Daiwa iFreeETF TOPIX Double Inverse(-2x) Index (1368)

1368
🏛️ 日本 →
298.00
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
09:00 304.00 304.00 300.00 300.00 3.1K
09:05 300.00 301.00 299.00 299.00 2.9K
09:10 300.00 300.00 298.00 298.00 0.3K
09:15 299.00 300.00 298.00 299.00 22.9K
09:20 299.00 300.00 299.00 300.00 0.7K
09:25 299.00 300.00 299.00 300.00 1.1K
09:30 300.00 300.00 300.00 300.00 0.0K
09:35 301.00 301.00 300.00 300.00 0.0K
09:40 299.00 299.00 299.00 299.00 0.0K
09:45 300.00 300.00 300.00 300.00 0.5K
09:50 301.00 301.00 300.00 300.00 24.4K
09:55 300.00 301.00 300.00 301.00 4.4K
10:00 301.00 301.00 300.00 300.00 2.9K
10:05 299.00 299.00 299.00 299.00 0.3K
10:10 299.00 299.00 299.00 299.00 8.0K
10:15 299.00 299.00 299.00 299.00 0.0K
10:20 299.00 299.00 299.00 299.00 2.2K
10:25 299.00 299.00 299.00 299.00 0.0K
10:35 299.00 300.00 299.00 299.00 1.0K
10:40 299.00 299.00 299.00 299.00 0.0K
10:45 299.00 299.00 299.00 299.00 0.0K
11:00 299.00 299.00 299.00 299.00 0.0K
11:15 299.00 299.00 299.00 299.00 0.0K
11:25 299.00 299.00 299.00 299.00 0.0K
11:30 299.00 299.00 299.00 299.00 0.0K
12:30 300.00 300.00 299.00 299.00 5.0K
12:35 299.00 299.00 299.00 299.00 1.5K
12:40 299.00 300.00 299.00 300.00 0.1K
12:45 299.00 300.00 299.00 299.00 0.0K
12:50 299.00 299.00 299.00 299.00 0.2K
12:55 298.00 300.00 298.00 298.00 1.5K
13:05 299.00 299.00 299.00 299.00 0.6K
13:20 300.00 300.00 300.00 300.00 8.4K
13:45 300.00 300.00 300.00 300.00 0.0K
13:55 300.00 300.00 300.00 300.00 0.0K
14:00 301.00 301.00 301.00 301.00 1.0K
14:30 301.00 301.00 301.00 301.00 1.0K
14:35 301.00 301.00 301.00 301.00 0.0K
15:00 301.00 301.00 301.00 301.00 1.1K
15:20 302.00 302.00 302.00 302.00 0.0K
15:30 301.00 301.00 301.00 301.00 15.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 298.00 299.00 293.00 298.00 0.5M
2025-09-25 299.00 300.00 295.00 296.00 0.2M
2025-09-24 302.00 304.00 299.00 301.00 0.0M
2025-09-22 304.00 304.00 298.00 301.00 0.1M
2025-09-19 299.00 309.00 296.00 304.00 0.8M
2025-09-18 303.00 307.00 301.00 303.00 0.2M
2025-09-17 303.00 307.00 302.00 304.00 0.1M
2025-09-16 301.00 303.00 298.00 300.00 0.1M
2025-09-12 300.00 303.00 299.00 302.00 0.0M
2025-09-11 307.00 309.00 304.00 304.00 0.1M
2025-09-10 309.00 310.00 305.00 305.00 0.0M
2025-09-09 304.00 311.00 302.00 310.00 0.1M
2025-09-08 309.00 311.00 305.00 306.00 0.1M
2025-09-05 314.00 317.00 311.00 312.00 0.1M
2025-09-04 324.00 324.00 318.00 319.00 0.1M
2025-09-03 320.00 327.00 319.00 326.00 0.0M
2025-09-02 320.00 322.00 317.00 319.00 0.0M
2025-09-01 324.00 326.00 319.00 323.00 0.1M
2025-08-29 319.00 322.00 318.00 319.00 0.1M
2025-08-28 322.00 323.00 317.00 317.00 0.1M
2025-08-27 320.00 323.00 320.00 320.00 0.1M
2025-08-26 315.00 322.00 315.00 321.00 0.2M
2025-08-25 311.00 315.00 309.00 313.00 0.1M
2025-08-22 318.00 320.00 314.00 316.00 0.2M
2025-08-21 316.00 320.00 315.00 318.00 0.1M
2025-08-20 313.00 317.00 312.00 316.00 0.1M
2025-08-19 310.00 314.00 309.00 311.00 0.1M
2025-08-18 314.00 314.00 309.00 311.00 0.1M
2025-08-15 320.00 320.00 313.00 317.00 0.2M
2025-08-14 320.00 325.00 320.00 325.00 0.1M
2025-08-13 320.00 320.00 315.00 316.00 0.4M
2025-08-12 328.00 328.00 319.00 322.00 0.7M
2025-08-08 337.00 337.00 328.00 333.00 0.3M
