iFreeETF Nikkei225 Double Inverse Index (1366)

1366
🏛️ 日本 →
192.00
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
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
2023-12-29 540.00 546.00 536.00 544.00 1.7M
2023-12-28 543.00 543.00 538.00 538.00 0.9M
2023-12-27 542.00 542.00 533.00 536.00 1.6M
2023-12-26 549.00 553.00 549.00 549.00 0.5M
2023-12-25 545.00 552.00 544.00 549.00 0.7M
2023-12-22 550.00 554.00 546.00 553.00 0.5M
2023-12-21 550.00 556.00 549.00 554.00 1.6M
2023-12-20 545.00 545.00 532.00 536.00 2.7M
2023-12-19 567.00 573.00 553.00 553.00 1.7M
2023-12-18 568.00 576.00 568.00 568.00 1.1M
2023-12-15 568.00 569.00 556.00 562.00 2.0M
2023-12-14 558.00 578.00 555.00 572.00 3.6M
2023-12-13 562.00 566.00 557.00 563.00 2.9M
2023-12-12 554.00 568.00 554.00 566.00 1.5M
2023-12-11 569.00 571.00 563.00 567.00 1.6M
2023-12-08 576.00 590.00 576.00 586.00 2.7M
2023-12-07 558.00 569.00 556.00 566.00 2.0M
2023-12-06 565.00 566.00 547.00 548.00 2.2M
2023-12-05 564.00 573.00 561.00 570.00 1.5M
2023-12-04 552.00 563.00 552.00 556.00 1.1M
2023-12-01 545.00 551.00 544.00 550.00 0.7M
2023-11-30 556.00 559.00 548.00 548.00 1.0M
2023-11-29 556.00 558.00 546.00 553.00 1.1M
2023-11-28 546.00 554.00 545.00 550.00 0.8M
2023-11-27 539.00 551.00 537.00 550.00 1.1M
2023-11-24 539.00 543.00 536.00 543.00 2.0M
2023-11-22 559.00 559.00 544.00 549.00 2.2M
2023-11-21 548.00 556.00 548.00 551.00 2.9M
2023-11-20 546.00 553.00 535.00 552.00 1.6M
2023-11-17 555.00 555.00 544.00 544.00 1.0M
2023-11-16 551.00 557.00 543.00 551.00 1.8M
2023-11-15 558.00 559.00 545.00 547.00 2.8M
2023-11-14 573.00 577.00 571.00 576.00 0.7M
2023-11-13 570.00 583.00 568.00 580.00 1.7M
2023-11-10 585.00 592.00 579.00 580.00 1.6M
2023-11-09 591.00 595.00 574.00 577.00 1.8M
2023-11-08 583.00 600.00 582.00 595.00 1.4M
2023-11-07 582.00 593.00 581.00 593.00 1.5M
2023-11-06 581.00 582.00 574.00 576.00 1.8M
2023-11-02 602.00 609.00 600.00 605.00 1.2M
2023-11-01 625.00 629.00 619.00 620.00 1.9M
2023-10-31 658.00 664.00 645.00 649.00 5.0M
2023-10-30 660.00 664.00 655.00 658.00 1.9M
2023-10-27 655.00 659.00 642.00 644.00 1.6M
2023-10-26 655.00 665.00 650.00 664.00 1.6M
2023-10-25 633.00 639.00 627.00 636.00 1.1M
2023-10-24 639.00 665.00 638.00 643.00 2.6M
2023-10-23 640.00 648.00 639.00 646.00 1.0M
2023-10-20 638.00 642.00 629.00 635.00 1.2M
2023-10-19 624.00 630.00 620.00 628.00 1.8M
2023-10-18 606.00 613.00 603.00 605.00 1.8M
2023-10-17 602.00 612.00 598.00 607.00 2.3M
2023-10-16 613.00 625.00 609.00 622.00 2.2M
2023-10-13 596.00 600.00 589.00 597.00 2.8M
2023-10-12 603.00 603.00 591.00 591.00 1.7M
2023-10-11 615.00 617.00 608.00 612.00 1.6M
2023-10-10 633.00 633.00 616.00 619.00 1.5M
2023-10-06 651.00 655.00 644.00 650.00 1.5M
2023-10-05 662.00 671.00 648.00 648.00 2.8M
