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
2024-12-30 475.63 485.37 474.29 483.56 0.0M
2024-12-27 487.63 487.73 476.26 477.73 0.0M
2024-12-26 500.80 500.90 490.28 490.28 0.0M
2024-12-25 501.10 509.44 501.00 501.00 0.0M
2024-12-24 501.50 503.72 500.20 502.31 0.0M
2024-12-23 504.55 508.95 501.68 502.81 0.0M
2024-12-20 504.30 511.92 502.36 511.92 0.0M
2024-12-19 518.48 520.10 505.73 508.26 0.0M
2024-12-18 504.72 505.93 498.48 505.93 0.0M
2024-12-17 496.73 503.11 490.54 503.11 0.0M
2024-12-16 494.16 499.81 493.07 498.72 0.0M
2024-12-13 492.15 500.31 491.86 495.65 0.0M
2024-12-12 485.33 486.12 480.98 486.12 0.0M
2024-12-11 494.62 500.09 494.03 494.33 0.0M
2024-12-10 491.52 498.01 489.63 496.71 0.0M
2024-12-09 496.30 503.11 495.20 499.01 0.0M
2024-12-06 494.67 503.29 493.88 500.81 0.0M
2024-12-05 490.02 497.25 489.33 494.97 0.0M
2024-12-04 490.06 497.13 488.10 495.27 0.0M
2024-12-03 499.34 499.34 486.61 490.85 0.0M
2024-12-02 514.73 517.11 503.54 505.20 0.0M
2024-11-29 517.53 522.99 516.19 517.94 0.0M
2024-11-28 526.03 528.75 513.36 515.67 0.0M
2024-11-27 515.90 527.11 515.69 523.20 0.0M
2024-11-26 509.51 521.51 509.51 514.25 0.0M
2024-11-25 502.94 505.29 497.31 504.17 0.0M
2024-11-22 513.91 515.67 508.13 511.43 0.0M
2024-11-21 509.66 517.32 509.35 516.60 0.0M
2024-11-20 506.12 513.32 503.18 510.78 0.0M
2024-11-19 508.98 513.40 504.26 506.83 0.0M
2024-11-18 513.09 514.10 507.03 513.19 0.0M
2024-11-15 501.84 505.41 497.46 505.41 0.0M
2024-11-14 503.60 509.28 496.40 509.28 0.0M
2024-11-13 495.78 510.31 495.28 507.05 0.0M
2024-11-12 488.85 497.65 483.71 494.49 0.0M
2024-11-11 493.61 497.25 488.98 494.39 0.0M
2024-11-08 485.63 495.19 484.85 492.13 0.0M
2024-11-07 492.03 502.24 484.51 492.33 0.0M
2024-11-06 516.12 516.33 494.80 500.84 0.0M
2024-11-05 524.95 529.19 517.22 519.97 0.0M
2024-11-01 524.30 532.07 519.49 529.72 0.0M
2024-10-31 511.00 517.51 508.66 511.41 0.0M
2024-10-30 514.03 514.03 504.53 508.46 0.0M
2024-10-29 524.39 527.34 515.67 516.41 0.0M
2024-10-28 546.12 546.12 522.52 525.55 0.0M
2024-10-25 538.37 546.06 536.13 541.36 0.0M
2024-10-24 543.38 545.73 529.94 533.78 0.0M
2024-10-23 528.29 535.57 523.22 533.46 0.0M
2024-10-22 519.29 533.75 516.09 527.55 0.0M
2024-10-21 514.24 520.09 511.67 516.50 0.0M
2024-10-18 510.03 515.27 508.28 513.42 0.0M
2024-10-17 509.74 514.55 506.56 514.45 0.0M
2024-10-16 512.50 515.50 505.19 512.30 0.0M
2024-10-15 495.45 500.39 493.43 500.39 0.0M
2024-10-11 499.81 505.23 497.80 504.63 0.0M
2024-10-10 496.68 503.53 496.07 502.02 0.0M
2024-10-09 497.94 508.61 497.74 504.24 0.0M
2024-10-08 502.66 510.27 501.97 508.00 0.0M
2024-10-07 494.89 496.93 489.07 493.97 0.0M
2024-10-04 512.97 514.21 508.35 510.09 0.0M
2024-10-03 509.78 515.79 503.66 514.00 0.0M
