JPX-Nikkei Mid and Small Cap (JPXNKMSC)

JPXNKMSC
🏛️ 日本 →
22,247.21
最后更新: 2025-09-29
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
2022-12-30 15,463.62 15,543.33 15,419.34 15,419.34 0.0M
2022-12-29 15,230.53 15,393.68 15,165.58 15,393.68 0.0M
2022-12-28 15,321.22 15,349.88 15,241.83 15,349.88 0.0M
2022-12-27 15,314.29 15,380.89 15,313.43 15,380.89 0.0M
2022-12-26 15,173.54 15,226.31 15,123.63 15,216.41 0.0M
2022-12-23 15,179.38 15,199.47 15,121.90 15,157.66 0.0M
2022-12-22 15,240.52 15,307.55 15,197.84 15,302.33 0.0M
2022-12-21 15,298.08 15,343.87 15,120.00 15,165.45 0.0M
2022-12-20 15,705.25 15,732.82 15,219.00 15,320.70 0.0M
2022-12-19 15,669.38 15,786.30 15,666.19 15,720.45 0.0M
2022-12-16 15,772.40 15,878.71 15,758.91 15,783.32 0.0M
2022-12-15 15,900.71 15,978.41 15,878.98 15,923.30 0.0M
2022-12-14 15,889.15 15,953.45 15,877.87 15,953.45 0.0M
2022-12-13 15,875.51 15,917.02 15,833.80 15,833.80 0.0M
2022-12-12 15,703.31 15,811.78 15,680.44 15,755.03 0.0M
2022-12-09 15,595.00 15,790.21 15,594.41 15,781.61 0.0M
2022-12-08 15,651.46 15,652.47 15,477.97 15,593.14 0.0M
2022-12-07 15,521.86 15,685.98 15,518.27 15,636.62 0.0M
2022-12-06 15,616.76 15,672.50 15,561.16 15,628.57 0.0M
2022-12-05 15,747.82 15,776.72 15,673.80 15,713.79 0.0M
2022-12-02 15,923.12 15,923.12 15,711.78 15,749.67 0.0M
2022-12-01 16,166.40 16,175.18 16,021.84 16,027.47 0.0M
2022-11-30 16,072.72 16,099.27 16,027.66 16,040.39 0.0M
2022-11-29 16,113.70 16,187.85 16,050.31 16,160.82 0.0M
2022-11-28 16,377.05 16,377.05 16,240.05 16,263.54 0.0M
2022-11-25 16,394.83 16,409.33 16,323.32 16,371.55 0.0M
2022-11-24 16,200.85 16,354.82 16,200.52 16,334.42 0.0M
2022-11-22 15,988.08 16,092.97 15,982.36 16,051.25 0.0M
2022-11-21 15,906.76 15,949.49 15,879.42 15,949.49 0.0M
2022-11-18 15,957.20 15,987.80 15,869.66 15,877.84 0.0M
2022-11-17 15,760.28 15,928.55 15,759.30 15,904.11 0.0M
2022-11-16 15,768.74 15,843.54 15,691.62 15,816.85 0.0M
2022-11-15 15,707.10 15,798.18 15,676.06 15,766.34 0.0M
2022-11-14 15,872.07 15,904.17 15,742.11 15,742.11 0.0M
2022-11-11 15,832.60 15,927.76 15,821.76 15,913.27 0.0M
2022-11-10 15,585.83 15,642.07 15,553.02 15,613.36 0.0M
2022-11-09 15,681.77 15,739.96 15,672.03 15,684.49 0.0M
2022-11-08 15,500.81 15,677.70 15,499.91 15,645.31 0.0M
2022-11-07 15,348.56 15,456.88 15,329.95 15,427.30 0.0M
2022-11-04 15,361.11 15,393.79 15,267.67 15,267.67 0.0M
2022-11-02 15,566.94 15,609.18 15,495.00 15,514.46 0.0M
2022-11-01 15,703.29 15,708.96 15,599.41 15,633.22 0.0M
2022-10-31 15,606.23 15,682.91 15,542.26 15,682.91 0.0M
2022-10-28 15,327.72 15,512.34 15,319.27 15,448.72 0.0M
2022-10-27 15,531.47 15,543.49 15,459.37 15,467.63 0.0M
2022-10-26 15,514.81 15,601.29 15,511.55 15,552.36 0.0M
2022-10-25 15,406.27 15,478.58 15,379.08 15,414.48 0.0M
