NEXT FUNDS Bloomberg US Treasury Bond (7-10 year) Index (Yen-Hedged) Exchange Traded Fund (2648)
2648
3,554.00
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,560.00 | 3,560.00 | 3,554.00 | 3,554.00 | 0.0M |
| 2025-09-25 | 3,566.00 | 3,567.00 | 3,564.00 | 3,564.00 | 0.0M |
| 2025-09-24 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2025-09-22 | 3,570.00 | 3,570.00 | 3,565.00 | 3,565.00 | 0.0M |
| 2025-09-19 | 3,577.00 | 3,577.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2025-09-18 | 3,583.00 | 3,595.00 | 3,582.00 | 3,595.00 | 0.0M |
| 2025-09-17 | 3,596.00 | 3,596.00 | 3,594.00 | 3,596.00 | 0.0M |
| 2025-09-16 | 3,592.00 | 3,593.00 | 3,590.00 | 3,593.00 | 0.0M |
| 2025-09-12 | 3,580.00 | 3,595.00 | 3,580.00 | 3,593.00 | 0.0M |
| 2025-09-11 | 3,597.00 | 3,597.00 | 3,586.00 | 3,587.00 | 0.0M |
| 2025-09-10 | 3,584.00 | 3,584.00 | 3,579.00 | 3,583.00 | 0.0M |
| 2025-09-09 | 3,583.00 | 3,592.00 | 3,583.00 | 3,590.00 | 0.0M |
| 2025-09-08 | 3,577.00 | 3,578.00 | 3,576.00 | 3,578.00 | 0.0M |
| 2025-09-05 | 3,568.00 | 3,568.00 | 3,567.00 | 3,568.00 | 0.0M |
| 2025-09-04 | 3,548.00 | 3,550.00 | 3,548.00 | 3,548.00 | 0.0M |
| 2025-09-03 | 3,573.00 | 3,574.00 | 3,566.00 | 3,574.00 | 0.0M |
| 2025-09-02 | 3,574.00 | 3,576.00 | 3,571.00 | 3,574.00 | 0.0M |
| 2025-09-01 | 3,582.00 | 3,583.00 | 3,578.00 | 3,578.00 | 0.0M |
| 2025-08-29 | 3,594.00 | 3,594.00 | 3,582.00 | 3,582.00 | 0.0M |
| 2025-08-28 | 3,580.00 | 3,585.00 | 3,579.00 | 3,584.00 | 0.0M |
| 2025-08-27 | 3,571.00 | 3,572.00 | 3,571.00 | 3,571.00 | 0.0M |
| 2025-08-26 | 3,600.00 | 3,600.00 | 3,558.00 | 3,558.00 | 0.0M |
| 2025-08-25 | 3,579.00 | 3,579.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2025-08-22 | 3,555.00 | 3,556.00 | 3,554.00 | 3,554.00 | 0.0M |
| 2025-08-21 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 0.0M |
| 2025-08-20 | 3,559.00 | 3,566.00 | 3,557.00 | 3,566.00 | 0.0M |
| 2025-08-19 | 3,555.00 | 3,555.00 | 3,551.00 | 3,554.00 | 0.0M |
| 2025-08-18 | 3,558.00 | 3,560.00 | 3,558.00 | 3,560.00 | 0.0M |
| 2025-08-15 | 3,564.00 | 3,565.00 | 3,561.00 | 3,565.00 | 0.0M |
| 2025-08-14 | 3,577.00 | 3,579.00 | 3,575.00 | 3,577.00 | 0.0M |
| 2025-08-13 | 3,562.00 | 3,562.00 | 3,562.00 | 3,562.00 | 0.0M |
| 2025-08-12 | 3,568.00 | 3,568.00 | 3,556.00 | 3,562.00 | 0.0M |
