Daiwa iFreeETF MSCI Japan ESG Select Leaders Index (1653)

1653
🏛️ 日本 →
4,098.00
最后更新: 2025-09-25
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
2023-12-27 2,992.50 2,992.50 2,992.50 2,992.50 0.0M
2023-12-26 2,960.00 2,960.00 2,950.00 2,957.50 0.0M
2023-12-25 2,968.50 2,968.50 2,958.00 2,958.50 0.0M
2023-12-22 2,950.00 2,951.50 2,950.00 2,951.50 0.0M
2023-12-21 2,930.00 2,930.00 2,930.00 2,930.00 0.0M
2023-12-14 2,943.00 2,943.00 2,943.00 2,943.00 0.0M
2023-12-13 2,988.00 2,988.00 2,988.00 2,988.00 0.0M
2023-12-11 2,957.00 2,990.50 2,957.00 2,990.50 0.0M
2023-12-08 2,979.00 2,979.00 2,946.00 2,946.00 0.0M
2023-12-06 3,002.00 3,002.00 3,002.00 3,002.00 0.0M
2023-12-05 2,971.00 2,971.00 2,971.00 2,971.00 0.0M
2023-11-30 2,994.50 3,002.00 2,994.00 3,002.00 0.0M
2023-11-24 3,029.00 3,033.00 3,029.00 3,033.00 0.0M
2023-11-22 3,010.00 3,014.00 3,010.00 3,014.00 0.0M
2023-11-20 3,050.00 3,050.00 3,045.00 3,045.00 0.0M
2023-11-16 3,018.00 3,018.00 3,015.00 3,015.00 0.0M
2023-11-15 3,002.00 3,013.00 3,002.00 3,012.00 0.0M
2023-11-10 2,937.50 2,937.50 2,937.50 2,937.50 0.0M
2023-11-06 2,969.00 2,981.00 2,969.00 2,981.00 0.0M
2023-11-02 2,924.00 2,926.50 2,923.00 2,925.50 0.0M
2023-10-31 2,825.00 2,825.00 2,825.00 2,825.00 0.0M
2023-10-30 2,799.00 2,800.50 2,799.00 2,800.50 0.0M
2023-10-27 2,821.00 2,840.00 2,820.00 2,840.00 0.0M
2023-10-25 2,847.00 2,847.00 2,847.00 2,847.00 0.0M
2023-10-24 2,820.00 2,820.00 2,788.00 2,811.00 0.0M
2023-10-20 2,856.00 2,856.00 2,855.50 2,855.50 0.0M
2023-10-19 2,852.00 2,852.00 2,852.00 2,852.00 0.0M
2023-10-17 2,908.00 2,915.00 2,899.50 2,899.50 0.0M
2023-10-16 2,867.50 2,867.50 2,867.50 2,867.50 0.0M
2023-10-13 2,934.00 2,934.00 2,934.00 2,934.00 0.0M
2023-10-12 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2023-10-11 2,926.00 2,926.00 2,926.00 2,926.00 0.0M
2023-10-10 2,905.50 2,905.50 2,903.00 2,903.00 0.0M
2023-10-06 2,855.50 2,857.00 2,855.50 2,857.00 0.0M
2023-10-05 2,824.00 2,851.50 2,824.00 2,851.50 0.0M
2023-10-04 2,836.00 2,836.00 2,801.00 2,801.00 0.0M
2023-10-03 2,900.50 2,900.50 2,868.50 2,868.50 0.0M
2023-10-02 2,955.00 2,955.00 2,921.50 2,923.00 0.0M
2023-09-28 2,968.00 2,968.00 2,968.00 2,968.00 0.0M
2023-09-27 2,946.50 2,963.00 2,946.50 2,963.00 0.0M
2023-09-26 2,989.00 2,989.00 2,989.00 2,989.00 0.0M
2023-09-22 2,966.00 2,975.00 2,963.00 2,975.00 0.0M
2023-09-19 3,030.00 3,036.00 3,030.00 3,036.00 0.0M