2022-10-24 15,437.66 15,471.84 15,332.04 15,336.66 0.0M
2022-10-21 15,309.40 15,361.42 15,290.63 15,290.63 0.0M
2022-10-20 15,345.59 15,404.21 15,299.74 15,357.79 0.0M
2022-10-19 15,453.82 15,517.75 15,419.60 15,472.45 0.0M
2022-10-18 15,417.67 15,478.33 15,384.53 15,452.97 0.0M
2022-10-17 15,234.39 15,266.82 15,182.07 15,219.00 0.0M
2022-10-14 15,276.51 15,441.06 15,248.29 15,385.98 0.0M
2022-10-13 15,168.85 15,168.85 15,041.28 15,041.28 0.0M
2022-10-12 15,218.41 15,246.03 15,158.41 15,213.86 0.0M
2022-10-11 15,342.60 15,398.60 15,233.99 15,257.38 0.0M
2022-10-07 15,454.49 15,598.24 15,454.49 15,509.72 0.0M
2022-10-06 15,539.64 15,719.93 15,535.73 15,643.08 0.0M
2022-10-05 15,598.27 15,632.79 15,505.10 15,514.32 0.0M
2022-10-04 15,265.09 15,478.64 15,264.11 15,460.55 0.0M
2022-10-03 14,854.67 15,041.79 14,730.92 15,031.96 0.0M
2022-09-30 15,056.34 15,123.26 14,925.84 14,972.69 0.0M
2022-09-29 15,094.28 15,227.79 15,079.51 15,179.96 0.0M
2022-09-28 15,052.01 15,091.26 14,826.12 14,996.40 0.0M
2022-09-27 15,116.04 15,195.61 15,088.90 15,102.32 0.0M
2022-09-26 15,198.01 15,198.78 15,014.16 15,025.59 0.0M
2022-09-22 15,262.60 15,410.21 15,234.78 15,367.57 0.0M
2022-09-21 15,503.83 15,505.35 15,350.09 15,416.86 0.0M
2022-09-20 15,638.25 15,743.14 15,587.83 15,629.37 0.0M
2022-09-16 15,596.87 15,662.10 15,534.16 15,541.42 0.0M
2022-09-15 15,683.39 15,703.74 15,614.23 15,668.42 0.0M
2022-09-14 15,637.04 15,703.10 15,532.88 15,626.28 0.0M
2022-09-13 15,913.39 15,959.05 15,884.53 15,920.03 0.0M
2022-09-12 15,848.58 15,865.73 15,804.25 15,849.03 0.0M
2022-09-09 15,578.85 15,743.89 15,578.55 15,726.35 0.0M
2022-09-08 15,445.31 15,578.36 15,441.39 15,578.36 0.0M
2022-09-07 15,372.01 15,372.01 15,182.01 15,278.01 0.0M
2022-09-06 15,454.45 15,536.49 15,369.51 15,414.96 0.0M
2022-09-05 15,334.09 15,443.36 15,271.82 15,403.60 0.0M
2022-09-02 15,609.65 15,612.16 15,367.55 15,425.60 0.0M
2022-09-01 15,658.99 15,682.95 15,549.95 15,550.24 0.0M
2022-08-31 15,698.10 15,803.92 15,698.10 15,801.51 0.0M
2022-08-30 15,741.80 15,837.64 15,722.20 15,828.23 0.0M
2022-08-29 15,654.34 15,686.04 15,581.56 15,653.46 0.0M
2022-08-26 15,986.04 15,996.93 15,931.37 15,933.63 0.0M
2022-08-25 15,871.84 15,955.28 15,837.52 15,921.53 0.0M
2022-08-24 15,780.46 15,828.85 15,751.28 15,795.86 0.0M
2022-08-23 15,753.10 15,787.69 15,709.81 15,743.17 0.0M
2022-08-22 15,794.54 15,880.85 15,769.10 15,868.69 0.0M
2022-08-19 15,986.29 16,011.32 15,949.70 15,955.50 0.0M
2022-08-18 15,845.24 15,908.48 15,805.42 15,901.77 0.0M
2022-08-17 15,874.98 15,966.33 15,862.47 15,941.75 0.0M
2022-08-16 15,780.76 15,834.28 15,749.42 15,811.58 0.0M
2022-08-15 15,792.13 15,811.75 15,770.84 15,786.18 0.0M
2022-08-12 15,655.15 15,813.71 15,636.79 15,755.53 0.0M