| 2025-08-08 | 3,574.00 | 3,574.00 | 3,568.00 | 3,573.00 | 0.0M |
| 2025-08-07 | 3,575.00 | 3,576.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2025-08-06 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2025-08-05 | 3,588.00 | 3,588.00 | 3,581.00 | 3,581.00 | 0.0M |
| 2025-08-04 | 3,571.00 | 3,578.00 | 3,569.00 | 3,572.00 | 0.0M |
| 2025-08-01 | 3,537.00 | 3,537.00 | 3,535.00 | 3,536.00 | 0.0M |
| 2025-07-31 | 3,539.00 | 3,542.00 | 3,539.00 | 3,542.00 | 0.0M |
| 2025-07-30 | 3,554.00 | 3,554.00 | 3,548.00 | 3,549.00 | 0.0M |
| 2025-07-29 | 3,528.00 | 3,530.00 | 3,528.00 | 3,530.00 | 0.0M |
| 2025-07-28 | 3,531.00 | 3,531.00 | 3,528.00 | 3,528.00 | 0.0M |
| 2025-07-25 | 3,530.00 | 3,531.00 | 3,529.00 | 3,530.00 | 0.0M |
| 2025-07-24 | 3,536.00 | 3,536.00 | 3,532.00 | 3,532.00 | 0.0M |
| 2025-07-23 | 3,540.00 | 3,543.00 | 3,540.00 | 3,541.00 | 0.0M |
| 2025-07-22 | 3,538.00 | 3,538.00 | 3,536.00 | 3,536.00 | 0.0M |
| 2025-07-18 | 3,525.00 | 3,525.00 | 3,522.00 | 3,522.00 | 0.0M |
| 2025-07-17 | 3,510.00 | 3,513.00 | 3,510.00 | 3,510.00 | 0.0M |
| 2025-07-16 | 3,512.00 | 3,512.00 | 3,510.00 | 3,510.00 | 0.0M |
| 2025-07-15 | 3,525.00 | 3,589.00 | 3,519.00 | 3,521.00 | 0.0M |
| 2025-07-14 | 3,534.00 | 3,534.00 | 3,525.00 | 3,525.00 | 0.0M |
| 2025-07-10 | 3,534.00 | 3,546.00 | 3,534.00 | 3,541.00 | 0.0M |
| 2025-07-08 | 3,541.00 | 3,541.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2025-07-07 | 3,544.00 | 3,552.00 | 3,543.00 | 3,549.00 | 0.0M |
| 2025-07-04 | 3,546.00 | 3,552.00 | 3,546.00 | 3,552.00 | 0.0M |
| 2025-07-03 | 3,560.00 | 3,567.00 | 3,560.00 | 3,567.00 | 0.0M |
| 2025-07-02 | 3,565.00 | 3,568.00 | 3,565.00 | 3,568.00 | 0.0M |
| 2025-07-01 | 3,555.00 | 3,580.00 | 3,555.00 | 3,574.00 | 0.0M |
| 2025-06-30 | 3,559.00 | 3,562.00 | 3,556.00 | 3,556.00 | 0.0M |
| 2025-06-27 | 3,564.00 | 3,568.00 | 3,563.00 | 3,568.00 | 0.0M |
| 2025-06-26 | 3,560.00 | 3,564.00 | 3,560.00 | 3,564.00 | 0.0M |
| 2025-06-25 | 3,551.00 | 3,551.00 | 3,551.00 | 3,551.00 | 0.0M |
| 2025-06-24 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | 0.0M |
| 2025-06-23 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 0.0M |
| 2025-06-18 | 3,531.00 | 3,531.00 | 3,528.00 | 3,528.00 | 0.0M |
