.97 0.0M
2022-09-30 179.15 180.86 179.15 180.59 0.0M
2022-09-29 180.45 180.45 179.69 179.69 0.0M
2022-09-28 178.10 180.38 178.10 180.38 0.0M
2022-09-27 180.57 180.99 179.63 179.63 0.0M
2022-09-26 180.69 180.69 180.00 180.07 0.0M
2022-09-23 183.02 183.02 181.42 181.42 0.0M
2022-09-22 184.88 184.88 182.75 183.24 0.0M
2022-09-21 184.71 185.88 184.71 185.88 0.0M
2022-09-20 187.80 187.80 186.20 186.31 0.0M
2022-09-19 187.60 187.60 186.30 187.00 0.0M
2022-09-16 187.13 187.13 186.41 186.41 0.0M
2022-09-15 188.34 188.34 187.80 187.95 0.0M
2022-09-14 188.38 188.54 188.38 188.43 0.0M
2022-09-13 192.02 192.02 189.12 189.12 0.0M
2022-09-12 191.21 191.75 191.21 191.73 0.0M
2022-09-09 190.03 190.59 190.03 190.59 0.0M
2022-09-08 189.13 189.62 189.13 189.62 0.0M
2022-09-07 185.30 186.52 185.30 186.52 0.0M
2022-09-06 186.29 186.96 186.29 186.81 0.0M
2022-09-05 186.93 186.93 186.88 186.88 0.0M
2022-09-02 186.63 187.74 186.39 187.74 0.0M
2022-09-01 186.85 186.85 186.44 186.44 0.0M
2022-08-31 189.44 189.44 188.60 188.60 0.0M
2022-08-30 190.68 190.68 189.14 189.14 0.0M
2022-08-29 188.45 188.72 188.45 188.72 0.0M
2022-08-26 191.33 191.33 189.83 189.83 0.0M
2022-08-25 191.76 191.76 191.32 191.32 0.0M
2022-08-24 190.26 190.97 190.26 190.97 0.0M
2022-08-23 190.24 190.39 190.24 190.39 0.0M
2022-08-22 192.08 192.08 191.08 191.08 0.0M
2022-08-19 192.42 192.42 191.67 191.67 0.0M
2022-08-18 192.08 192.99 192.08 192.99 0.0M
2022-08-17 193.62 193.62 192.60 192.60 0.0M
2022-08-16 191.54 192.21 191.54 192.21 0.0M
2022-08-15 191.95 191.95 191.33 191.43 0.0M
2022-08-12 190.65 190.65 190.51 190.51 0.0M
2022-08-11 188.66 188.85 188.02 188.85 0.0M
2022-08-10 186.75 187.95 186.75 187.95 0.0M
2022-08-09 186.97 186.97 186.59 186.59 0.0M
2022-08-08 188.53 188.64 188.53 188.64 0.0M
2022-08-05 187.59 188.40 187.33 187.33 0.0M
2022-08-04 186.00 186.46 185.94 186.46 0.0M
2022-08-03 185.75 187.16 185.75 187.16 0.0M
2022-08-02 186.14 186.78 186.14 186.78 0.0M
2022-08-01 189.34 189.34 188.68 188.68 0.0M
2022-07-29 187.19 187.37 187.19 187.37 0.0M
2022-07-28 188.40 188.40 187.72 187.72 0.0M
2022-07-27 188.20 188.65 188.20 188.65 0.0M
2022-07-26 187.62 187.62 186.79 186.79 0.0M
2022-07-25 187.65 188.15 187.65 188.11 0.0M
2022-07-22 189.16 189.16 187.87 187.87 0.0M
2022-07-21 188.06 188.38 188.06 188.38 0.0M
2022-07-20 188.08 188.08 187.43 187.53 0.0M
2022-07-19 183.73 185.61 183.73 185.59 0.0M
2022-07-18 185.02 185.19 185.02 185.19 0.0M
2022-07-15 181.85 183.81 181.85 183.81 0.0M
2022-07-14 182.87 182.87 181.77 181.77 0.0M
2022-07-13 182.41 182.41 181.68 181.68 0.0M
2022-07-12 182.03 183.31 182.03 183.31 0.0M
2022-07-11 184.10 184.51 184.10 184.13 0.0M
2022-07-08 183.69 184.77 183.69 184.77 0.0M
2022-07-07 181.83 183.11 181.83 182.99 0.0M
2022-07-06 179.19 179.58 179.19 179.58 0.0M
