iShares VII PLC - iShares Nikkei 225 ETF JPY Acc (CNKY)

CNKY
🏛️ 德国 →
261.65
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
2022-12-30 180.28 180.96 180.28 180.52 0.0M
2022-12-29 179.50 181.40 179.50 181.40 0.0M
2022-12-28 180.04 180.96 180.04 180.96 0.0M
2022-12-27 182.06 182.54 181.68 181.96 0.0M
2022-12-23 181.90 182.32 181.90 181.92 0.0M
2022-12-22 184.24 184.76 182.74 182.74 0.0M
2022-12-21 183.70 184.96 183.70 184.96 0.0M
2022-12-20 185.26 185.26 184.42 184.74 0.0M
2022-12-19 184.32 184.32 184.32 184.32 0.0M
2022-12-16 183.90 183.90 183.72 183.78 0.0M
2022-12-15 189.00 189.00 185.50 185.50 0.0M
2022-12-14 190.78 191.00 190.78 191.00 0.0M
2022-12-13 187.94 192.82 187.94 190.22 0.0M
2022-12-12 190.06 190.06 188.38 188.94 0.0M
2022-12-09 189.06 190.70 189.06 189.94 0.0M
2022-12-08 187.20 187.20 187.20 187.20 0.0M
2022-12-07 187.78 187.82 187.76 187.80 0.0M
2022-12-06 188.80 190.26 188.80 189.38 0.0M
2022-12-05 190.78 191.00 189.74 189.74 0.0M
2022-12-02 190.96 191.24 190.96 191.24 0.0M
2022-12-01 193.48 193.48 193.48 193.48 0.0M
2022-11-30 191.00 191.00 191.00 191.00 0.0M
2022-11-29 191.06 191.82 191.06 191.10 0.0M
2022-11-28 192.20 192.20 191.32 191.32 0.0M
2022-11-25 191.48 191.76 191.48 191.76 0.0M
2022-11-24 191.32 193.12 191.32 193.02 0.0M
2022-11-23 189.50 191.04 189.50 191.04 0.0M
2022-11-22 188.30 190.26 188.30 190.26 0.0M
2022-11-21 188.82 189.16 188.50 188.50 0.0M
2022-11-18 187.66 188.36 187.66 188.32 0.0M
2022-11-17 188.92 189.90 187.70 187.88 0.0M
2022-11-16 188.76 188.98 188.76 188.84 0.0M
2022-11-15 188.84 190.76 188.84 190.62 0.0M
2022-11-14 189.96 189.96 189.82 189.96 0.0M
2022-11-11 190.78 191.54 190.78 190.92 0.0M
2022-11-10 182.58 186.88 182.58 186.88 0.0M
2022-11-09 184.24 185.08 184.24 184.36 0.0M
2022-11-08 185.34 186.86 185.34 185.96 0.0M
2022-11-07 183.50 184.98 183.50 184.96 0.0M
2022-11-04 183.70 184.54 183.56 184.12 0.0M
2022-11-03 184.34 185.20 184.34 184.90 0.0M
2022-11-02 185.24 185.96 185.24 185.72 0.0M
2022-11-01 184.20 185.52 184.20 185.52 0.0M
2022-10-31 182.64 183.10 182.64 182.78 0.0M
2022-10-28 180.88 180.88 180.88 180.88 0.0M
2022-10-27 182.00 182.00 182.00 182.00 0.0M
2022-10-26 181.48 181.48 181.48 181.48 0.0M
2022-10-25 181.12 182.70 181.12 182.70 0.0M
2022-10-24 179.32 179.32 179.32 179.32 0.0M
2022-10-21 178.80 178.80 178.80 178.80 0.0M
2022-10-20 179.76 179.76 179.76 179.76 0.0M
2022-10-19 181.22 181.22 180.96 181.18 0.0M
2022-10-18 181.00 182.12 179.94 179.94 0.0M
2022-10-17 180.14 182.06 180.14 182.06 0.0M
2022-10-14 183.22 183.64 182.54 182.54 0.0M
2022-10-13 180.04 180.86 178.12 180.74 0.0M
2022-10-12 181.44 181.90 181.32 181.84 0.0M
2022-10-11 182.80 183.12 182.08 182.08 0.0M
2022-10-10 183.42 185.08 183.42 183.94 0.0M
2022-10-07 186.22 186.22 186.22 186.22 0.0M
2022-10-06 186.02 186.02 186.02 186.02 0.0M
2022-10-05 184.02 184.42 184.02 184.42 0.0M