2025-08-07 346.00 346.00 338.00 341.00 0.1M
2025-08-06 352.00 352.00 344.00 346.00 0.2M
2025-08-05 353.00 356.00 350.00 352.00 0.1M
2025-08-04 365.00 365.00 357.00 358.00 0.2M
2025-08-01 355.00 355.00 346.00 349.00 0.2M
2025-07-31 354.00 356.00 350.00 350.00 0.2M
2025-07-30 360.00 361.00 357.00 357.00 0.0M
2025-07-29 358.00 362.00 358.00 360.00 0.1M
2025-07-28 349.00 355.00 349.00 354.00 0.1M
2025-07-25 347.00 351.00 345.00 350.00 0.1M
2025-07-24 349.00 349.00 341.00 344.00 0.4M
2025-07-23 367.00 368.00 353.00 355.00 0.9M
2025-07-22 380.00 385.00 372.00 381.00 0.1M
2025-07-18 377.00 381.00 376.00 380.00 0.1M
2025-07-17 388.00 388.00 379.00 380.00 0.1M
2025-07-16 383.00 387.00 382.00 384.00 0.1M
2025-07-15 382.00 386.00 380.00 384.00 0.2M
2025-07-14 387.00 388.00 382.00 385.00 0.0M
2025-07-11 383.00 386.00 378.00 383.00 0.2M
2025-07-10 383.00 390.00 383.00 387.00 0.1M
2025-07-09 382.00 386.00 381.00 384.00 0.1M
2025-07-08 389.00 389.00 384.00 386.00 0.1M
2025-07-07 384.00 389.00 383.00 389.00 0.0M
2025-07-04 380.00 385.00 378.00 384.00 0.1M
2025-07-03 385.00 387.00 383.00 384.00 0.0M
2025-07-02 386.00 388.00 381.00 383.00 0.1M
2025-07-01 378.00 384.00 377.00 382.00 0.2M
2025-06-30 374.00 379.00 372.00 377.00 0.2M
2025-06-27 385.00 385.00 378.00 379.00 0.2M
2025-06-26 396.00 396.00 390.00 391.00 0.3M
2025-06-25 395.00 401.00 394.00 396.00 0.0M
2025-06-24 394.00 400.00 392.00 398.00 0.1M
2025-06-23 402.00 407.00 402.00 403.00 0.0M
2025-06-20 396.00 400.00 394.00 400.00 0.0M
2025-06-19 391.00 396.00 390.00 395.00 0.1M
2025-06-18 399.00 399.00 390.00 390.00 0.3M
2025-06-17 397.00 399.00 395.00 395.00 0.1M
2025-06-16 400.00 403.00 396.00 398.00 0.3M
2025-06-13 401.00 408.00 399.00 405.00 0.3M
2025-06-12 397.00 400.00 394.00 398.00 0.0M
2025-06-11 394.00 398.00 393.00 395.00 0.2M
2025-06-10 395.00 397.00 392.00 396.00 0.1M
2025-06-09 396.00 398.00 394.00 397.00 0.0M
2025-06-06 404.00 404.00 399.00 401.00 0.0M
2025-06-05 401.00 406.00 400.00 406.00 0.1M
2025-06-04 398.00 398.00 394.00 397.00 0.2M
2025-06-03 398.00 401.00 396.00 401.00 0.2M
2025-06-02 397.00 403.00 397.00 400.00 0.1M
2025-05-30 398.00 400.00 390.00 391.00 0.1M
2025-05-29 395.00 395.00 388.00 390.00 0.2M
2025-05-28 394.00 401.00 393.00 400.00 0.1M
2025-05-27 406.00 409.00 400.00 401.00 0.1M
2025-05-26 409.00 411.00 404.00 404.00 0.3M
2025-05-23 414.00 415.00 409.00 412.00 0.2M
2025-05-22 419.00 420.00 414.00 419.00 0.1M
2025-05-21 408.00 414.00 406.00 412.00 0.2M
2025-05-20 406.00 413.00 404.00 412.00 0.2M
2025-05-19 412.00 413.00 409.00 411.00 0.1M
2025-05-16 408.00 415.00 408.00 411.00 0.3M
2025-05-15 410.00 413.00 408.00 410.00 0.1M
2025-05-14 401.00 412.00 401.00 404.00 0.1M
2025-05-13 394.00 401.00 393.00 400.00 0.2M
2025-05-12 409.00 416.00 409.00 409.00 0.1M
2025-05-09 414.00 416.00 411.00 413.00 0.3M
2025-05-08 424.00 430.00 422.00 422.00 0.2M
2025-05-07 423.00 427.00 421.00 424.00 0.3M
2025-05-02 427.00 430.00 422.00 427.00 0.1M
2025-05-01 433.00 436.00 428.00 430.00 0.2M
2025-04-30 433.00 439.00 432.00 435.00 0.1M
2025-04-28 439.00 440.00 433.00 439.00 0.1M
2025-04-25 450.00 452.00 444.00 445.00 0.1M
2025-04-24 455.00 462.00 453.00 461.00 0.1M
2025-04-23 460.00 468.00 459.00 463.00 0.1M