| 2025-06-17 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0M |
| 2025-06-13 | 3,545.00 | 3,546.00 | 3,541.00 | 3,542.00 | 0.0M |
| 2025-06-12 | 3,512.00 | 3,527.00 | 3,512.00 | 3,527.00 | 0.0M |
| 2025-06-11 | 3,512.00 | 3,512.00 | 3,510.00 | 3,510.00 | 0.0M |
| 2025-06-10 | 3,508.00 | 3,508.00 | 3,503.00 | 3,507.00 | 0.0M |
| 2025-06-09 | 3,505.00 | 3,505.00 | 3,497.00 | 3,499.00 | 0.0M |
| 2025-06-06 | 3,527.00 | 3,528.00 | 3,527.00 | 3,528.00 | 0.0M |
| 2025-06-05 | 3,545.00 | 3,545.00 | 3,534.00 | 3,534.00 | 0.0M |
| 2025-06-04 | 3,555.00 | 3,555.00 | 3,549.00 | 3,549.00 | 0.0M |
| 2025-06-03 | 3,555.00 | 3,557.00 | 3,550.00 | 3,557.00 | 0.0M |
| 2025-06-02 | 3,559.00 | 3,559.00 | 3,554.00 | 3,557.00 | 0.0M |
| 2025-05-30 | 3,556.00 | 3,556.00 | 3,553.00 | 3,553.00 | 0.0M |
| 2025-05-29 | 3,537.00 | 3,537.00 | 3,525.00 | 3,529.00 | 0.0M |
| 2025-05-28 | 3,543.00 | 3,545.00 | 3,541.00 | 3,541.00 | 0.0M |
| 2025-05-27 | 3,536.00 | 3,544.00 | 3,535.00 | 3,542.00 | 0.0M |
| 2025-05-26 | 3,529.00 | 3,529.00 | 3,524.00 | 3,525.00 | 0.0M |
| 2025-05-23 | 3,536.00 | 3,536.00 | 3,523.00 | 3,523.00 | 0.0M |
| 2025-05-22 | 3,516.00 | 3,516.00 | 3,510.00 | 3,510.00 | 0.0M |
| 2025-05-21 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2025-05-20 | 3,547.00 | 3,547.00 | 3,540.00 | 3,543.00 | 0.0M |
| 2025-05-19 | 3,538.00 | 3,538.00 | 3,526.00 | 3,532.00 | 0.0M |
| 2025-05-16 | 3,542.00 | 3,551.00 | 3,542.00 | 3,551.00 | 0.0M |
| 2025-05-15 | 3,528.00 | 3,528.00 | 3,520.00 | 3,525.00 | 0.0M |
| 2025-05-14 | 3,542.00 | 3,542.00 | 3,535.00 | 3,535.00 | 0.0M |
| 2025-05-13 | 3,537.00 | 3,541.00 | 3,535.00 | 3,538.00 | 0.0M |
| 2025-05-12 | 3,598.00 | 3,598.00 | 3,547.00 | 3,547.00 | 0.0M |
| 2025-05-09 | 3,569.00 | 3,569.00 | 3,558.00 | 3,558.00 | 0.0M |
| 2025-05-08 | 3,590.00 | 3,590.00 | 3,587.00 | 3,587.00 | 0.0M |
| 2025-05-07 | 3,566.00 | 3,574.00 | 3,566.00 | 3,574.00 | 0.0M |
| 2025-05-02 | 3,601.00 | 3,601.00 | 3,593.00 | 3,593.00 | 0.0M |
| 2025-05-01 | 3,606.00 | 3,610.00 | 3,606.00 | 3,610.00 | 0.0M |
| 2025-04-30 | 3,606.00 | 3,615.00 | 3,606.00 | 3,609.00 | 0.0M |
| 2025-04-25 | 3,580.00 | 3,580.00 | 3,577.00 | 3,578.00 | 0.0M |
| 2025-04-24 | 3,562.00 | 3,562.00 | 3,562.00 | 3,562.00 | 0.0M |
| 2025-04-23 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0M |
