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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2022-12-28 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0.0M |
| 2022-12-26 | 4,130.00 | 4,138.00 | 4,130.00 | 4,138.00 | 0.0M |
| 2022-12-23 | 4,157.00 | 4,157.00 | 4,148.00 | 4,148.00 | 0.0M |
| 2022-12-22 | 4,138.00 | 4,157.00 | 4,138.00 | 4,157.00 | 0.0M |
| 2022-12-21 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | 0.0M |
| 2022-12-20 | 4,147.00 | 4,147.00 | 4,140.00 | 4,140.00 | 0.0M |
| 2022-12-19 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | 0.0M |
| 2022-12-13 | 4,174.00 | 4,174.00 | 4,173.00 | 4,173.00 | 0.0M |
| 2022-12-12 | 4,189.00 | 4,189.00 | 4,183.00 | 4,183.00 | 0.0M |
| 2022-12-09 | 4,220.00 | 4,220.00 | 4,213.00 | 4,216.00 | 0.0M |
| 2022-12-08 | 4,239.00 | 4,243.00 | 4,231.00 | 4,231.00 | 0.0M |
| 2022-12-07 | 4,190.00 | 4,190.00 | 4,189.00 | 4,189.00 | 0.0M |
| 2022-12-06 | 4,197.00 | 4,197.00 | 4,184.00 | 4,187.00 | 0.1M |
| 2022-12-05 | 4,216.00 | 4,216.00 | 4,216.00 | 4,216.00 | 0.0M |
| 2022-12-02 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | 0.0M |
| 2022-12-01 | 4,188.00 | 4,188.00 | 4,185.00 | 4,185.00 | 0.0M |
| 2022-11-25 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | 0.0M |
| 2022-11-24 | 4,165.00 | 4,168.00 | 4,161.00 | 4,168.00 | 0.0M |
| 2022-11-22 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.0M |
| 2022-11-21 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.0M |
| 2022-11-17 | 4,166.00 | 4,166.00 | 4,158.00 | 4,158.00 | 0.0M |
| 2022-11-16 | 4,130.00 | 4,130.00 | 4,127.00 | 4,127.00 | 0.0M |
| 2022-11-15 | 4,108.00 | 4,108.00 | 4,108.00 | 4,108.00 | 0.0M |
| 2022-11-14 | 4,108.00 | 4,108.00 | 4,105.00 | 4,105.00 | 0.0M |
| 2022-11-11 | 4,133.00 | 4,135.00 | 4,125.00 | 4,125.00 | 0.0M |
| 2022-11-10 | 4,045.00 | 4,053.00 | 4,045.00 | 4,053.00 | 0.0M |
| 2022-11-09 | 4,029.00 | 4,034.00 | 4,029.00 | 4,034.00 | 0.0M |
| 2022-11-08 | 4,010.00 | 4,010.00 | 3,997.00 | 3,997.00 | 0.0M |
| 2022-11-07 | 4,024.00 | 4,024.00 | 4,021.00 | 4,021.00 | 0.1M |
| 2022-11-04 | 4,028.00 | 4,028.00 | 4,026.00 | 4,026.00 | 0.0M |
| 2022-11-02 | 4,076.00 | 4,076.00 | 4,060.00 | 4,060.00 | 0.0M |
| 2022-11-01 | 4,065.00 | 4,078.00 | 4,063.00 | 4,074.00 | 0.1M |
| 2022-10-28 | 4,099.00 | 4,099.00 | 4,099.00 | 4,099.00 | 0.0M |
| 2022-10-26 | 4,048.00 | 4,048.00 | 4,043.00 | 4,043.00 | 0.0M |
| 2022-10-25 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0M |
| 2022-10-21 | 3,995.00 | 3,995.00 | 3,980.00 | 3,985.00 | 0.0M |
| 2022-10-19 | 4,063.00 | 4,063.00 | 4,063.00 | 4,063.00 | 0.0M |
| 2022-10-18 | 4,064.00 | 4,065.00 | 4,064.00 | 4,065.00 | 0.0M |
| 2022-10-17 | 4,059.00 | 4,066.00 | 4,059.00 | 4,066.00 | 0.0M |
| 2022-10-14 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0M |
| 2022-10-12 | 4,082.00 | 4,084.00 | 4,082.00 | 4,082.00 | 0.0M |
| 2022-10-11 | 4,090.00 | 4,090.00 | 4,082.00 | 4,082.00 | 0.0M |
| 2022-10-07 | 4,124.00 | 4,124.00 | 4,122.00 | 4,122.00 | 0.0M |
| 2022-10-06 | 4,149.00 | 4,149.00 | 4,149.00 | 4,149.00 | 0.0M |
| 2022-10-04 | 4,183.00 | 4,195.00 | 4,183.00 | 4,195.00 | 0.0M |
| 2022-10-03 | 4,129.00 | 4,129.00 | 4,129.00 | 4,129.00 | 0.0M |
| 2022-09-30 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | 0.0M |
| 2022-09-29 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 0.0M |
| 2022-09-28 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.0M |
| 2022-09-27 | 4,101.00 | 4,101.00 | 4,101.00 | 4,101.00 | 0.0M |