2024-10-02 524.11 531.50 517.44 527.50 0.0M
2024-10-01 524.61 525.36 510.91 513.03 0.0M
2024-09-30 512.84 534.87 512.24 531.20 0.0M
2024-09-27 507.89 513.26 495.76 496.26 0.0M
2024-09-26 525.30 525.30 505.67 505.67 0.0M
2024-09-25 532.13 535.42 528.73 533.41 0.0M
2024-09-24 527.08 532.46 523.00 531.28 0.0M
2024-09-20 532.36 538.61 529.95 537.62 0.0M
2024-09-19 552.36 552.36 540.63 547.92 0.0M
2024-09-18 564.64 579.19 560.86 569.56 0.0M
2024-09-17 563.37 588.07 562.35 572.77 0.0M
2024-09-13 560.86 569.99 558.63 566.54 0.0M
2024-09-12 568.19 568.19 552.04 556.96 0.0M
2024-09-11 570.46 595.22 570.01 585.16 0.0M
2024-09-10 558.85 565.59 552.79 565.37 0.0M
2024-09-09 573.32 586.42 559.88 561.66 0.0M
2024-09-06 545.95 560.56 542.90 555.11 0.0M
2024-09-05 552.64 556.85 531.91 545.19 0.0M
2024-09-04 521.08 543.52 520.37 539.90 0.0M
2024-09-03 508.66 508.66 500.51 503.26 0.0M
2024-09-02 502.64 514.98 502.43 509.17 0.0M
2024-08-30 515.25 516.80 509.67 510.29 0.0M
2024-08-29 521.05 523.64 516.80 517.01 0.0M
2024-08-28 524.62 526.29 518.15 518.15 0.0M
2024-08-27 529.42 532.49 520.42 522.01 0.0M
2024-08-26 526.60 535.23 525.15 529.10 0.0M
2024-08-23 521.84 528.46 518.48 519.74 0.0M
2024-08-22 529.64 531.23 522.98 525.31 0.0M
2024-08-21 537.20 537.20 527.32 528.48 0.0M
2024-08-20 525.64 531.44 521.57 525.64 0.0M
2024-08-19 526.89 538.27 521.25 536.70 0.0M
2024-08-16 538.13 538.46 521.10 521.88 0.0M
2024-08-15 563.62 564.64 549.26 556.61 0.0M
2024-08-14 570.16 574.89 558.05 565.66 0.0M
2024-08-13 599.80 599.80 576.97 576.97 0.0M
2024-08-09 607.17 633.52 598.42 613.54 0.0M
2024-08-08 626.23 634.90 602.67 624.40 0.0M
2024-08-07 659.77 662.59 582.12 610.36 0.0M
2024-08-06 760.67 760.67 617.78 641.67 0.0M
2024-08-05 658.45 800.72 657.94 791.21 0.0M
2024-08-02 584.24 634.66 583.34 633.98 0.0M
2024-08-01 540.72 572.00 540.72 563.94 0.0M
2024-07-31 555.13 560.05 528.25 530.22 0.0M
2024-07-30 552.27 555.43 545.30 546.39 0.0M
2024-07-29 557.55 560.63 540.32 544.54 0.0M
2024-07-26 570.33 572.82 558.76 570.44 0.0M
2024-07-25 548.71 568.86 547.97 567.15 0.0M
2024-07-24 524.44 533.97 519.56 533.04 0.0M
2024-07-23 514.79 521.03 511.56 518.32 0.0M
2024-07-22 508.71 521.41 508.71 520.09 0.0M
2024-07-19 507.70 513.66 504.26 507.90 0.0M
2024-07-18 500.48 505.17 496.76 505.17 0.0M
2024-07-17 488.44 490.70 484.79 489.13 0.0M
2024-07-16 493.67 494.56 487.60 493.17 0.0M
2024-07-12 495.70 498.51 489.81 497.35 0.0M
2024-07-11 479.70 485.19 477.15 483.33 0.0M
2024-07-10 496.23 498.21 489.89 490.09 0.0M
2024-07-09 503.12 505.34 490.90 494.94 0.0M
2024-07-08 501.24 505.14 497.94 505.14 0.0M
2024-07-05 495.18 501.92 492.89 499.84 0.0M
2024-07-04 502.24 503.15 494.96 495.87 0.0M
2024-07-03 511.32 514.50 504.55 505.78 0.0M