2022-10-04 184.26 184.26 184.26 184.26 0.0M
2022-10-03 179.72 179.72 179.72 179.72 0.0M
2022-09-30 180.08 180.08 180.08 180.08 0.0M
2022-09-29 183.78 183.78 183.78 183.78 0.0M
2022-09-28 183.38 185.22 183.00 185.22 0.0M
2022-09-27 186.20 186.20 184.36 184.36 0.0M
2022-09-26 184.82 185.12 184.82 185.12 0.0M
2022-09-23 187.10 188.12 185.96 185.98 0.0M
2022-09-22 185.10 190.08 185.10 187.22 0.0M
2022-09-21 185.14 186.94 185.14 186.94 0.0M
2022-09-20 186.94 186.94 186.82 186.82 0.0M
2022-09-19 186.46 187.44 185.80 187.44 0.0M
2022-09-16 186.58 187.48 186.44 186.44 0.0M
2022-09-15 189.12 189.46 188.28 188.30 0.0M
2022-09-14 188.24 190.32 188.24 189.70 0.0M
2022-09-13 192.24 192.92 189.80 190.56 0.0M
2022-09-12 191.14 192.52 190.78 192.52 0.0M
2022-09-09 190.06 190.06 190.06 190.06 0.0M
2022-09-08 189.14 189.50 188.98 189.50 0.0M
2022-09-07 187.48 187.48 187.48 187.48 0.0M
2022-09-06 190.64 190.64 190.64 190.64 0.0M
2022-09-05 193.16 193.16 192.72 192.72 0.0M
2022-09-02 191.74 191.74 191.74 191.74 0.0M
2022-09-01 192.78 192.78 192.78 192.78 0.0M
2022-08-31 196.06 196.06 196.06 196.06 0.0M
2022-08-30 197.52 197.52 197.52 197.52 0.0M
2022-08-29 196.42 196.42 196.42 196.42 0.0M
2022-08-26 203.60 203.60 203.60 203.60 0.0M
2022-08-25 203.40 203.50 203.30 203.50 0.0M
2022-08-24 202.10 202.10 202.10 202.10 0.0M
2022-08-23 202.25 202.25 202.25 202.25 0.0M
2022-08-22 203.80 203.85 203.55 203.55 0.0M
2022-08-19 204.35 204.35 203.05 203.05 0.0M
2022-08-18 204.15 206.30 204.15 206.30 0.0M
2022-08-17 207.20 207.50 205.60 205.60 0.0M
2022-08-16 206.50 206.50 205.35 205.35 0.0M
2022-08-15 205.35 207.40 205.35 207.40 0.0M
2022-08-12 201.40 203.20 201.40 203.05 0.0M
2022-08-11 199.46 200.45 199.46 199.62 0.0M
2022-08-10 195.66 198.68 195.66 198.68 0.0M
2022-08-09 196.98 197.48 196.98 197.24 0.0M
2022-08-08 198.96 200.25 198.96 200.25 0.0M
2022-08-05 200.25 200.25 200.25 200.25 0.0M
2022-08-04 198.74 199.60 198.74 199.60 0.0M
2022-08-03 198.52 199.08 198.52 199.08 0.0M
2022-08-02 201.05 201.40 200.80 201.40 0.0M
2022-08-01 200.60 200.60 200.30 200.30 0.0M
2022-07-29 198.24 199.18 198.24 199.18 0.0M
2022-07-28 195.36 197.78 195.36 197.78 0.0M
2022-07-27 193.86 195.10 193.86 195.10 0.0M
2022-07-26 192.30 194.04 192.30 194.04 0.0M
2022-07-25 193.34 193.88 193.34 193.48 0.0M
2022-07-22 192.74 192.74 192.74 192.74 0.0M
2022-07-21 190.78 191.66 190.78 191.66 0.0M
2022-07-20 190.10 190.42 190.10 190.42 0.0M
2022-07-19 186.92 187.56 186.50 187.56 0.0M
2022-07-18 188.80 189.34 188.72 188.72 0.0M
2022-07-15 186.70 186.84 186.70 186.84 0.0M
2022-07-14 186.78 186.78 185.52 185.80 0.0M
2022-07-13 186.54 187.18 185.36 185.48 0.0M
2022-07-12 185.48 186.80 185.48 186.80 0.0M
2022-07-11 187.28 188.10 187.28 187.40 0.0M
2022-07-08 187.50 188.96 187.50 188.96 0.0M
2022-07-07 185.62 186.46 185.62 186.46 0.0M
2022-07-06 182.42 184.80 182.42 184.66 0.0M
