Amundi JPX-Nikkei 400 UCITS ETF - Dly Hdgd USD (C) (JPHU)

JPHU
🏛️ 法国 →
415.64
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
2025-09-26 416.62 416.62 416.62 415.64 0.0M
2025-09-25 415.93 415.93 415.93 415.64 0.0M
2025-09-24 414.99 414.99 414.99 416.40 0.0M
2025-09-23 415.33 415.33 415.33 415.47 0.0M
2025-09-22 414.03 414.03 413.80 414.11 0.0M
2025-09-19 411.50 411.50 411.50 412.96 0.0M
2025-09-18 414.39 414.39 414.39 417.31 0.0M
2025-09-17 412.07 412.07 412.07 412.21 0.0M
2025-09-16 414.06 414.06 414.05 412.33 0.0M
2025-09-15 413.72 413.72 413.34 413.24 0.0M
2025-09-12 412.68 412.68 412.68 412.27 0.0M
2025-09-11 411.55 411.55 411.55 414.30 0.0M
2025-09-10 410.67 410.67 410.67 410.51 0.0M
2025-09-09 409.23 409.23 406.33 407.27 0.0M
2025-09-08 409.61 409.61 409.61 413.00 0.0M
2025-09-05 405.73 405.73 405.73 403.16 0.0M
2025-09-04 402.24 402.24 402.24 404.67 0.0M
2025-09-03 398.38 398.38 398.38 398.94 0.0M
2025-09-02 402.42 402.42 400.37 399.04 0.0M
2025-09-01 399.59 399.59 399.59 400.61 0.0M
2025-08-29 400.32 400.32 400.32 397.01 0.0M
2025-08-28 403.59 403.59 403.59 402.46 0.0M
2025-08-27 400.00 400.00 400.00 399.66 0.0M
2025-08-26 399.70 399.70 399.70 400.01 0.0M
2025-08-25 404.24 404.24 404.24 403.34 0.0M
2025-08-22 404.39 404.39 404.39 405.61 0.0M
2025-08-21 402.72 402.72 402.72 403.91 0.0M
2025-08-20 405.53 405.53 405.53 404.52 0.0M
2025-08-19 407.15 407.15 407.15 407.45 0.0M
2025-08-18 406.87 406.87 406.87 408.30 0.0M
2025-08-15 405.32 405.32 405.32 404.59 0.0M
2025-08-14 399.22 399.22 399.22 400.68 0.0M
2025-08-13 404.73 404.73 402.80 402.39 0.0M
2025-08-12 399.52 399.52 399.52 403.31 0.0M
2025-08-11 399.02 399.02 399.02 398.57 0.0M
2025-08-08 394.57 394.57 394.57 398.33 0.0M
2025-08-07 389.59 389.59 389.59 390.83 0.0M
2025-08-06 387.39 387.39 387.39 387.59 0.0M
2025-08-05 384.19 384.52 384.19 383.15 0.0M
2025-08-04 380.67 380.67 380.67 382.70 0.0M
2025-08-01 384.85 384.85 379.95 377.67 0.0M
2025-07-31 383.32 383.32 383.32 383.17 0.0M
2025-07-30 380.53 380.53 380.53 380.93 0.0M
2025-07-29 380.24 380.24 377.54 377.54 0.0M
2025-07-28 381.24 381.24 381.24 379.40 0.0M
2025-07-25 383.45 383.45 383.12 383.07 0.0M
2025-07-24 387.80 387.80 387.80 386.66 0.0M
2025-07-23 380.50 380.50 380.50 383.73 0.0M
2025-07-22 370.06 370.06 369.72 369.13 0.0M
2025-07-21 370.14 370.14 370.14 370.75 0.0M
2025-07-18 370.07 370.07 370.07 369.15 0.0M
2025-07-17 370.75 370.75 370.75 371.55 0.0M
2025-07-16 368.05 368.06 368.05 365.67 0.0M
2025-07-15 368.44 368.44 368.44 368.98 0.0M
2025-07-14 368.62 368.62 368.62 369.49 0.0M
2025-07-11 368.79 368.79 368.79 368.26 0.0M
2025-07-10 367.38 367.38 367.38 368.69 0.0M
2025-07-09 369.60 369.60 369.60 369.10 0.0M
2025-07-08 369.05 370.20 369.05 369.96 0.0M
2025-07-07 367.75 367.75 367.75 369.43 0.0M
2025-07-04 369.59 369.59 369.59 369.68 0.0M
