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

CNKY
🏛️ 德国 →
261.60
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
2025-09-26 260.85 262.30 260.85 261.60 0.0M
2025-09-25 263.40 264.35 262.50 263.40 0.0M
2025-09-24 263.15 265.25 263.15 263.15 0.0M
2025-09-23 264.50 265.95 263.45 263.50 0.0M
2025-09-22 263.60 264.75 263.55 264.55 0.0M
2025-09-19 260.45 263.40 260.45 262.75 0.0M
2025-09-18 261.75 266.10 261.75 265.10 0.0M
2025-09-17 260.10 261.60 259.50 260.85 0.0M
2025-09-16 260.45 261.75 259.75 260.00 0.0M
2025-09-15 260.00 261.50 260.00 260.95 0.0M
2025-09-12 260.25 261.15 260.25 260.40 0.0M
2025-09-11 259.00 262.15 259.00 261.35 0.0M
2025-09-10 255.80 257.45 255.80 256.95 0.0M
2025-09-09 253.40 254.70 253.10 254.20 0.0M
2025-09-08 253.50 256.50 253.50 256.05 0.0M
2025-09-05 250.65 252.70 250.15 250.70 0.0M
2025-09-04 248.45 250.40 248.45 250.15 0.0M
2025-09-03 244.70 246.35 244.70 245.80 0.0M
2025-09-02 246.20 247.00 244.45 246.00 0.0M
2025-09-01 247.05 248.55 247.05 248.05 0.0M
2025-08-29 250.60 251.50 247.15 247.35 0.0M
2025-08-28 252.35 253.80 252.25 252.55 0.0M
2025-08-27 249.40 250.55 249.40 250.50 0.0M
2025-08-26 248.15 249.80 248.15 249.80 0.0M
2025-08-25 249.80 250.60 249.80 250.60 0.0M
2025-08-22 249.20 253.20 249.20 251.85 0.0M
2025-08-21 250.15 251.05 249.80 250.05 0.0M
2025-08-20 252.20 253.10 251.15 251.85 0.0M
2025-08-19 254.70 256.50 254.40 254.75 0.0M
2025-08-18 255.15 257.05 255.15 256.35 0.0M
2025-08-15 254.15 255.80 254.15 254.70 0.0M
2025-08-14 250.60 252.25 250.60 251.20 0.0M
2025-08-13 252.70 254.00 252.00 252.30 0.0M
2025-08-12 248.85 253.35 248.85 253.20 0.0M
2025-08-11 247.35 249.35 247.35 248.15 0.0M
2025-08-08 245.25 248.45 245.25 248.25 0.0M
2025-08-07 240.70 243.05 240.70 241.85 0.0M
2025-08-06 240.70 241.50 240.05 240.50 0.0M
2025-08-05 240.10 241.30 239.20 239.65 0.0M
2025-08-04 237.50 240.90 237.50 240.90 0.0M
2025-08-01 238.80 239.20 235.70 236.40 0.0M
2025-07-31 242.90 243.20 238.75 238.95 0.0M
2025-07-30 239.50 241.30 239.50 240.10 0.0M
2025-07-29 239.40 241.05 239.00 239.00 0.0M
2025-07-28 236.20 239.35 236.20 238.95 0.0M
2025-07-25 241.20 241.70 240.90 240.90 0.0M
2025-07-24 245.00 245.65 243.30 243.30 0.0M
2025-07-23 240.65 244.35 240.65 243.45 0.0M
2025-07-22 231.55 233.80 231.55 232.30 0.0M
2025-07-21 233.10 233.85 233.05 233.25 0.0M
2025-07-18 232.15 232.70 231.55 231.60 0.0M
2025-07-17 233.45 234.95 233.45 234.65 0.0M
2025-07-16 230.70 232.30 230.30 232.30 0.0M
2025-07-15 231.30 232.60 231.30 231.75 0.0M
2025-07-14 231.05 231.80 230.85 231.25 0.0M
2025-07-11 232.05 232.35 231.25 231.50 0.0M
2025-07-10 230.80 234.50 230.80 234.40 0.0M
2025-07-09 232.65 235.00 232.65 234.90 0.0M
2025-07-08 233.55 235.10 233.55 234.60 0.0M
2025-07-07 233.70 235.60 232.45 232.45 0.0M
2025-07-04 235.80 236.30 235.65 235.70 0.0M
