JPX Nikkei 400 Double Inverse 2x (JPXNK400INV2)

JPXNK400INV2
🏛️ 日本 →
339.87
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
2021-12-30 1,307.19 1,322.78 1,295.76 1,307.19 0.0M
2021-12-29 1,292.95 1,307.89 1,283.94 1,298.88 0.0M
2021-12-28 1,302.11 1,306.09 1,287.27 1,287.80 0.0M
2021-12-27 1,311.78 1,325.96 1,310.99 1,325.17 0.0M
2021-12-24 1,303.67 1,314.41 1,300.53 1,312.57 0.0M
2021-12-23 1,319.30 1,324.10 1,308.91 1,308.91 0.0M
2021-12-22 1,324.63 1,339.29 1,320.63 1,332.36 0.0M
2021-12-21 1,340.86 1,351.31 1,324.09 1,332.89 0.0M
2021-12-20 1,340.92 1,376.81 1,337.22 1,374.96 0.0M
2021-12-17 1,293.36 1,325.19 1,287.46 1,319.54 0.0M
2021-12-16 1,294.76 1,302.45 1,281.51 1,283.10 0.0M
2021-12-15 1,339.13 1,339.13 1,318.83 1,324.97 0.0M
2021-12-14 1,331.14 1,344.97 1,319.97 1,335.66 0.0M
2021-12-13 1,312.71 1,331.42 1,308.97 1,329.81 0.0M
2021-12-10 1,320.43 1,338.60 1,312.53 1,335.96 0.0M
2021-12-09 1,303.21 1,316.22 1,297.75 1,316.22 0.0M
2021-12-08 1,297.69 1,312.75 1,293.46 1,301.13 0.0M
2021-12-07 1,357.85 1,372.17 1,312.68 1,320.94 0.0M
2021-12-06 1,359.13 1,386.14 1,357.22 1,377.13 0.0M
2021-12-03 1,396.94 1,407.62 1,363.77 1,363.77 0.0M
2021-12-02 1,412.62 1,414.01 1,387.80 1,405.37 0.0M
2021-12-01 1,400.68 1,425.44 1,382.11 1,394.49 0.0M
2021-11-30 1,348.64 1,406.87 1,334.63 1,406.87 0.0M
2021-11-29 1,365.39 1,378.41 1,334.83 1,373.36 0.0M
2021-11-26 1,291.66 1,339.71 1,291.66 1,328.72 0.0M
2021-11-25 1,275.02 1,279.40 1,270.39 1,278.11 0.0M
2021-11-24 1,261.25 1,291.88 1,251.70 1,286.86 0.0M
2021-11-22 1,264.76 1,271.78 1,253.22 1,255.72 0.0M
2021-11-19 1,269.19 1,269.96 1,252.44 1,254.47 0.0M
2021-11-18 1,271.72 1,282.09 1,257.05 1,268.94 0.0M
2021-11-17 1,248.36 1,267.90 1,247.61 1,264.89 0.0M
2021-11-16 1,252.12 1,257.39 1,237.58 1,252.12 0.0M
2021-11-15 1,249.33 1,257.42 1,242.51 1,253.88 0.0M
2021-11-12 1,282.43 1,282.43 1,256.47 1,263.74 0.0M
2021-11-11 1,308.72 1,311.60 1,290.70 1,298.01 0.0M
2021-11-10 1,293.20 1,307.40 1,287.77 1,306.11 0.0M
2021-11-09 1,263.68 1,292.91 1,254.03 1,291.39 0.0M
2021-11-08 1,255.38 1,271.30 1,255.13 1,270.80 0.0M
2021-11-05 1,250.49 1,272.21 1,249.74 1,263.47 0.0M
2021-11-04 1,257.69 1,263.57 1,248.49 1,248.49 0.0M
2021-11-02 1,272.35 1,283.19 1,266.80 1,278.40 0.0M
2021-11-01 1,285.26 1,289.22 1,261.00 1,261.00 0.0M
2021-10-29 1,319.29 1,348.02 1,313.23 1,318.76 0.0M
2021-10-28 1,314.08 1,330.67 1,309.93 1,317.71 0.0M
2021-10-27 1,294.89 1,307.83 1,288.94 1,296.19 0.0M
2021-10-26 1,302.08 1,306.06 1,286.97 1,293.60 0.0M
2021-10-25 1,334.89 1,334.89 1,315.13 1,325.41 0.0M