2025-07-03 369.87 369.87 369.87 372.79 0.0M
2025-07-02 370.05 370.05 370.05 369.06 0.0M
2025-07-01 369.85 369.85 369.85 369.49 0.0M
2025-06-30 373.96 373.96 373.96 372.48 0.0M
2025-06-27 371.70 371.70 371.70 374.69 0.0M
2025-06-26 365.98 365.98 365.98 366.97 0.0M
2025-06-25 364.08 364.08 364.08 363.53 0.0M
2025-06-24 363.79 363.79 363.79 361.88 0.0M
2025-06-23 361.36 361.36 361.36 362.22 0.0M
2025-06-20 361.42 361.42 361.42 361.44 0.0M
2025-06-19 365.18 365.18 365.18 363.80 0.0M
2025-06-18 366.78 366.78 366.78 365.46 0.0M
2025-06-17 363.77 363.77 363.77 362.39 0.0M
2025-06-16 363.70 363.70 363.70 364.61 0.0M
2025-06-13 359.73 359.73 359.73 362.70 0.0M
2025-06-12 363.13 363.13 363.13 363.22 0.0M
2025-06-11 363.98 364.60 363.98 364.33 0.0M
2025-06-10 363.60 363.60 363.60 364.20 0.0M
2025-06-09 363.53 363.53 362.52 363.58 0.0M
2025-06-06 361.32 361.32 361.32 363.80 0.0M
2025-06-05 359.16 359.16 359.16 359.72 0.0M
2025-06-04 363.68 363.68 363.68 360.11 0.0M
2025-06-03 361.63 361.63 361.63 363.48 0.0M
2025-06-02 362.74 362.74 362.74 362.55 0.0M
2025-05-30 364.07 364.07 364.07 362.37 0.0M
2025-05-29 365.28 365.28 365.28 361.98 0.0M
2025-05-28 360.80 360.80 360.80 362.54 0.0M
2025-05-27 361.66 361.66 361.66 366.43 0.0M
2025-05-26 359.23 359.23 359.23 358.85 0.0M
2025-05-23 357.10 357.10 357.10 353.12 0.0M
2025-05-22 354.71 354.71 354.71 354.41 0.0M
2025-05-21 355.53 355.53 355.32 355.42 0.0M
2025-05-20 356.55 356.55 356.55 357.58 0.0M
2025-05-19 355.65 355.65 355.23 355.78 0.0M
2025-05-16 356.78 356.98 356.78 358.33 0.0M
2025-05-15 355.62 355.97 355.62 356.73 0.0M
2025-05-14 359.19 359.19 359.19 354.78 0.0M
2025-05-13 360.08 360.08 358.99 361.35 0.0M
2025-05-12 360.54 360.54 360.54 364.72 0.0M
2025-05-09 356.77 356.77 356.77 355.01 0.0M
2025-05-08 353.33 353.33 353.33 355.37 0.0M
2025-05-07 350.76 350.76 350.76 350.37 0.0M
2025-05-06 352.57 352.57 352.57 351.41 0.0M
2025-05-05 351.59 351.59 351.59 353.20 0.0M
2025-05-02 350.43 350.43 350.17 351.27 0.0M
2025-04-30 346.27 346.27 346.27 344.43 0.0M
2025-04-29 346.64 346.64 346.64 345.43 0.0M
2025-04-28 343.69 343.69 343.69 343.63 0.0M
2025-04-25 341.83 341.83 341.83 342.39 0.0M
2025-04-24 335.35 335.35 335.35 337.87 0.0M
2025-04-23 336.61 338.28 336.61 337.36 0.0M
2025-04-22 330.02 332.17 330.02 333.03 0.0M
2025-04-17 327.95 327.95 327.95 330.14 0.0M
2025-04-16 323.92 327.34 323.92 327.06 0.0M
2025-04-15 325.81 325.81 325.81 327.81 0.0M
2025-04-14 322.22 322.22 322.22 324.33 0.0M
2025-04-11 317.41 317.41 311.81 314.05 0.0M
2025-04-10 314.42 314.42 314.42 314.42 0.0M
2025-04-09 305.26 306.05 301.16 303.41 0.0M
2025-04-08 316.16 316.47 313.28 316.32 0.0M
2025-04-07 289.67 289.67 289.67 304.84 0.0M
2025-04-04 320.53 320.53 307.14 309.29 0.0M
2025-04-03 332.36 332.36 323.27 323.27 0.0M
2025-04-02 342.08 342.08 342.08 342.63 0.0M