| 2025-04-22 | 3,556.00 | 3,556.00 | 3,545.00 | 3,545.00 | 0.0M |
| 2025-04-21 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 0.0M |
| 2025-04-18 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0M |
| 2025-04-17 | 3,578.00 | 3,580.00 | 3,578.00 | 3,580.00 | 0.0M |
| 2025-04-15 | 3,565.00 | 3,565.00 | 3,564.00 | 3,564.00 | 0.0M |
| 2025-04-14 | 3,532.00 | 3,542.00 | 3,530.00 | 3,539.00 | 0.0M |
| 2025-04-11 | 3,549.00 | 3,549.00 | 3,534.00 | 3,538.00 | 0.0M |
| 2025-04-10 | 3,560.00 | 3,582.00 | 3,560.00 | 3,575.00 | 0.0M |
| 2025-04-09 | 3,588.00 | 3,588.00 | 3,530.00 | 3,551.00 | 0.0M |
| 2025-04-08 | 3,671.00 | 3,671.00 | 3,598.00 | 3,608.00 | 0.0M |
| 2025-04-07 | 3,675.00 | 3,684.00 | 3,663.00 | 3,675.00 | 0.0M |
| 2025-04-04 | 3,700.00 | 3,700.00 | 3,643.00 | 3,656.00 | 0.0M |
| 2025-04-03 | 3,632.00 | 3,642.00 | 3,631.00 | 3,642.00 | 0.1M |
| 2025-04-02 | 3,596.00 | 3,601.00 | 3,596.00 | 3,601.00 | 0.0M |
| 2025-04-01 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0M |
| 2025-03-31 | 3,592.00 | 3,599.00 | 3,542.00 | 3,599.00 | 0.0M |
| 2025-03-28 | 3,549.00 | 3,562.00 | 3,549.00 | 3,562.00 | 0.0M |
| 2025-03-27 | 3,560.00 | 3,562.00 | 3,558.00 | 3,558.00 | 0.0M |
| 2025-03-26 | 3,570.00 | 3,570.00 | 3,566.00 | 3,566.00 | 0.0M |
| 2025-03-25 | 3,560.00 | 3,563.00 | 3,560.00 | 3,563.00 | 0.0M |
| 2025-03-24 | 3,579.00 | 3,579.00 | 3,578.00 | 3,578.00 | 0.0M |
| 2025-03-21 | 3,578.00 | 3,585.00 | 3,578.00 | 3,582.00 | 0.0M |
| 2025-03-19 | 3,573.00 | 3,573.00 | 3,573.00 | 3,573.00 | 0.0M |
| 2025-03-18 | 3,570.00 | 3,579.00 | 3,570.00 | 3,579.00 | 0.0M |
| 2025-03-17 | 3,573.00 | 3,573.00 | 3,569.00 | 3,569.00 | 0.0M |
| 2025-03-14 | 3,576.00 | 3,576.00 | 3,573.00 | 3,573.00 | 0.0M |
| 2025-03-13 | 3,574.00 | 3,574.00 | 3,572.00 | 3,572.00 | 0.0M |
| 2025-03-11 | 3,596.00 | 3,602.00 | 3,596.00 | 3,602.00 | 0.0M |
| 2025-03-10 | 3,587.00 | 3,587.00 | 3,573.00 | 3,573.00 | 0.0M |
| 2025-03-07 | 3,577.00 | 3,587.00 | 3,577.00 | 3,587.00 | 0.0M |
| 2025-03-06 | 3,579.00 | 3,579.00 | 3,564.00 | 3,571.00 | 0.0M |
| 2025-03-05 | 3,670.00 | 3,670.00 | 3,618.00 | 3,629.00 | 0.0M |
| 2025-03-04 | 3,635.00 | 3,653.00 | 3,635.00 | 3,642.00 | 0.0M |
| 2025-03-03 | 3,609.00 | 3,623.00 | 3,609.00 | 3,623.00 | 0.0M |