| 2022-09-22 | 4,209.00 | 4,219.00 | 4,209.00 | 4,219.00 | 0.0M |
| 2022-09-21 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 0.0M |
| 2022-09-16 | 4,256.00 | 4,256.00 | 4,256.00 | 4,256.00 | 0.0M |
| 2022-09-14 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 0.0M |
| 2022-09-12 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0M |
| 2022-09-08 | 4,312.00 | 4,312.00 | 4,312.00 | 4,312.00 | 0.0M |
| 2022-09-07 | 4,291.00 | 4,292.00 | 4,291.00 | 4,292.00 | 0.2M |
| 2022-09-06 | 4,341.00 | 4,341.00 | 4,335.00 | 4,335.00 | 0.0M |
| 2022-09-05 | 4,617.00 | 4,617.00 | 4,354.00 | 4,365.00 | 0.0M |
| 2022-09-02 | 4,333.00 | 4,337.00 | 4,333.00 | 4,337.00 | 0.0M |
| 2022-09-01 | 4,367.00 | 4,367.00 | 4,355.00 | 4,355.00 | 0.0M |
| 2022-08-31 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 0.0M |
| 2022-08-30 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.0M |
| 2022-08-29 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | 0.0M |
| 2022-08-24 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | 0.0M |
| 2022-08-23 | 4,426.00 | 4,427.00 | 4,422.00 | 4,427.00 | 0.0M |
| 2022-08-22 | 4,436.00 | 4,436.00 | 4,436.00 | 4,436.00 | 0.0M |
| 2022-08-19 | 4,477.00 | 4,477.00 | 4,465.00 | 4,465.00 | 0.1M |
| 2022-08-18 | 4,479.00 | 4,479.00 | 4,479.00 | 4,479.00 | 0.0M |
| 2022-08-17 | 4,499.00 | 4,499.00 | 4,495.00 | 4,495.00 | 0.0M |
| 2022-08-16 | 4,514.00 | 4,514.00 | 4,514.00 | 4,514.00 | 0.1M |
| 2022-08-15 | 4,484.00 | 4,487.00 | 4,484.00 | 4,487.00 | 0.0M |
| 2022-08-12 | 4,481.00 | 4,481.00 | 4,481.00 | 4,481.00 | 0.0M |
| 2022-08-10 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0.0M |
| 2022-08-08 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 0.0M |
| 2022-08-05 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 0.0M |
| 2022-08-04 | 4,543.00 | 4,543.00 | 4,533.00 | 4,533.00 | 0.0M |
| 2022-08-03 | 4,531.00 | 4,544.00 | 4,531.00 | 4,544.00 | 0.0M |
| 2022-08-02 | 4,597.00 | 4,601.00 | 4,597.00 | 4,601.00 | 0.0M |
| 2022-08-01 | 4,560.00 | 4,560.00 | 4,555.00 | 4,555.00 | 0.0M |
| 2022-07-29 | 4,541.00 | 4,560.00 | 4,541.00 | 4,560.00 | 0.0M |
| 2022-07-21 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0M |
| 2022-07-20 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | 0.0M |
| 2022-07-14 | 4,444.00 | 4,444.00 | 4,444.00 | 4,444.00 | 0.0M |
| 2022-07-11 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 0.0M |
| 2022-07-07 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0M |
| 2022-07-05 | 4,452.00 | 4,452.00 | 4,452.00 | 4,452.00 | 0.0M |
| 2022-07-04 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | 0.0M |
| 2022-06-29 | 4,362.00 | 4,362.00 | 4,362.00 | 4,362.00 | 0.0M |
| 2022-06-27 | 4,382.00 | 4,382.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2022-06-24 | 4,383.00 | 4,383.00 | 4,383.00 | 4,383.00 | 0.0M |
| 2022-06-23 | 4,371.00 | 4,371.00 | 4,371.00 | 4,371.00 | 0.0M |
| 2022-06-21 | 4,309.00 | 4,319.00 | 4,309.00 | 4,316.00 | 0.0M |
| 2022-06-17 | 4,330.00 | 4,351.00 | 4,330.00 | 4,351.00 | 0.0M |
| 2022-06-16 | 4,288.00 | 4,288.00 | 4,287.00 | 4,287.00 | 0.0M |
| 2022-06-15 | 4,273.00 | 4,273.00 | 4,259.00 | 4,259.00 | 0.0M |
| 2022-06-14 | 4,298.00 | 4,298.00 | 4,288.00 | 4,288.00 | 0.0M |
| 2022-06-13 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.0M |
| 2022-06-03 | 4,519.00 | 4,520.00 | 4,519.00 | 4,520.00 | 0.0M |
| 2022-06-02 | 4,469.00 | 4,469.00 | 4,469.00 | 4,469.00 | 0.0M |
| 2022-06-01 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 0.0M |