2022-07-05 180.94 180.94 178.17 178.17 0.0M
2022-07-04 179.93 180.95 179.93 180.77 0.0M
2022-07-01 176.73 179.07 176.73 179.07 0.0M
2022-06-30 179.50 180.20 178.68 180.07 0.0M
2022-06-29 181.66 182.27 181.66 182.27 0.0M
2022-06-28 184.21 184.21 183.71 183.71 0.0M
2022-06-27 181.89 181.89 181.75 181.75 0.0M
2022-06-24 179.86 181.76 179.86 181.76 0.0M
2022-06-23 178.22 178.76 178.22 178.25 0.0M
2022-06-22 178.09 179.69 178.09 179.69 0.0M
2022-06-21 178.94 180.13 178.94 180.13 0.0M
2022-06-20 175.83 176.97 175.83 176.97 0.0M
2022-06-17 176.49 177.22 176.20 177.22 0.0M
2022-06-16 179.90 179.90 175.44 175.51 0.0M
2022-06-15 179.63 179.63 179.39 179.39 0.0M
2022-06-14 181.63 181.63 179.90 179.90 0.0M
2022-06-13 183.13 183.13 180.34 180.34 0.0M
2022-06-10 187.79 187.79 184.73 184.73 0.0M
2022-06-09 190.44 190.44 189.97 189.98 0.0M
2022-06-08 189.98 190.07 189.94 189.94 0.0M
2022-06-07 188.23 188.94 188.23 188.91 0.0M
2022-06-06 187.45 187.45 187.45 187.45 0.0M
2022-06-03 186.84 186.84 185.51 185.51 0.0M
2022-06-02 186.36 186.91 186.36 186.91 0.0M
2022-06-01 187.76 187.76 186.45 186.45 0.0M
2022-05-31 184.57 184.57 184.34 184.34 0.0M
2022-05-30 185.83 185.83 185.75 185.75 0.0M
2022-05-27 182.97 184.25 182.97 184.25 0.0M
2022-05-26 181.72 183.12 181.72 183.12 0.0M
2022-05-25 182.00 182.10 182.00 182.10 0.0M
2022-05-24 181.90 181.90 180.49 180.49 0.0M
2022-05-23 183.39 183.84 183.39 183.84 0.0M
2022-05-20 181.34 181.34 181.20 181.20 0.0M
2022-05-19 179.04 179.26 179.04 179.26 0.0M
2022-05-18 182.00 182.00 179.88 179.88 0.0M
2022-05-17 180.39 181.77 180.39 181.47 0.0M
2022-05-16 179.86 180.23 179.85 179.85 0.0M
2022-05-13 179.13 181.22 179.13 181.22 0.0M
2022-05-12 176.26 176.62 176.26 176.62 0.0M
2022-05-11 178.45 179.78 178.45 179.78 0.0M
2022-05-10 180.38 180.97 178.76 178.78 0.0M
2022-05-09 182.11 182.11 179.02 179.02 0.0M
2022-05-06 185.00 185.00 183.85 183.85 0.0M
2022-05-05 186.93 186.93 182.77 182.95 0.0M
2022-05-04 185.26 185.26 183.05 183.05 0.0M
2022-05-03 184.13 184.90 184.13 184.90 0.0M
2022-05-02 183.78 183.78 182.25 182.58 0.0M
2022-04-29 187.17 187.17 185.30 185.88 0.0M
2022-04-28 184.44 185.11 184.44 185.11 0.0M
2022-04-27 179.44 180.65 179.44 180.65 0.0M
2022-04-26 181.43 181.43 179.34 179.34 0.0M
2022-04-25 181.13 181.13 180.40 180.40 0.0M
2022-04-22 184.46 184.46 183.59 183.59 0.0M
2022-04-21 186.27 187.45 186.27 186.64 0.0M
2022-04-20 184.73 185.61 184.73 184.96 0.0M
2022-04-19 183.24 183.88 183.24 183.88 0.0M
2022-04-14 184.54 184.54 184.00 184.00 0.0M
2022-04-13 182.34 182.99 182.34 182.99 0.0M
2022-04-12 180.16 181.59 180.00 181.59 0.0M
2022-04-11 184.16 184.16 183.44 183.44 0.0M
2022-04-08 183.90 184.61 183.90 184.61 0.0M
2022-04-07 183.45 183.45 183.02 183.02 0.0M
2022-04-06 186.35 186.35 184.30 184.30 0.0M