2023-10-04 664.00 674.00 660.00 672.00 3.0M
2023-10-03 629.00 647.00 629.00 644.00 2.6M
2023-10-02 610.00 623.00 598.00 623.00 3.1M
2023-09-29 613.00 625.00 613.00 620.00 1.3M
2023-09-28 610.00 627.00 607.00 619.00 2.1M
2023-09-27 622.00 624.00 609.00 610.00 3.2M
2023-09-26 598.00 609.00 597.00 609.00 1.7M
2023-09-25 602.00 608.00 594.00 596.00 1.3M
2023-09-22 614.00 616.00 601.00 607.00 1.8M
2023-09-21 590.00 601.00 587.00 600.00 1.4M
2023-09-20 576.00 586.00 576.00 585.00 1.3M
2023-09-19 576.00 581.00 573.00 577.00 1.0M
2023-09-15 571.00 572.00 563.00 567.00 1.6M
2023-09-14 588.00 592.00 577.00 579.00 1.6M
2023-09-13 594.00 601.00 591.00 598.00 0.7M
2023-09-12 599.00 605.00 594.00 594.00 1.2M
2023-09-11 598.00 609.00 596.00 607.00 1.5M
2023-09-08 592.00 605.00 590.00 602.00 1.7M
2023-09-07 583.00 588.00 575.00 587.00 1.0M
2023-09-06 585.00 585.00 577.00 579.00 1.0M
2023-09-05 590.00 596.00 587.00 587.00 1.1M
2023-09-04 595.00 599.00 591.00 591.00 0.8M
2023-09-01 606.00 607.00 593.00 598.00 0.9M
2023-08-31 611.00 612.00 599.00 603.00 1.1M
2023-08-30 609.00 614.00 604.00 612.00 0.9M
2023-08-29 615.00 619.00 611.00 618.00 1.0M
2023-08-28 629.00 632.00 618.00 620.00 1.4M
2023-08-25 636.00 645.00 633.00 641.00 2.0M
2023-08-24 620.00 626.00 616.00 617.00 1.1M
2023-08-23 639.00 639.00 626.00 626.00 0.8M
2023-08-22 636.00 641.00 631.00 632.00 1.0M
2023-08-21 647.00 652.00 637.00 646.00 1.0M
2023-08-18 658.00 658.00 642.00 650.00 1.6M
2023-08-17 643.00 656.00 640.00 645.00 1.6M
2023-08-16 633.00 638.00 628.00 638.00 1.5M
2023-08-15 616.00 621.00 613.00 620.00 0.5M
2023-08-14 610.00 628.00 605.00 626.00 0.9M
2023-08-10 627.00 629.00 610.00 611.00 1.7M
2023-08-09 619.00 623.00 614.00 622.00 0.8M
2023-08-08 614.00 620.00 608.00 615.00 1.1M
2023-08-07 633.00 637.00 617.00 620.00 1.1M
2023-08-04 629.00 632.00 618.00 623.00 1.3M
2023-08-03 615.00 624.00 612.00 622.00 1.9M
2023-08-02 590.00 607.00 589.00 604.00 1.7M
2023-08-01 584.00 587.00 576.00 577.00 0.7M
2023-07-31 592.00 593.00 579.00 587.00 1.7M
2023-07-28 617.00 630.00 599.00 602.00 4.2M
2023-07-27 612.00 615.00 596.00 598.00 1.7M
2023-07-26 607.00 613.00 604.00 607.00 1.0M
2023-07-25 605.00 613.00 605.00 607.00 1.0M
2023-07-24 611.00 611.00 601.00 605.00 0.9M
2023-07-21 622.00 629.00 614.00 621.00 0.8M
2023-07-20 602.00 615.00 600.00 614.00 0.8M
2023-07-19 604.00 609.00 600.00 601.00 0.9M
2023-07-18 616.00 621.00 607.00 614.00 1.1M
2023-07-14 605.00 625.00 605.00 618.00 1.6M
2023-07-13 630.00 637.00 615.00 617.00 1.6M
2023-07-12 621.00 643.00 621.00 638.00 2.3M
2023-07-11 617.00 632.00 616.00 627.00 1.0M
2023-07-10 619.00 632.00 613.00 627.00 1.5M
2023-07-07 618.00 622.00 607.00 620.00 2.0M
2023-07-06 598.00 611.00 595.00 605.00 1.5M
2023-07-05 591.00 597.00 584.00 585.00 1.0M