2022-07-05 180.12 182.88 180.12 182.88 0.0M
2022-07-04 179.98 180.64 179.98 180.48 0.0M
2022-07-01 177.84 177.84 177.84 177.84 0.0M
2022-06-30 179.32 180.02 179.32 180.02 0.0M
2022-06-29 182.02 182.02 181.84 181.84 0.0M
2022-06-28 183.40 183.68 182.20 182.20 0.0M
2022-06-27 182.52 182.52 182.52 182.52 0.0M
2022-06-24 180.92 182.82 180.92 182.82 0.0M
2022-06-23 176.88 179.78 176.88 179.78 0.0M
2022-06-22 177.48 177.52 177.12 177.52 0.0M
2022-06-21 179.20 179.76 179.20 179.30 0.0M
2022-06-20 176.34 177.76 176.34 177.74 0.0M
2022-06-17 177.90 178.06 177.90 178.06 0.0M
2022-06-16 183.38 183.38 180.82 180.82 0.0M
2022-06-15 180.98 181.64 180.98 181.64 0.0M
2022-06-14 184.46 184.46 182.10 182.10 0.0M
2022-06-13 185.18 185.18 185.18 185.18 0.0M
2022-06-10 190.02 190.20 189.44 189.44 0.0M
2022-06-09 191.10 191.92 191.02 191.02 0.0M
2022-06-08 192.12 192.12 192.12 192.12 0.0M
2022-06-07 191.20 192.80 191.20 192.80 0.0M
2022-06-06 193.22 193.96 193.22 193.96 0.0M
2022-06-03 193.12 193.22 193.12 193.22 0.0M
2022-06-02 192.50 192.90 192.36 192.90 0.0M
2022-06-01 192.80 192.80 192.74 192.74 0.0M
2022-05-31 192.98 193.62 192.86 193.12 0.0M
2022-05-30 194.58 194.58 193.54 193.54 0.0M
2022-05-27 191.02 192.90 191.02 192.90 0.0M
2022-05-26 190.68 190.68 190.68 190.68 0.0M
2022-05-25 190.82 191.42 190.82 191.42 0.0M
2022-05-24 190.94 190.94 190.36 190.46 0.0M
2022-05-23 193.76 194.30 192.82 192.82 0.0M
2022-05-20 192.04 193.42 192.04 192.60 0.0M
2022-05-19 189.98 190.00 189.56 189.56 0.0M
2022-05-18 192.24 192.24 190.34 190.34 0.0M
2022-05-17 191.42 191.42 190.84 190.84 0.0M
2022-05-16 192.12 192.12 191.46 191.46 0.0M
2022-05-13 191.62 192.74 191.62 192.74 0.0M
2022-05-12 183.78 188.24 183.78 187.22 0.0M
2022-05-11 185.52 186.82 185.46 185.96 0.0M
2022-05-10 185.02 185.82 185.02 185.82 0.0M
2022-05-09 186.32 186.32 184.82 184.82 0.0M
2022-05-06 191.54 191.54 191.54 191.54 0.0M
2022-05-05 194.20 194.20 193.24 193.24 0.0M
2022-05-04 192.28 192.28 191.08 191.08 0.0M
2022-05-03 191.56 191.98 190.90 191.98 0.0M
2022-05-02 190.10 190.10 189.88 189.88 0.0M
2022-04-29 193.98 193.98 192.54 192.54 0.0M
2022-04-28 190.76 191.92 190.76 191.92 0.0M
2022-04-27 188.60 189.52 188.60 189.52 0.0M
2022-04-26 188.68 189.14 188.68 189.14 0.0M
2022-04-25 187.38 188.22 187.12 188.22 0.0M
2022-04-22 189.34 190.70 188.48 188.48 0.0M
2022-04-21 192.00 192.20 192.00 192.20 0.0M
2022-04-20 190.32 191.16 189.84 190.80 0.0M
2022-04-19 189.58 189.58 188.66 188.66 0.0M
2022-04-14 192.80 192.80 192.80 192.80 0.0M
2022-04-13 191.46 191.46 190.34 190.34 0.0M
2022-04-12 187.32 187.32 187.32 187.32 0.0M
2022-04-11 190.98 191.84 190.90 190.90 0.0M
2022-04-08 194.38 195.20 194.38 195.20 0.0M
2022-04-07 193.48 195.44 193.48 195.44 0.0M
2022-04-06 197.34 197.34 194.98 194.98 0.0M
2022-04-05 200.70 200.70 198.04 198.64 0.0M
2022-04-04 198.96 201.70 198.96 201.70 0.0M