2021-10-22 1,331.24 1,334.14 1,302.97 1,317.50 0.0M
2021-10-21 1,292.11 1,321.18 1,288.25 1,320.67 0.0M
2021-10-20 1,271.79 1,287.99 1,266.14 1,286.45 0.0M
2021-10-19 1,289.56 1,295.26 1,281.27 1,285.42 0.0M
2021-10-18 1,283.43 1,301.70 1,283.43 1,295.26 0.0M
2021-10-15 1,312.47 1,317.01 1,285.46 1,286.26 0.0M
2021-10-14 1,355.54 1,357.17 1,336.53 1,337.07 0.0M
2021-10-13 1,354.21 1,361.21 1,338.59 1,357.71 0.0M
2021-10-12 1,331.25 1,350.92 1,330.71 1,346.40 0.0M
2021-10-11 1,377.85 1,380.05 1,329.12 1,329.12 0.0M
2021-10-08 1,370.29 1,376.47 1,352.01 1,376.47 0.0M
2021-10-07 1,395.88 1,409.08 1,377.62 1,405.71 0.0M
2021-10-06 1,381.06 1,427.28 1,353.05 1,404.59 0.0M
2021-10-05 1,391.94 1,427.43 1,387.30 1,400.67 0.0M
2021-10-04 1,320.49 1,374.61 1,318.88 1,365.18 0.0M
2021-10-01 1,314.11 1,351.75 1,302.00 1,346.07 0.0M
2021-09-30 1,279.13 1,297.29 1,274.53 1,288.85 0.0M
2021-09-29 1,273.74 1,299.46 1,269.33 1,279.13 0.0M
2021-09-28 1,225.48 1,246.16 1,222.32 1,224.75 0.0M
2021-09-27 1,205.09 1,218.42 1,196.36 1,216.72 0.0M
2021-09-24 1,227.34 1,228.36 1,210.36 1,211.63 0.0M
2021-09-22 1,249.75 1,267.13 1,245.53 1,267.13 0.0M
2021-09-21 1,238.67 1,252.34 1,230.76 1,241.31 0.0M
2021-09-17 1,207.11 1,213.40 1,194.77 1,198.64 0.0M
2021-09-16 1,195.83 1,218.67 1,194.15 1,209.77 0.0M
2021-09-15 1,197.35 1,210.10 1,195.70 1,201.84 0.0M
2021-09-14 1,195.55 1,197.72 1,178.20 1,179.89 0.0M
2021-09-13 1,219.24 1,223.60 1,204.46 1,204.46 0.0M
2021-09-10 1,241.61 1,241.61 1,211.49 1,211.49 0.0M
2021-09-09 1,241.17 1,249.75 1,231.61 1,244.85 0.0M
2021-09-08 1,250.88 1,253.12 1,225.97 1,225.97 0.0M
2021-09-07 1,253.03 1,255.57 1,233.44 1,245.65 0.0M
2021-09-06 1,283.36 1,283.36 1,268.97 1,271.85 0.0M
2021-09-03 1,346.93 1,346.93 1,304.17 1,307.95 0.0M
2021-09-02 1,358.34 1,366.52 1,349.62 1,353.43 0.0M
2021-09-01 1,388.09 1,388.09 1,362.14 1,362.70 0.0M
2021-08-31 1,421.91 1,430.67 1,384.61 1,395.35 0.0M
2021-08-30 1,422.98 1,431.64 1,412.87 1,412.87 0.0M
2021-08-27 1,445.78 1,456.95 1,441.48 1,444.06 0.0M
2021-08-26 1,426.87 1,438.62 1,425.15 1,432.60 0.0M
2021-08-25 1,429.73 1,434.32 1,415.69 1,432.60 0.0M
2021-08-24 1,443.97 1,443.97 1,427.03 1,433.17 0.0M
2021-08-23 1,485.17 1,485.17 1,454.88 1,460.33 0.0M
2021-08-20 1,497.53 1,519.32 1,482.61 1,514.24 0.0M
2021-08-19 1,474.42 1,493.32 1,467.44 1,492.16 0.0M
2021-08-18 1,464.91 1,471.95 1,442.63 1,454.06 0.0M
2021-08-17 1,442.55 1,465.79 1,435.29 1,465.79 0.0M
2021-08-16 1,421.22 1,459.18 1,418.68 1,452.43 0.0M
2021-08-13 1,406.60 1,410.27 1,399.54 1,406.03 0.0M