2023-09-15 3,042.00 3,053.00 3,042.00 3,053.00 0.0M
2023-09-14 3,010.00 3,010.00 3,010.00 3,010.00 0.0M
2023-09-12 2,978.50 2,978.50 2,978.50 2,978.50 0.0M
2023-09-11 2,949.50 2,950.00 2,949.00 2,949.00 0.0M
2023-09-08 2,959.00 2,982.00 2,959.00 2,963.00 0.0M
2023-09-07 3,000.00 3,009.00 2,985.50 2,985.50 0.0M
2023-09-06 2,984.00 3,003.00 2,984.00 2,998.50 0.0M
2023-09-04 2,951.00 2,962.00 2,951.00 2,962.00 0.0M
2023-09-01 2,935.00 2,949.50 2,935.00 2,940.00 0.0M
2023-08-31 2,915.00 2,915.00 2,915.00 2,915.00 0.0M
2023-08-30 2,898.00 2,898.00 2,886.50 2,886.50 0.0M
2023-08-29 2,888.50 2,888.50 2,888.50 2,888.50 0.0M
2023-08-28 2,868.50 2,868.50 2,868.50 2,868.50 0.0M
2023-08-24 2,860.00 2,864.50 2,858.50 2,864.50 0.0M
2023-08-22 2,819.50 2,829.50 2,819.50 2,829.50 0.0M
2023-08-21 2,813.00 2,814.00 2,803.00 2,807.00 0.0M
2023-08-18 2,792.00 2,801.50 2,792.00 2,801.50 0.0M
2023-08-17 2,825.50 2,825.50 2,794.00 2,794.00 0.0M
2023-08-16 2,845.00 2,845.00 2,845.00 2,845.00 0.0M
2023-08-15 2,872.50 2,872.50 2,871.50 2,871.50 0.0M
2023-08-14 2,885.00 2,885.00 2,885.00 2,885.00 0.0M
2023-08-10 2,842.00 2,877.50 2,842.00 2,877.50 0.0M
2023-08-08 2,887.00 2,887.00 2,873.00 2,881.00 0.0M
2023-08-07 2,864.50 2,864.50 2,864.00 2,864.00 0.0M
2023-08-04 2,853.50 2,853.50 2,849.50 2,849.50 0.0M
2023-08-03 2,868.00 2,868.00 2,850.00 2,858.00 0.0M
2023-08-02 2,899.00 2,899.00 2,886.00 2,886.00 0.0M
2023-08-01 2,915.50 2,929.00 2,915.50 2,929.00 0.0M
2023-07-31 2,907.00 2,912.50 2,895.50 2,912.50 0.0M
2023-07-28 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2023-07-27 2,851.00 2,868.00 2,851.00 2,868.00 0.0M
2023-07-26 2,861.00 2,861.00 2,853.50 2,853.50 0.0M
2023-07-25 2,859.00 2,859.00 2,848.00 2,850.00 0.0M
2023-07-24 2,847.50 2,855.50 2,847.50 2,855.50 0.0M
2023-07-20 2,830.50 2,830.50 2,830.50 2,830.50 0.0M
2023-07-19 2,838.50 2,839.50 2,838.50 2,839.50 0.0M
2023-07-18 2,808.00 2,828.00 2,808.00 2,828.00 0.0M
2023-07-14 2,774.00 2,812.00 2,774.00 2,808.00 0.0M
2023-07-12 2,788.00 2,788.00 2,765.00 2,769.50 0.0M
2023-07-11 2,808.00 2,808.00 2,790.00 2,790.00 0.0M
2023-07-10 2,831.00 2,832.50 2,807.50 2,807.50 0.0M
2023-07-07 2,845.50 2,847.50 2,826.00 2,832.50 0.0M
2023-07-06 2,942.00 2,942.00 2,917.50 2,917.50 0.0M
2023-07-05 2,947.00 2,947.00 2,947.00 2,947.00 0.0M
2023-07-04 2,954.50 2,961.00 2,949.50 2,952.00 0.0M
2023-07-03 2,968.00 2,976.50 2,968.00 2,974.50 0.0M