2024-07-02 524.43 526.95 511.39 512.86 0.0M
2024-07-01 523.66 528.77 520.36 525.90 0.0M
2024-06-30 533.26 531.96 531.96 531.96 0.0M
2024-06-28 533.26 534.34 527.33 531.96 0.0M
2024-06-27 539.19 543.35 537.48 539.08 0.0M
2024-06-26 538.92 543.04 532.87 534.27 0.0M
2024-06-25 554.86 555.08 540.42 540.98 0.0M
2024-06-24 566.91 567.13 555.60 559.67 0.0M
2024-06-21 561.37 565.55 556.28 565.55 0.0M
2024-06-20 567.24 574.13 564.98 565.10 0.0M
2024-06-19 563.85 567.83 561.23 564.42 0.0M
2024-06-18 567.71 572.54 566.78 568.97 0.0M
2024-06-17 566.64 579.12 566.08 576.00 0.0M
2024-06-15 567.08 557.06 557.06 557.06 0.0M
2024-06-14 567.08 567.75 553.24 557.06 0.0M
2024-06-13 548.62 562.92 547.84 562.69 0.0M
2024-06-12 555.25 556.35 552.74 554.16 0.0M
2024-06-11 541.39 547.60 536.49 546.51 0.0M
2024-06-10 553.11 553.11 543.66 544.66 0.0M
2024-06-07 557.44 558.77 553.89 555.55 0.0M
2024-06-06 551.53 556.22 548.51 555.33 0.0M
2024-06-05 550.76 561.74 550.32 559.13 0.0M
2024-06-04 544.76 547.89 538.83 543.58 0.0M
2024-06-03 542.02 542.46 535.52 539.37 0.0M
2024-05-31 565.08 565.65 550.03 551.17 0.0M
2024-05-30 574.27 582.82 568.20 570.33 0.0M
2024-05-29 552.85 563.02 545.89 562.57 0.0M
2024-05-28 553.62 555.72 550.97 552.41 0.0M
2024-05-27 559.04 560.95 553.07 553.07 0.0M
2024-05-25 572.11 562.75 562.75 562.75 0.0M
2024-05-24 572.11 573.23 560.30 562.75 0.0M
2024-05-23 563.40 571.21 556.61 557.29 0.0M
2024-05-22 558.55 565.55 557.10 565.55 0.0M
2024-05-21 550.34 556.43 545.59 556.21 0.0M
2024-05-20 563.12 563.69 546.13 553.22 0.0M
2024-05-17 570.12 571.82 561.21 562.56 0.0M
2024-05-16 565.39 572.93 562.54 564.48 0.0M
2024-05-15 568.02 571.68 560.47 571.22 0.0M
2024-05-14 571.33 580.18 566.62 571.91 0.0M
2024-05-13 573.63 579.24 572.49 574.78 0.0M
2024-05-10 574.12 575.75 561.00 572.03 0.0M
2024-05-09 579.69 582.61 573.03 580.39 0.0M
2024-05-08 569.53 584.13 568.74 584.13 0.0M
2024-05-07 565.68 574.07 563.95 566.02 0.0M
2024-05-02 578.20 582.11 571.99 574.64 0.0M
2024-05-01 577.02 580.55 570.42 574.75 0.0M
2024-04-30 583.73 584.45 566.78 569.17 0.0M
2024-04-26 606.33 612.04 593.34 596.74 0.0M
2024-04-25 594.26 607.53 591.79 607.06 0.0M
2024-04-24 604.15 604.15 587.21 587.21 0.0M
2024-04-23 601.45 614.05 600.84 609.64 0.0M
2024-04-22 618.52 621.16 606.69 611.60 0.0M
2024-04-19 613.21 641.19 612.48 628.96 0.0M
2024-04-18 616.09 618.04 600.33 605.58 0.0M
2024-04-17 593.18 610.59 593.18 610.59 0.0M
2024-04-16 584.12 599.38 583.43 596.28 0.0M
2024-04-15 581.32 587.25 573.79 573.79 0.0M
2024-04-12 570.95 574.29 566.56 570.48 0.0M
2024-04-11 588.52 588.52 575.91 576.83 0.0M
2024-04-10 576.97 579.94 574.45 578.57 0.0M
2024-04-09 578.94 582.09 572.16 572.16 0.0M
2024-04-08 585.39 588.13 577.30 583.84 0.0M
2024-04-05 595.15 604.11 592.94 595.03 0.0M