2025-07-03 235.50 237.60 235.50 237.60 0.0M
2025-07-02 236.50 237.15 236.20 236.25 0.0M
2025-07-01 237.40 238.15 236.45 236.45 0.0M
2025-06-30 241.05 241.90 239.40 239.60 0.0M
2025-06-27 239.05 241.65 239.05 241.00 0.0M
2025-06-26 235.70 237.10 235.70 237.10 0.0M
2025-06-25 232.30 233.70 231.75 231.90 0.0M
2025-06-24 231.50 232.45 231.50 232.45 0.0M
2025-06-23 227.90 230.20 227.90 229.95 0.0M
2025-06-20 230.60 232.40 229.40 229.55 0.0M
2025-06-19 232.95 233.70 231.85 232.20 0.0M
2025-06-18 234.30 235.40 234.25 234.25 0.0M
2025-06-17 231.70 232.20 231.25 231.25 0.0M
2025-06-16 231.70 233.60 231.70 232.10 0.0M
2025-06-13 229.65 231.60 229.65 229.90 0.0M
2025-06-12 231.80 232.90 230.55 231.65 0.0M
2025-06-11 233.50 235.30 232.85 232.85 0.0M
2025-06-10 233.20 234.40 233.20 233.70 0.0M
2025-06-09 232.65 234.45 232.65 233.90 0.0M
2025-06-06 230.65 233.15 230.65 232.10 0.0M
2025-06-05 231.20 232.20 230.05 230.10 0.0M
2025-06-04 232.10 233.00 232.10 232.35 0.0M
2025-06-03 231.00 232.95 231.00 232.65 0.0M
2025-06-02 230.70 233.25 230.70 233.20 0.0M
2025-05-30 233.85 235.30 231.05 232.50 0.0M
2025-05-29 235.65 236.40 232.80 232.95 0.0M
2025-05-28 232.55 234.15 232.55 233.35 0.0M
2025-05-27 233.35 236.40 233.35 236.15 0.0M
2025-05-26 232.05 233.80 232.05 233.25 0.0M
2025-05-23 230.10 231.65 228.25 229.65 0.0M
2025-05-22 229.50 230.85 228.80 230.40 0.0M
2025-05-21 230.45 231.50 229.05 229.05 0.0M
2025-05-20 232.25 233.90 232.25 232.70 0.0M
2025-05-19 231.60 232.80 230.70 232.60 0.0M
2025-05-16 233.50 235.55 233.50 235.35 0.0M
2025-05-15 232.50 234.40 232.50 233.80 0.0M
2025-05-14 233.30 234.80 231.75 231.75 0.0M
2025-05-13 233.90 235.45 233.90 234.80 0.0M
2025-05-12 231.25 237.60 231.25 237.05 0.0M
2025-05-09 231.10 232.60 230.35 231.00 0.0M
2025-05-08 229.25 232.10 229.25 231.25 0.0M
2025-05-07 227.45 229.60 227.45 229.60 0.0M
2025-05-06 229.50 230.50 228.90 229.25 0.0M
2025-05-05 228.10 230.95 228.10 230.40 0.0M
2025-05-02 224.95 228.65 224.95 228.65 0.0M
2025-04-30 223.30 225.25 222.55 225.25 0.0M
2025-04-29 223.50 225.10 223.30 224.85 0.0M
2025-04-28 220.90 223.65 220.90 223.30 0.0M
2025-04-25 220.70 221.95 220.70 221.95 0.0M
2025-04-24 217.60 220.60 217.15 220.20 0.0M
2025-04-23 217.65 220.40 217.65 219.10 0.0M
2025-04-22 212.50 217.55 212.50 217.40 0.0M
2025-04-17 213.40 215.95 213.40 214.95 0.0M
2025-04-16 210.85 213.70 210.40 210.40 0.0M
2025-04-15 212.40 215.95 212.40 215.40 0.0M
2025-04-14 210.60 213.50 210.60 213.05 0.0M
2025-04-11 207.80 208.10 203.85 208.10 0.0M
2025-04-10 214.65 214.65 203.90 205.30 0.0M
2025-04-09 198.66 215.40 198.66 215.40 0.0M
2025-04-08 206.60 212.25 200.35 200.35 0.0M
2025-04-07 193.24 201.70 193.24 200.25 0.0M
2025-04-04 209.55 210.95 201.25 202.95 0.0M
2025-04-03 216.20 217.15 211.90 211.90 0.0M
2025-04-02 222.30 223.05 221.25 222.80 0.0M