2022-08-10 15,536.11 15,538.35 15,423.87 15,520.23 0.0M
2022-08-09 15,618.33 15,669.16 15,572.97 15,587.86 0.0M
2022-08-08 15,565.28 15,625.37 15,528.64 15,616.52 0.0M
2022-08-05 15,464.21 15,606.02 15,458.49 15,604.61 0.0M
2022-08-04 15,471.25 15,497.67 15,403.15 15,478.46 0.0M
2022-08-03 15,425.45 15,435.43 15,349.35 15,394.16 0.0M
2022-08-02 15,563.68 15,563.68 15,401.70 15,408.64 0.0M
2022-08-01 15,510.21 15,644.02 15,472.53 15,643.38 0.0M
2022-07-29 15,558.08 15,558.08 15,443.21 15,458.09 0.0M
2022-07-28 15,508.91 15,548.29 15,361.91 15,548.29 0.0M
2022-07-27 15,424.23 15,474.23 15,389.92 15,439.81 0.0M
2022-07-26 15,392.17 15,481.31 15,366.42 15,453.21 0.0M
2022-07-25 15,398.03 15,442.04 15,372.28 15,391.04 0.0M
2022-07-22 15,361.75 15,489.76 15,342.79 15,450.75 0.0M
2022-07-21 15,215.56 15,380.40 15,212.67 15,378.66 0.0M
2022-07-20 15,160.20 15,252.32 15,136.82 15,252.32 0.0M
2022-07-19 14,952.67 14,953.30 14,818.68 14,947.86 0.0M
2022-07-15 14,906.60 14,937.20 14,802.18 14,878.42 0.0M
2022-07-14 14,797.16 14,890.14 14,756.78 14,882.98 0.0M
2022-07-13 14,818.81 14,875.39 14,786.37 14,851.04 0.0M
2022-07-12 15,000.66 15,001.89 14,765.96 14,794.63 0.0M
2022-07-11 15,054.65 15,157.60 14,995.64 15,081.42 0.0M
2022-07-08 14,892.93 15,068.20 14,831.26 14,890.43 0.0M
2022-07-07 14,768.07 14,867.39 14,663.71 14,838.34 0.0M
2022-07-06 14,703.74 14,745.42 14,647.37 14,684.10 0.0M
2022-07-05 14,768.73 14,842.65 14,736.92 14,789.72 0.0M
2022-07-04 14,700.83 14,756.56 14,626.85 14,711.11 0.0M
2022-07-01 14,731.51 14,812.20 14,474.73 14,549.87 0.0M
2022-06-30 14,891.78 14,933.23 14,736.01 14,752.60 0.0M
2022-06-29 14,727.10 14,898.59 14,691.29 14,892.88 0.0M
2022-06-28 14,686.50 14,877.97 14,680.30 14,877.97 0.0M
2022-06-27 14,763.13 14,763.79 14,651.27 14,724.42 0.0M
2022-06-24 14,383.04 14,597.56 14,378.92 14,597.56 0.0M
2022-06-23 14,236.91 14,400.16 14,236.91 14,287.72 0.0M
2022-06-22 14,437.63 14,438.06 14,250.98 14,250.98 0.0M
2022-06-21 14,186.94 14,388.59 14,179.05 14,326.18 0.0M
2022-06-20 14,349.48 14,352.88 13,962.13 14,025.01 0.0M
2022-06-17 14,256.49 14,290.08 14,136.09 14,239.93 0.0M
2022-06-16 14,655.79 14,722.90 14,475.89 14,490.33 0.0M
2022-06-15 14,672.08 14,731.20 14,487.96 14,487.96 0.0M
2022-06-14 14,584.48 14,681.83 14,551.38 14,667.29 0.0M
2022-06-13 14,853.04 14,880.68 14,749.19 14,778.39 0.0M
2022-06-10 15,140.10 15,167.46 15,057.48 15,069.39 0.0M
2022-06-09 15,287.89 15,378.25 15,242.56 15,295.27 0.0M
2022-06-08 15,233.46 15,355.36 15,225.14 15,336.28 0.0M
2022-06-07 15,169.67 15,238.17 15,143.61 15,167.36 0.0M
2022-06-06 15,023.47 15,181.08 15,011.82 15,164.88 0.0M
2022-06-03 15,163.35 15,211.00 15,084.12 15,145.48 0.0M
2022-06-02 15,115.66 15,115.66 14,988.83 15,060.22 0.0M