2025-04-01 343.86 343.86 342.89 343.56 0.0M
2025-03-31 342.61 342.61 342.61 344.74 0.0M
2025-03-28 352.44 352.44 352.44 348.94 0.0M
2025-03-27 358.73 358.73 358.73 359.33 0.0M
2025-03-26 359.61 359.61 359.61 357.67 0.0M
2025-03-25 357.98 357.98 357.98 359.15 0.0M
2025-03-24 357.09 357.09 357.09 358.75 0.0M
2025-03-21 358.24 358.24 358.24 356.21 0.0M
2025-03-20 358.07 358.07 358.07 355.82 0.0M
2025-03-19 356.99 356.99 356.99 358.22 0.0M
2025-03-18 355.80 355.80 355.43 355.55 0.0M
2025-03-17 352.04 352.04 352.04 354.39 0.0M
2025-03-14 346.28 346.28 346.28 349.40 0.0M
2025-03-13 344.32 344.32 344.32 344.03 0.0M
2025-03-12 344.05 344.05 344.05 345.82 0.0M
2025-03-11 340.21 340.21 340.21 337.15 0.0M
2025-03-10 343.75 343.75 341.14 340.04 0.0M
2025-03-07 345.20 345.20 344.07 343.08 0.0M
2025-03-06 349.33 349.33 345.98 347.99 0.0M
2025-03-05 346.22 346.22 346.22 346.23 0.0M
2025-03-04 345.04 345.04 341.58 338.64 0.0M
2025-03-03 348.06 351.20 348.06 350.62 0.0M
2025-02-28 341.68 341.90 341.68 343.23 0.0M
2025-02-27 348.15 348.15 348.15 347.97 0.0M
2025-02-26 346.72 346.72 346.72 348.27 0.0M
2025-02-25 346.03 346.80 346.03 343.55 0.0M
2025-02-24 343.57 343.57 343.57 342.85 0.0M
2025-02-21 348.33 348.33 348.33 345.22 0.0M
2025-02-20 347.99 347.99 347.99 345.77 0.0M
2025-02-19 351.33 351.33 351.33 349.47 0.0M
2025-02-18 352.82 352.82 352.82 352.66 0.0M
2025-02-17 351.76 351.76 351.76 351.77 0.0M
2025-02-14 350.48 350.48 350.48 349.72 0.0M
2025-02-13 351.92 351.92 351.92 351.60 0.0M
2025-02-12 348.05 348.05 348.05 347.87 0.0M
2025-02-11 346.51 347.08 346.51 348.71 0.0M
2025-02-10 347.53 347.61 347.53 347.11 0.0M
2025-02-07 348.25 348.25 346.33 344.80 0.0M
2025-02-06 349.31 349.76 349.31 350.41 0.0M
2025-02-05 348.58 348.58 348.58 347.42 0.0M
2025-02-04 347.91 347.91 347.91 350.19 0.0M
2025-02-03 347.42 347.42 347.42 349.19 0.0M
2025-01-31 354.75 354.75 354.75 354.40 0.0M
2025-01-30 353.38 353.38 353.38 354.00 0.0M
2025-01-29 354.90 354.90 352.10 352.46 0.0M
2025-01-28 352.33 352.33 351.91 351.81 0.0M
2025-01-27 349.20 349.20 349.20 346.59 0.0M
2025-01-24 349.51 349.51 349.51 353.30 0.0M
2025-01-23 348.43 348.93 348.43 348.74 0.0M
2025-01-22 347.14 347.14 347.14 348.98 0.0M
2025-01-21 344.23 344.96 344.23 346.16 0.0M
2025-01-20 343.87 343.87 343.87 344.68 0.0M
2025-01-17 340.47 342.62 340.47 343.44 0.0M
2025-01-16 342.07 342.07 340.07 339.63 0.0M
2025-01-15 340.23 342.58 340.23 342.35 0.0M
2025-01-14 340.51 341.76 340.51 340.89 0.0M
2025-01-13 339.14 339.14 339.14 339.31 0.0M
2025-01-10 344.59 344.59 344.59 341.05 0.0M
2025-01-09 346.45 346.88 346.30 346.18 0.0M
2025-01-08 350.06 350.70 349.46 349.74 0.0M
2025-01-07 352.35 352.35 352.35 352.53 0.0M
2025-01-06 349.56 349.56 349.56 352.77 0.0M
2025-01-03 346.85 347.68 346.85 348.88 0.0M
2025-01-02 348.52 349.87 348.36 350.33 0.0M