2023-07-04 580.00 586.00 579.00 583.00 1.1M
2023-07-03 576.00 580.00 571.00 572.00 1.4M
2023-06-30 595.00 602.00 590.00 591.00 1.2M
2023-06-29 589.00 592.00 579.00 590.00 1.8M
2023-06-28 608.00 614.00 593.00 595.00 1.3M
2023-06-27 614.00 627.00 612.00 618.00 1.7M
2023-06-26 615.00 623.00 604.00 612.00 3.4M
2023-06-23 583.00 616.00 582.00 609.00 3.7M
2023-06-22 586.00 593.00 578.00 591.00 1.3M
2023-06-21 594.00 596.00 577.00 580.00 1.1M
2023-06-20 592.00 599.00 584.00 587.00 1.3M
2023-06-19 572.00 593.00 572.00 587.00 1.4M
2023-06-16 587.00 595.00 573.00 575.00 1.6M
2023-06-15 584.00 588.00 574.00 585.00 1.0M
2023-06-14 586.00 595.00 577.00 583.00 9.4M
2023-06-13 615.00 616.00 597.00 600.00 1.7M
2023-06-12 624.00 631.00 620.00 624.00 1.0M
2023-06-09 644.00 645.00 629.00 631.00 1.6M
2023-06-08 645.00 665.00 640.00 656.00 1.6M
2023-06-07 618.00 646.00 614.00 646.00 5.3M
2023-06-06 642.00 645.00 621.00 622.00 1.4M
2023-06-05 649.00 651.00 634.00 635.00 2.4M
2023-06-02 671.00 674.00 662.00 662.00 0.9M
2023-06-01 691.00 693.00 678.00 680.00 1.0M
2023-05-31 683.00 696.00 681.00 692.00 1.1M
2023-05-30 677.00 684.00 670.00 673.00 0.9M
2023-05-29 663.00 680.00 661.00 676.00 1.2M
2023-05-26 690.00 693.00 683.00 690.00 1.5M
2023-05-25 701.00 704.00 692.00 696.00 0.9M
2023-05-24 698.00 707.00 694.00 702.00 1.5M
2023-05-23 676.00 695.00 672.00 689.00 1.9M
2023-05-22 701.00 703.00 684.00 684.00 0.9M
2023-05-19 694.00 703.00 690.00 695.00 1.4M
2023-05-18 709.00 717.00 703.00 706.00 1.4M
2023-05-17 740.00 740.00 729.00 732.00 0.8M
2023-05-16 746.00 747.00 739.00 744.00 0.7M
2023-05-15 760.00 762.00 754.00 755.00 0.7M
2023-05-12 783.00 783.00 765.00 767.00 1.1M
2023-05-11 784.00 787.00 780.00 781.00 0.6M
2023-05-10 776.00 784.00 776.00 780.00 0.7M
2023-05-09 787.00 787.00 774.00 776.00 0.7M
2023-05-08 785.00 792.00 780.00 791.00 0.8M
2023-05-02 776.00 784.00 774.00 781.00 1.1M
2023-05-01 785.00 788.00 780.00 781.00 1.2M
2023-04-28 807.00 817.00 796.00 797.00 2.1M
2023-04-27 827.00 832.00 819.00 820.00 0.6M
2023-04-26 819.00 828.00 815.00 821.00 0.8M
2023-04-25 806.00 812.00 800.00 809.00 0.5M
2023-04-24 809.00 814.00 808.00 813.00 0.5M
2023-04-21 814.00 817.00 802.00 813.00 0.9M
2023-04-20 820.00 821.00 806.00 810.00 0.8M
2023-04-19 811.00 816.00 808.00 813.00 1.0M
2023-04-18 816.00 817.00 806.00 809.00 1.0M
2023-04-17 815.00 823.00 813.00 816.00 0.5M
2023-04-14 825.00 826.00 817.00 820.00 1.2M
2023-04-13 851.00 851.00 838.00 838.00 0.3M
2023-04-12 847.00 849.00 840.00 843.00 0.8M
2023-04-11 855.00 857.00 843.00 851.00 0.9M
2023-04-10 867.00 873.00 864.00 869.00 0.3M
2023-04-07 876.00 882.00 874.00 878.00 0.4M
2023-04-06 871.00 883.00 871.00 880.00 1.0M
2023-04-05 842.00 861.00 840.00 859.00 0.8M