2023-06-29 2,945.00 2,947.00 2,941.50 2,944.50 0.0M
2023-06-28 2,912.50 2,936.50 2,911.50 2,931.50 0.0M
2023-06-27 2,886.50 2,894.00 2,788.00 2,881.50 0.0M
2023-06-26 2,893.00 2,893.50 2,893.00 2,893.50 0.0M
2023-06-23 2,942.50 2,943.00 2,894.00 2,894.00 0.0M
2023-06-22 2,948.00 2,948.50 2,948.00 2,948.50 0.0M
2023-06-21 2,899.00 2,914.00 2,899.00 2,914.00 0.0M
2023-06-20 2,922.50 2,922.50 2,898.00 2,907.00 0.0M
2023-06-19 2,960.00 2,960.00 2,921.00 2,924.00 0.0M
2023-06-16 2,942.50 2,942.50 2,942.50 2,942.50 0.0M
2023-06-15 2,944.50 2,969.00 2,944.50 2,969.00 0.0M
2023-06-14 2,938.00 2,958.50 2,938.00 2,952.00 0.0M
2023-06-13 2,888.00 2,912.00 2,888.00 2,911.00 0.0M
2023-06-12 2,860.50 2,863.50 2,860.50 2,862.50 0.0M
2023-06-09 2,849.50 2,855.00 2,848.00 2,855.00 0.0M
2023-06-07 2,880.00 2,880.00 2,826.00 2,828.00 0.0M
2023-06-06 2,850.00 2,850.00 2,850.00 2,850.00 0.0M
2023-06-05 2,821.50 2,833.00 2,821.50 2,833.00 0.0M
2023-06-01 2,740.50 2,747.50 2,740.50 2,747.50 0.0M
2023-05-31 2,737.50 2,737.50 2,737.50 2,737.50 0.0M
2023-05-30 2,761.50 2,762.00 2,759.00 2,759.00 0.0M
2023-05-29 2,776.00 2,776.00 2,765.00 2,765.00 0.0M
2023-05-26 2,748.00 2,748.00 2,748.00 2,748.00 0.0M
2023-05-24 2,744.50 2,753.50 2,744.50 2,747.00 0.0M
2023-05-23 2,793.00 2,793.00 2,756.00 2,756.00 0.0M
2023-05-22 2,763.00 2,774.00 2,758.00 2,774.00 0.0M
2023-05-19 2,760.50 2,760.50 2,756.00 2,756.00 0.0M
2023-05-18 2,743.00 2,743.00 2,743.00 2,743.00 0.0M
2023-05-17 2,701.00 2,714.00 2,701.00 2,714.00 0.0M
2023-05-16 2,700.00 2,701.00 2,697.00 2,701.00 0.0M
2023-05-12 2,630.00 2,659.00 2,630.00 2,659.00 0.0M
2023-05-10 2,653.50 2,653.50 2,638.50 2,638.50 0.0M
2023-05-09 2,641.50 2,650.00 2,641.50 2,650.00 0.0M
2023-05-08 2,623.00 2,623.00 2,622.50 2,622.50 0.0M
2023-05-02 2,636.50 2,636.50 2,636.50 2,636.50 0.0M
2023-05-01 2,622.00 2,638.00 2,622.00 2,638.00 0.0M
2023-04-28 2,607.00 2,610.00 2,604.00 2,604.00 0.0M
2023-04-25 2,598.00 2,603.50 2,598.00 2,603.50 0.0M
2023-04-21 2,600.00 2,600.00 2,590.00 2,590.00 0.0M
2023-04-20 2,596.00 2,596.50 2,596.00 2,596.50 0.0M
2023-04-18 2,580.50 2,587.00 2,580.50 2,587.00 0.0M
2023-04-14 2,569.50 2,569.50 2,569.50 2,569.50 0.0M
2023-04-13 2,543.50 2,543.50 2,542.50 2,542.50 0.0M
2023-04-12 2,535.50 2,535.50 2,535.50 2,535.50 0.0M
2023-04-11 2,522.50 2,535.00 2,522.50 2,529.50 0.0M
2023-04-06 2,495.00 2,495.00 2,487.50 2,487.50 0.0M