2021-08-12 1,398.69 1,411.96 1,385.99 1,410.83 0.0M
2021-08-11 1,424.36 1,424.36 1,407.08 1,411.11 0.0M
2021-08-10 1,444.55 1,446.58 1,417.55 1,439.91 0.0M
2021-08-06 1,457.63 1,461.70 1,448.03 1,451.52 0.0M
2021-08-05 1,472.33 1,472.33 1,453.85 1,454.14 0.0M
2021-08-04 1,456.57 1,470.53 1,455.11 1,466.46 0.0M
2021-08-03 1,459.14 1,469.52 1,448.48 1,454.82 0.0M
2021-08-02 1,472.53 1,474.93 1,437.37 1,441.27 0.0M
2021-07-30 1,466.97 1,502.88 1,464.05 1,502.58 0.0M
2021-07-29 1,456.44 1,467.60 1,452.32 1,459.67 0.0M
2021-07-28 1,464.74 1,478.59 1,451.48 1,469.07 0.0M
2021-07-27 1,448.39 1,450.44 1,437.29 1,441.96 0.0M
2021-07-26 1,446.63 1,465.44 1,440.96 1,460.66 0.0M
2021-07-21 1,478.96 1,500.19 1,459.25 1,492.91 0.0M
2021-07-20 1,521.32 1,525.49 1,501.37 1,516.26 0.0M
2021-07-19 1,484.21 1,500.19 1,472.88 1,488.86 0.0M
2021-07-16 1,457.73 1,461.76 1,436.42 1,452.83 0.0M
2021-07-15 1,413.17 1,442.97 1,410.36 1,440.16 0.0M
2021-07-14 1,416.78 1,417.06 1,396.63 1,405.86 0.0M
2021-07-13 1,403.98 1,404.26 1,390.36 1,398.87 0.0M
2021-07-12 1,433.55 1,434.74 1,415.18 1,418.73 0.0M
2021-07-09 1,504.47 1,530.01 1,475.40 1,481.86 0.0M
2021-07-08 1,447.57 1,468.06 1,443.82 1,468.06 0.0M
2021-07-07 1,450.33 1,459.12 1,434.17 1,443.24 0.0M
2021-07-06 1,416.30 1,426.57 1,409.45 1,417.72 0.0M
2021-07-05 1,424.58 1,434.50 1,422.31 1,426.28 0.0M
2021-07-02 1,432.46 1,433.90 1,412.88 1,417.77 0.0M
2021-07-01 1,425.04 1,446.54 1,425.04 1,439.95 0.0M
2021-06-30 1,412.57 1,433.64 1,407.16 1,433.64 0.0M
2021-06-29 1,419.75 1,433.75 1,417.79 1,423.39 0.0M
2021-06-28 1,392.85 1,406.04 1,392.57 1,400.42 0.0M
2021-06-25 1,402.09 1,414.08 1,398.95 1,402.95 0.0M
2021-06-24 1,428.92 1,435.75 1,422.09 1,426.92 0.0M
2021-06-23 1,415.05 1,422.94 1,403.50 1,422.94 0.0M
2021-06-22 1,453.15 1,454.65 1,407.09 1,408.29 0.0M
2021-06-21 1,478.87 1,520.13 1,474.57 1,505.23 0.0M
2021-06-18 1,411.32 1,432.46 1,411.32 1,432.46 0.0M
2021-06-17 1,396.00 1,415.47 1,391.00 1,409.07 0.0M
2021-06-16 1,394.61 1,395.72 1,379.32 1,390.44 0.0M
2021-06-15 1,409.39 1,411.36 1,388.74 1,390.16 0.0M
2021-06-14 1,404.53 1,420.45 1,400.26 1,413.91 0.0M
2021-06-11 1,415.08 1,436.33 1,413.38 1,422.16 0.0M
2021-06-10 1,422.45 1,427.83 1,408.28 1,417.06 0.0M
2021-06-09 1,411.99 1,420.16 1,408.61 1,416.78 0.0M
2021-06-08 1,412.27 1,415.94 1,399.30 1,409.17 0.0M
2021-06-07 1,396.46 1,416.52 1,396.17 1,410.58 0.0M
2021-06-04 1,423.00 1,432.32 1,411.71 1,412.56 0.0M
2021-06-03 1,435.55 1,435.55 1,400.52 1,411.43 0.0M
2021-06-02 1,458.07 1,475.90 1,429.41 1,435.84 0.0M
2021-06-01 1,451.03 1,482.07 1,448.10 1,462.16 0.0M