2024-04-04 582.48 583.07 572.97 581.88 0.0M
2024-04-03 599.07 602.73 589.64 594.00 0.0M
2024-04-02 586.11 593.41 578.35 589.29 0.0M
2024-04-01 563.64 591.65 562.73 588.35 0.0M
2024-03-29 571.40 573.24 565.87 569.33 0.0M
2024-03-28 570.77 578.58 565.42 576.24 0.0M
2024-03-27 561.00 562.58 552.39 557.94 0.0M
2024-03-26 570.41 571.77 564.16 566.32 0.0M
2024-03-25 556.30 568.02 555.97 568.02 0.0M
2024-03-22 553.98 558.56 549.51 552.87 0.0M
2024-03-21 565.05 565.28 557.65 558.45 0.0M
2024-03-19 591.93 594.76 578.23 578.23 0.0M
2024-03-18 608.38 609.12 590.02 590.51 0.0M
2024-03-15 623.95 623.95 611.79 616.14 0.0M
2024-03-14 627.74 632.13 619.48 620.23 0.0M
2024-03-13 614.05 633.59 611.06 626.24 0.0M
2024-03-12 631.39 640.02 622.01 622.26 0.0M
2024-03-11 603.85 628.88 603.85 616.95 0.0M
2024-03-08 593.71 600.26 583.24 590.50 0.0M
2024-03-07 581.48 597.03 577.83 595.02 0.0M
2024-03-06 597.78 600.27 587.59 588.90 0.0M
2024-03-05 602.26 603.69 590.29 592.57 0.0M
2024-03-04 592.44 599.99 591.49 598.19 0.0M
2024-03-01 613.70 614.56 597.20 598.55 0.0M
2024-02-29 618.99 624.77 612.72 615.67 0.0M
2024-02-28 611.38 618.36 611.26 614.69 0.0M
2024-02-27 613.47 614.82 606.22 612.36 0.0M
2024-02-26 613.70 617.68 608.24 614.45 0.0M
2024-02-22 631.49 631.49 619.12 620.78 0.0M
2024-02-21 637.99 643.45 635.45 637.74 0.0M
2024-02-20 630.27 638.11 628.25 634.82 0.0M
2024-02-19 637.26 639.81 632.29 632.42 0.0M
2024-02-16 642.10 643.15 629.42 637.13 0.0M
2024-02-15 653.34 659.30 652.02 653.87 0.0M
2024-02-14 655.45 666.46 655.45 661.28 0.0M
2024-02-13 665.55 666.09 646.08 647.17 0.0M
2024-02-09 676.77 679.73 666.11 675.82 0.0M
2024-02-08 679.26 685.13 669.28 674.34 0.0M
2024-02-07 689.68 691.88 679.37 683.22 0.0M
2024-02-06 680.85 689.36 679.90 687.34 0.0M
2024-02-05 674.34 681.74 673.25 675.58 0.0M
2024-02-02 682.14 688.75 677.88 684.89 0.0M
2024-02-01 688.61 691.86 683.31 688.06 0.0M
2024-01-31 699.15 699.15 678.83 678.83 0.0M
2024-01-30 688.51 691.55 684.37 691.41 0.0M
2024-01-29 700.07 700.07 686.62 690.72 0.0M
2024-01-26 695.60 708.97 695.46 708.00 0.0M
2024-01-25 688.57 699.04 687.60 689.12 0.0M
2024-01-24 684.22 693.08 682.72 689.12 0.0M
2024-01-23 675.77 686.12 668.96 681.49 0.0M
2024-01-22 690.34 691.88 680.67 680.81 0.0M
2024-01-19 697.15 707.14 696.58 700.57 0.0M
2024-01-18 712.70 714.40 703.47 713.27 0.0M
2024-01-17 697.33 710.15 682.82 709.72 0.0M
2024-01-16 692.04 705.61 692.04 704.37 0.0M
2024-01-15 707.09 708.37 689.91 692.32 0.0M
2024-01-12 705.18 715.82 702.74 709.93 0.0M
2024-01-11 726.43 726.43 714.38 718.84 0.0M
2024-01-10 761.88 761.88 740.01 743.68 0.0M
2024-01-09 765.25 772.25 752.04 764.79 0.0M
2024-01-05 779.11 783.35 772.20 777.38 0.0M
2024-01-04 804.11 814.90 784.59 785.39 0.0M