2023-04-05 2,535.50 2,535.50 2,519.50 2,519.50 0.0M
2023-04-04 2,562.00 2,566.50 2,562.00 2,566.50 0.0M
2023-03-31 2,520.00 2,535.00 2,520.00 2,535.00 0.0M
2023-03-30 2,509.00 2,509.00 2,509.00 2,509.00 0.0M
2023-03-28 2,459.00 2,459.00 2,459.00 2,459.00 0.0M
2023-03-24 2,438.00 2,445.50 2,435.50 2,441.50 0.0M
2023-03-23 2,435.00 2,447.50 2,432.50 2,447.50 0.0M
2023-03-22 2,459.00 2,464.50 2,459.00 2,464.00 0.0M
2023-03-17 2,445.00 2,446.50 2,440.50 2,441.50 0.0M
2023-03-16 2,395.50 2,400.00 2,395.50 2,400.00 0.0M
2023-03-15 2,467.50 2,467.50 2,460.00 2,460.00 0.0M
2023-03-14 2,450.00 2,450.00 2,428.00 2,436.00 0.0M
2023-03-13 2,518.00 2,518.00 2,493.00 2,493.00 0.0M
2023-03-10 2,561.50 2,561.50 2,549.50 2,549.50 0.0M
2023-03-09 2,596.00 2,596.00 2,594.50 2,595.00 0.0M
2023-03-08 2,567.50 2,573.50 2,567.50 2,573.50 0.0M
2023-03-07 2,562.00 2,567.00 2,562.00 2,565.50 0.0M
2023-03-06 2,559.00 2,559.00 2,559.00 2,559.00 0.0M
2023-03-03 2,514.00 2,538.50 2,514.00 2,538.00 0.0M
2023-03-02 2,512.00 2,512.00 2,499.00 2,502.00 0.0M
2023-03-01 2,499.00 2,501.50 2,498.00 2,501.50 0.0M
2023-02-28 2,501.50 2,501.50 2,498.00 2,498.00 0.0M
2023-02-24 2,475.50 2,493.00 2,475.50 2,493.00 0.0M
2023-02-21 2,511.00 2,511.00 2,511.00 2,511.00 0.0M
2023-02-10 2,517.00 2,517.00 2,508.50 2,512.00 0.0M
2023-02-09 2,497.50 2,497.50 2,497.50 2,497.50 0.0M
2023-02-08 2,496.00 2,498.50 2,496.00 2,498.50 0.0M
2023-02-06 2,495.50 2,495.50 2,495.50 2,495.50 0.0M
2023-02-02 2,482.00 2,482.00 2,472.50 2,472.50 0.0M
2023-02-01 2,481.50 2,481.50 2,481.50 2,481.50 0.0M
2023-01-31 2,503.00 2,505.50 2,503.00 2,505.50 0.0M
2023-01-30 2,492.00 2,500.00 2,492.00 2,500.00 0.0M
2023-01-27 2,493.00 2,493.00 2,493.00 2,493.00 0.0M
2023-01-25 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2023-01-24 2,492.50 2,492.50 2,490.00 2,490.00 0.0M
2023-01-20 2,428.50 2,428.50 2,428.50 2,428.50 0.0M
2023-01-19 2,427.00 2,427.00 2,419.50 2,419.50 0.0M
2023-01-18 2,445.00 2,445.00 2,445.00 2,445.00 0.0M
2023-01-17 2,404.00 2,404.00 2,404.00 2,404.00 0.0M
2023-01-16 2,386.50 2,390.50 2,386.50 2,390.50 0.0M
2023-01-13 2,405.50 2,408.00 2,404.00 2,408.00 0.0M
2023-01-12 2,406.50 2,409.00 2,402.00 2,409.00 0.0M
2023-01-10 2,376.00 2,379.50 2,376.00 2,379.50 0.0M
2023-01-06 2,357.50 2,375.50 2,356.00 2,375.50 0.0M
2023-01-05 2,390.00 2,390.00 2,385.50 2,385.50 0.0M
2023-01-04 2,405.00 2,405.00 2,380.00 2,390.00 0.0M