2025-04-01 221.05 222.85 220.55 222.60 0.0M
2025-03-31 221.85 224.20 221.85 224.20 0.0M
2025-03-28 228.60 229.40 225.70 225.70 0.0M
2025-03-27 232.55 233.15 231.30 231.50 0.0M
2025-03-26 234.40 235.50 233.30 233.40 0.0M
2025-03-25 232.65 235.95 232.65 235.95 0.0M
2025-03-24 232.10 234.20 232.10 233.70 0.0M
2025-03-21 232.50 233.65 232.50 233.15 0.0M
2025-03-20 234.20 235.60 233.35 233.85 0.0M
2025-03-19 231.25 234.30 231.25 234.10 0.0M
2025-03-18 231.70 232.70 231.70 231.85 0.0M
2025-03-17 231.20 233.95 231.20 233.25 0.0M
2025-03-14 230.70 233.35 230.70 232.65 0.0M
2025-03-13 229.75 230.80 228.65 229.55 0.0M
2025-03-12 228.05 230.85 228.05 229.85 0.0M
2025-03-11 229.60 230.45 225.65 226.80 0.0M
2025-03-10 231.60 232.40 228.10 228.75 0.0M
2025-03-07 230.50 232.20 229.75 232.20 0.0M
2025-03-06 234.70 235.15 232.05 232.05 0.0M
2025-03-05 234.60 235.75 233.50 235.10 0.0M
2025-03-04 238.75 238.85 233.55 235.60 0.0M
2025-03-03 241.50 242.85 238.75 238.75 0.0M
2025-02-28 238.50 240.45 238.50 240.45 0.0M
2025-02-27 245.05 245.90 242.10 242.10 0.0M
2025-02-26 243.20 245.95 243.20 244.55 0.0M
2025-02-25 243.50 244.95 242.70 243.10 0.0M
2025-02-24 243.85 245.50 243.85 243.95 0.0M
2025-02-21 245.35 247.75 245.00 245.15 0.0M
2025-02-20 247.15 248.35 245.50 245.65 0.0M
2025-02-19 247.00 248.05 246.75 247.40 0.0M
2025-02-18 246.60 248.75 246.60 247.85 0.0M
2025-02-17 245.55 247.95 245.55 247.40 0.0M
2025-02-14 245.20 246.35 244.55 245.25 0.0M
2025-02-13 245.30 247.65 245.30 247.40 0.0M
2025-02-12 244.45 246.10 244.05 244.45 0.0M
2025-02-11 247.30 248.60 247.30 247.50 0.0M
2025-02-10 247.35 249.65 247.35 248.85 0.0M
2025-02-07 246.75 248.15 246.15 246.15 0.0M
2025-02-06 246.60 249.35 246.60 248.20 0.0M
2025-02-05 242.10 245.55 242.10 245.55 0.0M
2025-02-04 242.40 244.70 242.40 244.45 0.0M
2025-02-03 242.35 245.85 242.35 244.95 0.0M
2025-01-31 246.30 248.30 245.50 245.50 0.0M
2025-01-30 244.75 247.10 244.75 246.70 0.0M
2025-01-29 243.95 245.20 243.50 243.55 0.0M
2025-01-28 240.40 243.35 240.40 243.35 0.0M
2025-01-27 242.15 242.40 240.90 241.35 0.0M
2025-01-24 245.90 248.65 245.90 248.10 0.0M
2025-01-23 245.65 246.05 245.15 246.05 0.0M
2025-01-22 243.45 245.85 243.45 244.95 0.0M
2025-01-21 241.40 243.55 241.40 242.75 0.0M
2025-01-20 241.75 242.75 241.10 241.10 0.0M
2025-01-17 240.15 242.75 240.15 242.55 0.0M
2025-01-16 240.65 241.90 240.65 240.90 0.0M
2025-01-15 237.15 241.55 237.15 241.50 0.0M
2025-01-14 238.45 239.75 237.85 237.90 0.0M
2025-01-13 238.75 240.45 238.75 240.45 0.0M
2025-01-10 240.70 242.00 240.35 240.40 0.0M
2025-01-09 242.35 244.00 242.35 243.10 0.0M
2025-01-08 244.10 245.90 244.10 244.90 0.0M
2025-01-07 243.70 246.05 243.70 243.75 0.0M
2025-01-06 241.55 244.20 241.55 242.65 0.0M
2025-01-03 243.05 245.10 243.05 244.75 0.0M
2025-01-02 242.35 245.55 242.35 244.25 0.0M