2021-05-31 1,435.68 1,468.78 1,431.40 1,464.21 0.0M
2021-05-28 1,448.50 1,448.50 1,422.67 1,426.83 0.0M
2021-05-27 1,481.20 1,491.79 1,475.02 1,484.73 0.0M
2021-05-26 1,488.61 1,490.97 1,465.00 1,470.90 0.0M
2021-05-25 1,478.60 1,486.93 1,474.13 1,475.92 0.0M
2021-05-24 1,501.94 1,502.24 1,474.01 1,487.82 0.0M
2021-05-21 1,511.35 1,513.17 1,492.55 1,501.64 0.0M
2021-05-20 1,528.92 1,530.13 1,506.81 1,516.20 0.0M
2021-05-19 1,526.64 1,535.02 1,503.01 1,514.38 0.0M
2021-05-18 1,529.84 1,529.84 1,488.41 1,495.83 0.0M
2021-05-17 1,514.57 1,561.59 1,514.27 1,545.92 0.0M
2021-05-14 1,560.67 1,566.74 1,525.84 1,536.39 0.0M
2021-05-13 1,571.31 1,604.58 1,562.60 1,597.74 0.0M
2021-05-12 1,510.46 1,580.17 1,502.31 1,554.52 0.0M
2021-05-11 1,459.15 1,515.86 1,455.12 1,508.95 0.0M
2021-05-10 1,462.77 1,466.00 1,434.31 1,439.29 0.0M
2021-05-07 1,471.60 1,478.39 1,459.20 1,467.17 0.0M
2021-05-06 1,490.38 1,494.35 1,458.03 1,476.03 0.0M
2021-04-30 1,505.57 1,527.60 1,500.75 1,526.09 0.0M
2021-04-28 1,519.52 1,524.69 1,499.47 1,508.59 0.0M
2021-04-27 1,497.69 1,519.22 1,497.69 1,519.22 0.0M
2021-04-26 1,489.60 1,513.92 1,486.59 1,495.00 0.0M
2021-04-23 1,506.97 1,519.48 1,501.61 1,501.61 0.0M
2021-04-22 1,509.20 1,520.35 1,489.69 1,489.69 0.0M
2021-04-21 1,532.46 1,561.63 1,529.78 1,548.53 0.0M
2021-04-20 1,468.50 1,495.04 1,468.50 1,488.40 0.0M
2021-04-19 1,435.92 1,446.55 1,429.03 1,442.53 0.0M
2021-04-16 1,433.34 1,448.03 1,430.17 1,435.35 0.0M
2021-04-15 1,445.47 1,446.34 1,423.71 1,440.25 0.0M
2021-04-14 1,447.81 1,460.20 1,445.79 1,450.40 0.0M
2021-04-13 1,440.89 1,444.65 1,420.94 1,440.32 0.0M
2021-04-12 1,423.13 1,445.81 1,422.27 1,445.81 0.0M
2021-04-09 1,437.50 1,437.79 1,405.40 1,435.19 0.0M
2021-04-08 1,434.77 1,455.89 1,433.63 1,446.18 0.0M
2021-04-07 1,431.39 1,450.41 1,420.44 1,426.78 0.0M
2021-04-06 1,392.75 1,443.42 1,392.75 1,440.90 0.0M
2021-04-05 1,404.56 1,412.78 1,395.50 1,399.75 0.0M
2021-04-02 1,411.58 1,427.37 1,403.54 1,416.46 0.0M
2021-04-01 1,416.65 1,442.35 1,412.60 1,435.70 0.0M
2021-03-31 1,424.11 1,443.79 1,409.78 1,443.79 0.0M
2021-03-30 1,401.40 1,420.53 1,398.91 1,405.56 0.0M
2021-03-29 1,370.75 1,409.96 1,370.75 1,385.88 0.0M
2021-03-26 1,413.14 1,417.19 1,396.40 1,400.44 0.0M
2021-03-25 1,469.02 1,469.32 1,433.34 1,443.75 0.0M
2021-03-24 1,450.57 1,492.56 1,440.01 1,486.56 0.0M
2021-03-23 1,385.66 1,428.01 1,384.26 1,428.01 0.0M
2021-03-22 1,389.62 1,415.63 1,388.52 1,402.21 0.0M
2021-03-19 1,390.47 1,390.47 1,366.06 1,369.08 0.0M
2021-03-18 1,390.41 1,393.51 1,365.09 1,371.00 0.0M