2022-06-01 14,983.63 15,182.08 14,974.95 15,179.31 0.0M
2022-05-31 15,046.01 15,093.20 14,969.72 14,980.70 0.0M
2022-05-30 14,920.79 15,126.33 14,906.93 15,101.72 0.0M
2022-05-27 14,852.65 14,856.16 14,709.28 14,765.72 0.0M
2022-05-26 14,686.93 14,819.68 14,684.36 14,700.25 0.0M
2022-05-25 14,760.68 14,777.37 14,618.49 14,659.89 0.0M
2022-05-24 14,970.78 14,977.64 14,776.78 14,776.78 0.0M
2022-05-23 14,969.72 15,053.60 14,941.49 15,026.31 0.0M
2022-05-20 14,718.22 14,854.73 14,674.78 14,849.96 0.0M
2022-05-19 14,538.66 14,730.69 14,490.22 14,703.90 0.0M
2022-05-18 14,747.94 14,854.57 14,707.64 14,783.48 0.0M
2022-05-17 14,598.64 14,724.16 14,573.28 14,669.36 0.0M
2022-05-16 14,776.19 14,779.32 14,551.84 14,578.96 0.0M
2022-05-13 14,329.30 14,647.82 14,318.93 14,647.82 0.0M
2022-05-12 14,510.88 14,512.65 14,310.60 14,310.60 0.0M
2022-05-11 14,568.77 14,670.82 14,531.43 14,620.39 0.0M
2022-05-10 14,645.29 14,681.88 14,478.72 14,647.88 0.0M
2022-05-09 14,937.88 14,952.05 14,767.99 14,767.99 0.0M
2022-05-06 15,001.50 15,071.55 14,898.00 15,050.97 0.0M
2022-05-02 15,022.73 15,104.79 14,914.77 15,011.19 0.0M
2022-04-28 14,743.53 15,080.66 14,739.63 15,079.67 0.0M
2022-04-27 14,569.35 14,723.77 14,498.72 14,712.88 0.0M
2022-04-26 14,782.57 14,806.56 14,709.75 14,773.93 0.0M
2022-04-25 14,702.17 14,751.11 14,667.81 14,683.97 0.0M
2022-04-22 14,976.57 14,996.81 14,866.58 14,931.23 0.0M
2022-04-21 15,095.51 15,195.80 15,065.59 15,145.58 0.0M
2022-04-20 15,194.82 15,243.37 15,083.01 15,090.17 0.0M
2022-04-19 15,068.88 15,109.09 14,995.49 15,077.91 0.0M
2022-04-18 15,010.64 15,056.35 14,828.04 14,970.70 0.0M
2022-04-15 15,123.08 15,183.67 15,068.27 15,129.05 0.0M
2022-04-14 15,231.24 15,267.50 15,187.69 15,262.66 0.0M
2022-04-13 14,931.57 15,185.52 14,911.78 15,178.96 0.0M
2022-04-12 15,039.50 15,102.68 14,924.06 14,924.06 0.0M
2022-04-11 15,245.21 15,282.97 15,082.74 15,138.54 0.0M
2022-04-08 15,329.97 15,405.00 15,209.44 15,275.13 0.0M
2022-04-07 15,374.45 15,376.28 15,207.54 15,251.48 0.0M
2022-04-06 15,674.10 15,674.10 15,534.19 15,572.42 0.0M
2022-04-05 15,845.27 15,859.76 15,762.93 15,807.19 0.0M
2022-04-04 15,560.35 15,697.15 15,527.99 15,697.15 0.0M
2022-04-01 15,422.23 15,576.24 15,299.14 15,547.20 0.0M
2022-03-31 15,545.85 15,666.10 15,520.33 15,539.62 0.0M
2022-03-30 15,686.31 15,690.89 15,482.64 15,684.43 0.0M
2022-03-29 15,575.58 15,727.06 15,523.73 15,726.72 0.0M
2022-03-28 15,605.73 15,605.73 15,458.78 15,524.28 0.0M
2022-03-25 15,647.07 15,676.25 15,518.94 15,604.74 0.0M
2022-03-24 15,384.93 15,571.64 15,352.63 15,570.92 0.0M
2022-03-23 15,385.29 15,575.70 15,346.97 15,536.13 0.0M
2022-03-22 15,324.85 15,330.92 15,186.29 15,249.08 0.0M
2022-03-18 15,048.29 15,225.83 15,048.29 15,201.07 0.0M
2022-03-17 14,957.23 15,084.97 14,910.40 15,053.63 0.0M