| 2022-05-31 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 0.0M |
| 2022-05-19 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | 0.0M |
| 2022-05-10 | 4,419.00 | 4,419.00 | 4,419.00 | 4,419.00 | 0.0M |
| 2022-05-09 | 4,392.00 | 4,392.00 | 4,391.00 | 4,391.00 | 0.0M |
| 2022-05-06 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.0M |
| 2022-04-28 | 4,498.00 | 4,498.00 | 4,496.00 | 4,497.00 | 0.0M |
| 2022-04-27 | 4,519.00 | 4,519.00 | 4,519.00 | 4,519.00 | 0.1M |
| 2022-04-22 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0M |
| 2022-04-19 | 4,470.00 | 4,488.00 | 4,470.00 | 4,488.00 | 0.0M |
| 2022-04-18 | 4,482.00 | 4,485.00 | 4,480.00 | 4,485.00 | 0.1M |
| 2022-04-11 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.0M |
| 2022-04-08 | 4,559.00 | 4,559.00 | 4,559.00 | 4,559.00 | 0.0M |
| 2022-04-07 | 4,571.00 | 4,571.00 | 4,571.00 | 4,571.00 | 0.0M |
| 2022-04-06 | 4,580.00 | 4,580.00 | 4,566.00 | 4,566.00 | 0.0M |
| 2022-04-05 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 0.0M |
| 2022-03-29 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | 0.0M |
| 2022-03-28 | 4,614.00 | 4,615.00 | 4,598.00 | 4,598.00 | 0.0M |
| 2022-03-24 | 4,672.00 | 4,672.00 | 4,672.00 | 4,672.00 | 0.0M |
| 2022-03-23 | 4,674.00 | 4,674.00 | 4,654.00 | 4,655.00 | 0.0M |
| 2022-03-22 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 0.0M |
| 2022-03-15 | 4,770.00 | 4,770.00 | 4,768.00 | 4,768.00 | 0.0M |
| 2022-03-14 | 4,813.00 | 4,814.00 | 4,813.00 | 4,814.00 | 0.0M |
| 2022-03-08 | 4,910.00 | 4,910.00 | 4,908.00 | 4,908.00 | 0.1M |
| 2022-03-07 | 4,957.00 | 4,957.00 | 4,957.00 | 4,957.00 | 0.0M |
| 2022-03-04 | 4,902.00 | 4,902.00 | 4,900.00 | 4,900.00 | 0.1M |
| 2022-03-02 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 0.0M |
| 2022-02-28 | 4,869.00 | 4,870.00 | 4,869.00 | 4,870.00 | 0.0M |
| 2022-02-24 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.0M |
| 2022-02-22 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | 0.0M |
| 2022-02-17 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 0.0M |
| 2022-02-16 | 4,814.00 | 4,821.00 | 4,814.00 | 4,821.00 | 0.0M |
| 2022-02-15 | 4,841.00 | 4,841.00 | 4,841.00 | 4,841.00 | 0.1M |
| 2022-02-14 | 4,849.00 | 4,849.00 | 4,849.00 | 4,849.00 | 0.0M |
| 2022-02-07 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | 0.0M |
| 2022-02-04 | 4,901.00 | 4,901.00 | 4,894.00 | 4,894.00 | 0.0M |
| 2022-02-03 | 4,937.00 | 4,937.00 | 4,937.00 | 4,937.00 | 0.0M |
| 2022-02-01 | 4,923.00 | 4,923.00 | 4,923.00 | 4,923.00 | 0.0M |
| 2022-01-31 | 4,917.00 | 4,917.00 | 4,917.00 | 4,917.00 | 0.0M |
| 2022-01-27 | 4,897.00 | 4,897.00 | 4,897.00 | 4,897.00 | 0.0M |
| 2022-01-26 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.0M |
| 2022-01-25 | 4,929.00 | 4,935.00 | 4,929.00 | 4,935.00 | 0.0M |
| 2022-01-24 | 4,938.00 | 4,938.00 | 4,927.00 | 4,928.00 | 0.0M |
| 2022-01-21 | 4,927.00 | 4,929.00 | 4,923.00 | 4,928.00 | 0.0M |
| 2022-01-20 | 4,897.00 | 4,897.00 | 4,893.00 | 4,893.00 | 0.0M |
| 2022-01-19 | 4,890.00 | 4,890.00 | 4,878.00 | 4,878.00 | 0.2M |
| 2022-01-18 | 4,910.00 | 4,911.00 | 4,898.00 | 4,898.00 | 0.1M |
| 2022-01-17 | 4,923.00 | 4,923.00 | 4,905.00 | 4,905.00 | 0.0M |
| 2022-01-14 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 0.0M |
| 2022-01-11 | 4,941.00 | 4,941.00 | 4,937.00 | 4,937.00 | 0.0M |
| 2022-01-07 | 4,949.00 | 4,950.00 | 4,949.00 | 4,950.00 | 0.0M |
| 2022-01-06 | 4,959.00 | 4,959.00 | 4,949.00 | 4,949.00 | 0.0M |
| 2022-01-04 | 4,990.00 | 4,990.00 | 4,987.00 | 4,987.00 | 0.0M |