2021-03-17 1,422.52 1,423.65 1,405.88 1,406.73 0.0M
2021-03-16 1,428.10 1,428.95 1,409.83 1,409.83 0.0M
2021-03-15 1,438.84 1,447.84 1,427.24 1,427.24 0.0M
2021-03-12 1,487.48 1,495.54 1,450.74 1,450.74 0.0M
2021-03-11 1,497.34 1,504.53 1,488.66 1,493.15 0.0M
2021-03-10 1,500.94 1,507.85 1,492.83 1,497.34 0.0M
2021-03-09 1,522.18 1,538.50 1,500.93 1,501.54 0.0M
2021-03-08 1,501.30 1,552.33 1,496.08 1,539.73 0.0M
2021-03-05 1,562.13 1,594.46 1,536.96 1,536.96 0.0M
2021-03-04 1,546.75 1,583.27 1,536.70 1,554.05 0.0M
2021-03-03 1,527.93 1,543.91 1,520.25 1,521.79 0.0M
2021-03-02 1,505.46 1,554.51 1,503.33 1,536.23 0.0M
2021-03-01 1,545.04 1,546.31 1,518.37 1,523.13 0.0M
2021-02-26 1,523.56 1,587.26 1,523.56 1,587.26 0.0M
2021-02-25 1,489.04 1,495.14 1,481.10 1,488.43 0.0M
2021-02-24 1,484.37 1,526.28 1,481.13 1,526.28 0.0M
2021-02-22 1,460.93 1,478.50 1,452.00 1,475.52 0.0M
2021-02-19 1,488.91 1,498.59 1,478.04 1,488.32 0.0M
2021-02-18 1,440.97 1,474.69 1,431.17 1,467.77 0.0M
2021-02-17 1,434.95 1,451.02 1,431.22 1,440.97 0.0M
2021-02-16 1,445.42 1,448.62 1,419.24 1,434.66 0.0M
2021-02-15 1,468.43 1,473.19 1,449.98 1,454.44 0.0M
2021-02-12 1,485.68 1,497.62 1,481.51 1,488.07 0.0M
2021-02-10 1,506.95 1,509.94 1,486.26 1,492.25 0.0M
2021-02-09 1,497.95 1,513.56 1,490.14 1,499.15 0.0M
2021-02-08 1,548.03 1,548.03 1,500.93 1,501.55 0.0M
2021-02-05 1,573.98 1,583.58 1,557.97 1,559.57 0.0M
2021-02-04 1,584.39 1,605.60 1,576.47 1,600.22 0.0M
2021-02-03 1,604.24 1,605.86 1,583.12 1,583.12 0.0M
2021-02-02 1,639.59 1,651.82 1,623.39 1,624.71 0.0M
2021-02-01 1,692.75 1,692.75 1,648.41 1,652.81 0.0M
2021-01-29 1,628.24 1,693.40 1,625.29 1,692.41 0.0M
2021-01-28 1,652.43 1,666.17 1,622.70 1,637.08 0.0M
2021-01-27 1,601.65 1,613.31 1,593.88 1,598.09 0.0M
2021-01-26 1,612.13 1,619.14 1,600.01 1,619.14 0.0M
2021-01-25 1,593.95 1,608.71 1,592.99 1,594.27 0.0M
2021-01-22 1,619.26 1,620.54 1,600.38 1,604.54 0.0M
2021-01-21 1,608.82 1,608.82 1,585.80 1,600.06 0.0M
2021-01-20 1,600.88 1,635.93 1,600.88 1,620.81 0.0M
2021-01-19 1,621.94 1,622.92 1,599.81 1,607.95 0.0M
2021-01-18 1,629.72 1,636.79 1,614.93 1,627.15 0.0M
2021-01-15 1,574.35 1,610.38 1,574.35 1,606.90 0.0M
2021-01-14 1,600.79 1,605.90 1,556.09 1,580.04 0.0M
2021-01-13 1,615.30 1,619.16 1,590.52 1,596.32 0.0M
2021-01-12 1,625.32 1,635.32 1,602.73 1,608.54 0.0M
2021-01-08 1,655.72 1,662.39 1,613.70 1,613.70 0.0M
2021-01-07 1,688.86 1,688.86 1,645.92 1,667.39 0.0M
2021-01-06 1,741.20 1,744.33 1,719.96 1,731.45 0.0M
2021-01-05 1,738.77 1,752.63 1,728.37 1,740.85 0.0M
2021-01-04 1,702.37 1,768.19 1,702.03 1,732.88 0.0M