| 2025-02-28 | 3,614.00 | 3,628.00 | 3,614.00 | 3,624.00 | 0.0M |
| 2025-02-27 | 3,609.00 | 3,609.00 | 3,607.00 | 3,607.00 | 0.0M |
| 2025-02-26 | 3,604.00 | 3,608.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2025-02-25 | 3,571.00 | 3,587.00 | 3,571.00 | 3,587.00 | 0.0M |
| 2025-02-21 | 3,554.00 | 3,559.00 | 3,554.00 | 3,559.00 | 0.0M |
| 2025-02-20 | 3,545.00 | 3,550.00 | 3,545.00 | 3,548.00 | 0.0M |
| 2025-02-18 | 3,548.00 | 3,548.00 | 3,548.00 | 3,548.00 | 0.0M |
| 2025-02-17 | 3,553.00 | 3,560.00 | 3,553.00 | 3,560.00 | 0.0M |
| 2025-02-14 | 3,544.00 | 3,544.00 | 3,544.00 | 3,544.00 | 0.0M |
| 2025-02-13 | 3,525.00 | 3,579.00 | 3,521.00 | 3,524.00 | 0.0M |
| 2025-02-12 | 3,543.00 | 3,545.00 | 3,543.00 | 3,545.00 | 0.0M |
| 2025-02-10 | 3,555.00 | 3,559.00 | 3,555.00 | 3,558.00 | 0.0M |
| 2025-02-06 | 3,566.00 | 3,566.00 | 3,566.00 | 3,566.00 | 0.0M |
| 2025-02-05 | 3,548.00 | 3,552.00 | 3,548.00 | 3,552.00 | 0.0M |
| 2025-02-04 | 3,542.00 | 3,544.00 | 3,539.00 | 3,544.00 | 0.0M |
| 2025-02-03 | 3,549.00 | 3,549.00 | 3,548.00 | 3,548.00 | 0.0M |
| 2025-01-30 | 3,548.00 | 3,548.00 | 3,548.00 | 3,548.00 | 0.0M |
| 2025-01-29 | 3,554.00 | 3,555.00 | 3,553.00 | 3,555.00 | 0.0M |
| 2025-01-28 | 3,545.00 | 3,545.00 | 3,544.00 | 3,545.00 | 0.0M |
| 2025-01-27 | 3,536.00 | 3,537.00 | 3,531.00 | 3,537.00 | 0.0M |
| 2025-01-24 | 3,530.00 | 3,530.00 | 3,523.00 | 3,523.00 | 0.0M |
| 2025-01-23 | 3,515.00 | 3,536.00 | 3,515.00 | 3,536.00 | 0.0M |
| 2025-01-22 | 3,529.00 | 3,537.00 | 3,529.00 | 3,537.00 | 0.0M |
| 2025-01-21 | 3,531.00 | 3,553.00 | 3,531.00 | 3,549.00 | 0.0M |
| 2025-01-20 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2025-01-17 | 3,526.00 | 3,531.00 | 3,526.00 | 3,530.00 | 0.0M |
| 2025-01-16 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.0M |
| 2025-01-15 | 3,486.00 | 3,489.00 | 3,485.00 | 3,489.00 | 0.0M |
| 2025-01-14 | 3,495.00 | 3,495.00 | 3,486.00 | 3,491.00 | 0.0M |
| 2025-01-10 | 3,523.00 | 3,523.00 | 3,509.00 | 3,514.00 | 0.0M |
| 2025-01-09 | 3,600.00 | 3,633.00 | 3,548.00 | 3,548.00 | 0.0M |
| 2025-01-08 | 3,518.00 | 3,644.00 | 3,509.00 | 3,634.00 | 0.2M |
| 2025-01-07 | 3,522.00 | 3,531.00 | 3,522.00 | 3,531.00 | 0.0M |
| 2025-01-06 | 3,521.00 | 3,524.00 | 3,518.00 | 3,521.00 | 0.0M |