2022-04-01 198.70 198.70 198.70 198.70 0.0M
2022-03-31 198.34 199.46 198.34 199.46 0.0M
2022-03-30 200.50 200.75 199.34 199.34 0.0M
2022-03-29 200.30 201.70 200.30 201.70 0.0M
2022-03-28 199.46 200.20 199.24 200.20 0.0M
2022-03-25 202.05 202.05 202.05 202.05 0.0M
2022-03-24 202.75 203.05 202.75 203.05 0.0M
2022-03-23 202.40 202.40 201.90 201.90 0.0M
2022-03-22 199.50 200.60 199.50 200.60 0.0M
2022-03-21 199.26 200.25 199.26 200.25 0.0M
2022-03-18 197.08 197.60 197.08 197.60 0.0M
2022-03-17 196.64 196.64 194.92 195.56 0.0M
2022-03-16 192.44 193.94 192.44 193.94 0.0M
2022-03-15 187.68 191.40 187.68 191.40 0.0M
2022-03-14 190.06 190.06 189.92 189.92 0.0M
2022-03-11 190.76 192.02 190.08 190.08 0.0M
2022-03-10 193.34 193.34 190.46 190.60 0.0M
2022-03-09 188.60 190.62 188.60 190.12 0.0M
2022-03-08 188.80 190.96 188.80 190.14 0.0M
2022-03-07 193.96 195.52 192.62 192.62 0.0M
2022-03-04 197.46 197.46 197.46 197.46 0.0M
2022-03-03 200.10 200.45 199.22 199.22 0.0M
2022-03-02 197.70 200.75 197.70 200.40 0.0M
2022-03-01 200.85 201.60 200.55 200.55 0.0M
2022-02-28 198.02 199.52 198.02 199.10 0.0M
2022-02-25 197.86 200.00 197.50 199.86 0.0M
2022-02-24 192.02 194.28 192.02 193.42 0.0M
2022-02-23 198.08 198.74 196.48 196.48 0.0M
2022-02-22 196.14 198.38 196.14 198.38 0.0M
2022-02-21 199.10 199.10 197.00 197.00 0.0M
2022-02-18 199.74 199.74 199.00 199.00 0.0M
2022-02-17 200.75 200.80 199.70 199.70 0.0M
2022-02-16 201.25 201.85 201.20 201.40 0.0M
2022-02-15 198.52 201.15 198.52 201.15 0.0M
2022-02-14 199.60 200.35 199.18 199.72 0.0M
2022-02-11 199.24 200.00 199.24 199.50 0.0M
2022-02-10 202.35 202.35 200.75 200.75 0.0M
2022-02-09 201.75 202.90 201.75 202.90 0.0M
2022-02-08 199.74 200.40 199.68 200.40 0.0M
2022-02-07 199.70 199.94 199.70 199.82 0.0M
2022-02-04 200.50 200.50 199.56 199.56 0.0M
2022-02-03 202.80 202.80 199.70 199.70 0.0M
2022-02-02 204.95 205.25 204.60 204.75 0.0M
2022-02-01 201.80 203.10 201.80 202.55 0.0M
2022-01-31 202.70 202.70 201.90 201.90 0.0M
2022-01-28 199.70 200.25 197.98 200.25 0.0M
2022-01-27 196.98 201.35 196.98 201.35 0.0M
2022-01-26 202.35 205.55 202.35 203.50 0.0M
2022-01-25 202.10 204.10 202.10 203.90 0.0M
2022-01-24 206.20 206.20 200.40 204.00 0.0M
2022-01-21 206.20 206.40 204.15 204.15 0.0M
2022-01-20 206.60 208.35 205.90 205.90 0.0M
2022-01-19 204.85 207.15 204.85 206.20 0.0M
2022-01-18 208.00 208.30 207.90 208.05 0.0M
2022-01-17 209.35 210.15 209.35 210.15 0.0M
2022-01-14 208.70 209.55 208.70 208.95 0.0M
2022-01-13 210.20 211.20 210.20 211.05 0.0M
2022-01-12 211.25 211.70 211.25 211.70 0.0M
2022-01-11 207.80 209.50 207.80 209.50 0.0M
2022-01-10 209.75 210.30 207.85 208.10 0.0M
2022-01-07 209.50 210.15 209.50 209.55 0.0M
2022-01-06 210.30 212.20 210.30 212.20 0.0M
2022-01-05 215.75 216.05 213.95 213.95 0.0M
2022-01-04 215.70 215.70 215.50 215.50 0.0M
2022-01-03 213.30 215.05 213.30 215.05 0.0M