2022-04-05 188.78 188.78 186.92 187.47 0.0M
2022-04-04 189.45 190.84 189.45 190.84 0.0M
2022-04-01 187.94 189.20 187.94 188.87 0.0M
2022-03-31 188.64 189.00 188.42 188.42 0.0M
2022-03-30 190.43 190.56 190.06 190.06 0.0M
2022-03-29 191.19 192.45 191.19 192.43 0.0M
2022-03-28 189.57 190.00 189.57 190.00 0.0M
2022-03-25 190.46 190.54 190.46 190.54 0.0M
2022-03-24 190.12 190.34 189.77 190.34 0.0M
2022-03-23 189.68 189.68 188.33 188.60 0.0M
2022-03-22 186.92 188.06 186.92 188.06 0.0M
2022-03-21 185.45 186.05 185.45 186.05 0.0M
2022-03-18 184.03 185.33 184.03 185.33 0.0M
2022-03-17 182.78 182.78 182.07 182.07 0.0M
2022-03-16 178.64 179.60 178.64 179.60 0.0M
2022-03-15 174.40 176.45 174.40 176.45 0.0M
2022-03-14 173.65 174.57 173.65 174.57 0.0M
2022-03-11 173.31 174.22 173.29 173.29 0.0M
2022-03-10 175.95 175.95 172.84 172.84 0.0M
2022-03-09 169.77 173.30 169.77 173.30 0.0M
2022-03-08 168.91 168.91 168.85 168.85 0.0M
2022-03-07 171.36 172.24 171.36 172.24 0.0M
2022-03-04 178.35 178.35 175.76 175.76 0.0M
2022-03-03 181.09 181.09 179.39 179.74 0.0M
2022-03-02 178.44 180.90 178.44 180.90 0.0M
2022-03-01 181.20 181.20 179.79 179.79 0.0M
2022-02-28 182.20 183.25 182.20 183.25 0.0M
2022-02-25 180.53 183.14 180.12 183.14 0.0M
2022-02-24 180.00 180.00 176.35 177.06 0.0M
2022-02-22 180.02 183.01 180.02 183.01 0.0M
2022-02-21 184.13 184.13 182.17 182.17 0.0M
2022-02-18 184.65 184.65 183.69 183.69 0.0M
2022-02-17 186.33 186.33 184.76 185.03 0.0M
2022-02-16 187.18 187.18 186.63 186.63 0.0M
2022-02-15 184.22 187.39 184.22 187.39 0.0M
2022-02-14 184.81 185.18 184.81 185.18 0.0M
2022-02-11 186.34 186.42 186.34 186.42 0.0M
2022-02-10 188.85 188.85 188.27 188.27 0.0M
2022-02-09 187.49 188.58 187.49 188.58 0.0M
2022-02-08 185.65 186.41 185.65 186.41 0.0M
2022-02-07 185.25 185.25 184.90 185.07 0.0M
2022-02-04 185.55 185.55 183.91 184.28 0.0M
2022-02-03 184.72 184.72 184.14 184.34 0.0M
2022-02-01 182.83 183.01 182.83 182.85 0.0M
2022-01-31 182.06 182.50 181.59 182.05 0.0M
2022-01-28 180.58 180.58 178.77 179.33 0.0M
2022-01-26 182.72 183.54 182.72 183.54 0.0M
2022-01-25 182.64 182.64 182.23 182.23 0.0M
2022-01-24 185.31 185.31 182.19 182.19 0.0M
2022-01-21 186.47 186.47 185.80 185.80 0.0M
2022-01-20 186.79 187.76 186.29 187.76 0.0M
2022-01-19 185.43 186.95 185.43 186.95 0.0M
2022-01-18 190.60 190.60 188.99 188.99 0.0M
2022-01-17 191.45 191.94 191.45 191.75 0.0M
2022-01-14 190.55 190.55 190.39 190.39 0.0M
2022-01-13 193.02 193.02 192.89 192.89 0.0M
2022-01-12 194.45 194.74 194.30 194.30 0.0M
2022-01-11 191.44 192.35 191.44 192.35 0.0M
2022-01-10 193.08 193.08 190.29 190.50 0.0M
2022-01-07 192.23 192.56 191.62 191.80 0.0M
2022-01-05 197.04 197.64 197.02 197.64 0.0M
2022-01-04 195.54 196.72 195.54 196.71 0.0M
2022-01-03 193.53 193.93 193.14 193.14 0.0M