2022-03-16 14,816.69 14,818.76 14,681.77 14,727.57 0.0M
2022-03-15 14,504.43 14,752.32 14,489.45 14,698.93 0.0M
2022-03-14 14,518.32 14,602.73 14,466.35 14,502.02 0.0M
2022-03-11 14,540.40 14,602.40 14,378.38 14,466.02 0.0M
2022-03-10 14,441.42 14,755.82 14,440.39 14,753.69 0.0M
2022-03-09 14,269.92 14,363.64 14,117.81 14,173.32 0.0M
2022-03-08 14,308.20 14,494.45 14,123.57 14,185.33 0.0M
2022-03-07 14,731.73 14,740.91 14,381.32 14,474.96 0.0M
2022-03-04 15,155.19 15,176.54 14,870.16 14,932.43 0.0M
2022-03-03 15,343.28 15,376.61 15,230.44 15,240.63 0.0M
2022-03-02 15,278.23 15,325.40 15,160.76 15,175.08 0.0M
2022-03-01 15,469.94 15,571.76 15,426.51 15,485.59 0.0M
2022-02-28 15,164.40 15,345.65 15,086.97 15,344.66 0.0M
2022-02-25 14,966.92 15,120.96 14,921.50 15,110.93 0.0M
2022-02-24 14,902.88 15,018.18 14,757.75 14,897.91 0.0M
2022-02-22 15,005.52 15,134.58 14,938.97 14,999.88 0.0M
2022-02-21 15,094.42 15,209.39 15,009.26 15,194.13 0.0M
2022-02-18 15,162.91 15,340.58 15,111.25 15,272.14 0.0M
2022-02-17 15,508.24 15,522.36 15,299.88 15,350.75 0.0M
2022-02-16 15,524.66 15,565.39 15,443.24 15,515.26 0.0M
2022-02-15 15,482.19 15,499.73 15,264.07 15,336.65 0.0M
2022-02-14 15,504.08 15,513.24 15,319.85 15,431.68 0.0M
2022-02-10 15,731.85 15,765.93 15,629.89 15,714.67 0.0M
2022-02-09 15,474.90 15,623.35 15,409.46 15,606.34 0.0M
2022-02-08 15,417.90 15,529.77 15,365.71 15,388.41 0.0M
2022-02-07 15,489.58 15,508.18 15,339.74 15,410.73 0.0M
2022-02-04 15,386.22 15,556.83 15,290.45 15,544.16 0.0M
2022-02-03 15,540.54 15,575.35 15,410.26 15,436.59 0.0M
2022-02-02 15,327.51 15,651.88 15,327.51 15,651.88 0.0M
2022-02-01 15,362.58 15,553.76 15,232.19 15,245.42 0.0M
2022-01-31 14,969.97 15,262.23 14,955.67 15,222.76 0.0M
2022-01-28 14,871.46 14,971.24 14,728.43 14,957.87 0.0M
2022-01-27 15,216.38 15,249.56 14,623.10 14,684.83 0.0M
2022-01-26 15,202.02 15,292.86 15,101.62 15,180.11 0.0M
2022-01-25 15,497.13 15,497.13 15,070.39 15,186.58 0.0M
2022-01-24 15,313.01 15,568.94 15,267.70 15,536.98 0.0M
2022-01-21 15,302.94 15,437.39 15,171.83 15,437.24 0.0M
2022-01-20 15,295.72 15,542.15 15,231.85 15,461.75 0.0M
2022-01-19 15,620.78 15,698.50 15,291.38 15,332.68 0.0M
2022-01-18 15,954.25 16,059.84 15,775.12 15,826.33 0.0M
2022-01-17 16,037.09 16,091.52 15,909.53 15,925.33 0.0M
2022-01-14 16,045.58 16,055.41 15,846.80 15,994.43 0.0M
2022-01-13 16,327.87 16,336.24 16,146.59 16,146.59 0.0M
2022-01-12 16,092.08 16,337.15 16,089.77 16,326.09 0.0M
2022-01-11 16,051.49 16,067.65 15,843.97 15,956.58 0.0M
2022-01-07 16,185.16 16,279.39 15,944.54 16,062.09 0.0M
2022-01-06 16,328.76 16,375.60 16,086.50 16,086.58 0.0M
2022-01-05 16,678.75 16,680.03 16,480.50 16,514.45 0.0M
2022-01-04 16,747.45 16,753.84 16,561.02 16,670.55 0.0M