2023-04-04 838.00 840.00 832.00 833.00 0.7M
2023-04-03 837.00 842.00 834.00 838.00 1.4M
2023-03-31 852.00 852.00 842.00 846.00 1.0M
2023-03-30 861.00 872.00 857.00 864.00 0.7M
2023-03-29 897.00 897.00 875.00 876.00 1.1M
2023-03-28 892.00 904.00 892.00 897.00 0.4M
2023-03-27 900.00 908.00 896.00 899.00 0.4M
2023-03-24 907.00 915.00 905.00 908.00 0.5M
2023-03-23 914.00 920.00 901.00 903.00 0.6M
2023-03-22 911.00 913.00 897.00 900.00 1.0M
2023-03-20 916.00 938.00 909.00 937.00 1.3M
2023-03-17 920.00 930.00 910.00 911.00 0.9M
2023-03-16 953.00 960.00 931.00 935.00 1.4M
2023-03-15 905.00 928.00 904.00 920.00 1.2M
2023-03-14 911.00 927.00 911.00 920.00 1.7M
2023-03-13 875.00 893.00 875.00 881.00 1.8M
2023-03-10 849.00 864.00 845.00 862.00 1.0M
2023-03-09 833.00 838.00 827.00 834.00 0.6M
2023-03-08 857.00 857.00 843.00 846.00 0.9M
2023-03-07 859.00 859.00 847.00 853.00 0.6M
2023-03-06 859.00 862.00 854.00 857.00 0.8M
2023-03-03 893.00 895.00 875.00 878.00 1.4M
2023-03-02 902.00 911.00 898.00 905.00 0.4M
2023-03-01 913.00 918.00 904.00 904.00 0.6M
2023-02-28 903.00 912.00 899.00 909.00 0.3M
2023-02-27 917.00 919.00 908.00 910.00 0.3M
2023-02-24 929.00 930.00 909.00 911.00 0.9M
2023-02-22 923.00 938.00 921.00 932.00 1.6M
2023-02-21 908.00 917.00 905.00 909.00 0.3M
2023-02-20 908.00 913.00 905.00 906.00 0.2M
2023-02-17 909.00 910.00 901.00 908.00 0.8M
2023-02-16 900.00 901.00 893.00 894.00 0.6M
2023-02-15 895.00 912.00 893.00 909.00 0.5M
2023-02-14 896.00 905.00 896.00 900.00 0.4M
2023-02-13 905.00 924.00 905.00 913.00 0.8M
2023-02-10 902.00 902.00 889.00 897.00 0.8M
2023-02-09 912.00 915.00 900.00 902.00 0.7M
2023-02-08 899.00 911.00 898.00 903.00 0.5M
2023-02-07 892.00 898.00 889.00 898.00 0.3M
2023-02-06 890.00 899.00 887.00 896.00 1.2M
2023-02-03 910.00 912.00 901.00 909.00 1.1M
2023-02-02 911.00 920.00 909.00 914.00 0.5M
2023-02-01 909.00 920.00 906.00 919.00 0.4M
2023-01-31 912.00 922.00 910.00 920.00 0.5M
2023-01-30 917.00 921.00 910.00 915.00 0.9M
2023-01-27 914.00 921.00 912.00 916.00 0.5M
2023-01-26 913.00 924.00 908.00 919.00 1.0M
2023-01-25 930.00 930.00 911.00 917.00 0.9M
2023-01-24 926.00 930.00 916.00 923.00 1.2M
2023-01-23 955.00 959.00 949.00 950.00 0.6M
2023-01-20 993.00 996.00 977.00 977.00 0.7M
2023-01-19 982.00 991.00 974.00 988.00 0.5M
2023-01-18 1,003.00 1,005.00 957.00 960.00 1.2M
2023-01-17 1,030.00 1,032.00 1,007.00 1,011.00 0.5M
2023-01-16 1,036.00 1,044.00 1,028.00 1,037.00 0.9M
2023-01-13 1,002.00 1,016.00 993.00 1,014.00 0.6M
2023-01-12 986.00 995.00 983.00 988.00 0.2M
2023-01-11 996.00 998.00 987.00 989.00 0.5M
2023-01-10 1,007.00 1,014.00 999.00 1,011.00 0.5M
2023-01-06 1,045.00 1,045.00 1,021.00 1,026.00 0.8M
2023-01-05 1,035.00 1,045.00 1,028.00 1,039.00 0.9M
2023-01-04 1,037.00 1,052.00 1,036.00 1,049.00 0.7M