2025-04-22 485.00 487.00 481.00 482.00 0.2M
2025-04-21 477.00 487.00 476.00 483.00 0.2M
2025-04-18 478.00 484.00 471.00 471.00 0.1M
2025-04-17 495.00 498.00 483.00 483.00 0.2M
2025-04-16 489.00 504.00 487.00 497.00 0.2M
2025-04-15 486.00 491.00 485.00 488.00 0.4M
2025-04-14 496.00 500.00 488.00 500.00 0.3M
2025-04-11 525.00 534.00 507.00 511.00 0.5M
2025-04-10 482.00 496.00 479.00 481.00 0.7M
2025-04-09 576.00 589.00 559.00 576.00 0.8M
2025-04-08 539.00 554.00 528.00 539.00 1.0M
2025-04-07 635.00 635.00 594.00 616.00 1.6M
2025-04-04 526.00 553.00 519.00 535.00 0.8M
2025-04-03 510.00 511.00 497.00 501.00 0.4M
2025-04-02 465.00 479.00 465.00 470.00 0.2M
2025-04-01 460.00 471.00 455.00 467.00 0.3M
2025-03-31 463.00 472.00 461.00 470.00 0.2M
2025-03-28 432.00 442.00 431.00 436.00 0.3M
2025-03-27 436.00 438.00 430.00 430.00 0.0M
2025-03-26 426.00 434.00 426.00 428.00 0.1M
2025-03-25 429.00 437.00 428.00 432.00 0.1M
2025-03-24 430.00 437.00 430.00 436.00 0.1M
2025-03-21 437.00 439.00 427.00 432.00 0.2M
2025-03-19 438.00 438.00 429.00 435.00 0.1M
2025-03-18 439.00 440.00 435.00 439.00 0.1M
2025-03-17 451.00 453.00 447.00 451.00 0.1M
2025-03-14 471.00 474.00 459.00 461.00 0.0M
2025-03-13 462.00 468.00 458.00 468.00 0.0M
2025-03-12 478.00 478.00 465.00 470.00 0.2M
2025-03-11 482.00 496.00 476.00 476.00 0.1M
2025-03-10 463.00 470.00 462.00 466.00 0.0M
2025-03-07 466.00 468.00 459.00 465.00 0.0M
2025-03-06 456.00 458.00 448.00 450.00 0.0M
2025-03-05 463.00 468.00 458.00 460.00 0.3M
2025-03-04 464.00 473.00 460.00 464.00 0.2M
2025-03-03 461.00 468.00 457.00 457.00 0.2M
2025-02-28 465.00 479.00 465.00 474.00 0.1M
2025-02-27 463.00 464.00 456.00 457.00 0.1M
2025-02-26 464.00 473.00 463.00 463.00 0.1M
2025-02-25 468.00 468.00 459.00 462.00 0.1M
2025-02-21 461.00 463.00 456.00 457.00 0.3M
2025-02-20 453.00 463.00 452.00 458.00 0.1M
2025-02-19 446.00 450.00 442.00 448.00 0.1M
2025-02-18 447.00 447.00 440.00 445.00 0.1M
2025-02-17 451.00 453.00 445.00 448.00 0.1M
2025-02-14 444.00 451.00 442.00 449.00 0.1M
2025-02-13 454.00 456.00 446.00 446.00 0.2M
2025-02-12 459.00 464.00 457.00 459.00 0.1M
2025-02-10 459.00 462.00 457.00 459.00 0.3M
2025-02-07 456.00 461.00 454.00 457.00 0.0M
2025-02-06 452.00 455.00 447.00 452.00 0.0M
2025-02-05 455.00 459.00 447.00 456.00 0.0M
2025-02-04 450.00 461.00 450.00 457.00 0.3M
2025-02-03 460.00 466.00 457.00 463.00 0.2M
2025-01-31 442.00 445.00 439.00 440.00 0.1M
2025-01-30 448.00 449.00 442.00 444.00 0.2M
2025-01-29 447.00 450.00 444.00 446.00 0.2M
2025-01-28 456.00 460.00 447.00 453.00 0.5M
2025-01-27 447.00 453.00 444.00 450.00 0.2M
2025-01-24 452.00 457.00 447.00 455.00 0.1M
2025-01-23 456.00 459.00 452.00 454.00 0.0M
2025-01-22 460.00 462.00 457.00 459.00 0.1M
2025-01-21 461.00 474.00 460.00 467.00 0.1M
2025-01-20 472.00 473.00 464.00 468.00 0.1M
2025-01-17 479.00 490.00 478.00 479.00 0.3M
2025-01-16 470.00 477.00 467.00 477.00 0.1M
2025-01-15 471.00 478.00 469.00 475.00 0.1M
2025-01-14 469.00 483.00 467.00 479.00 0.0M
2025-01-10 464.00 467.00 460.00 467.00 0.0M
2025-01-09 452.00 463.00 450.00 459.00 0.1M
2025-01-08 446.00 451.00 446.00 449.00 0.0M
2025-01-07 449.00 452.00 440.00 444.00 0.2M
2025-01-06 443.00 456.00 441.00 453.00 0.2M