NEXT FUNDS JPX JGB Futures Double Inverse Index Exchange Traded Fund (2251)

2251
🏛️ 日本 →
812.80
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
2024-12-30 770.20 771.30 768.60 768.60 0.0M
2024-12-27 772.00 772.00 766.60 768.60 0.0M
2024-12-26 764.70 768.70 764.70 768.70 0.0M
2024-12-25 764.90 765.00 763.30 764.10 0.0M
2024-12-24 764.40 765.30 764.00 764.50 0.3M
2024-12-23 761.40 763.50 761.20 763.50 0.2M
2024-12-20 761.00 762.30 759.90 762.30 0.0M
2024-12-19 769.90 772.00 764.50 766.00 0.1M
2024-12-18 770.00 770.00 763.00 763.30 0.0M
2024-12-17 768.00 768.00 763.30 765.00 0.0M
2024-12-16 770.00 770.00 762.50 763.10 0.0M
2024-12-13 768.00 768.00 760.80 760.80 0.0M
2024-12-12 764.40 765.90 762.90 762.90 0.0M
2024-12-11 762.20 763.80 762.20 763.80 0.0M
2024-12-10 763.50 764.20 762.60 763.50 0.0M
2024-12-09 761.00 761.00 759.60 760.60 0.0M
2024-12-06 764.70 764.70 763.00 763.00 0.0M
2024-12-05 761.20 763.80 761.20 763.80 0.0M
2024-12-04 765.00 765.00 761.20 761.20 0.0M
2024-12-03 761.40 766.40 761.40 765.10 0.0M
2024-12-02 765.90 769.90 764.60 766.40 0.4M
2024-11-29 765.00 765.00 764.20 764.20 0.0M
2024-11-28 768.80 768.80 763.30 764.10 0.0M
2024-11-27 768.80 768.80 765.10 766.20 0.0M
2024-11-26 759.70 764.50 759.70 764.20 0.5M
2024-11-25 760.20 766.20 760.20 765.90 0.0M
2024-11-22 762.50 768.90 762.50 765.60 0.3M
2024-11-21 765.00 768.80 765.00 767.70 0.0M
2024-11-20 763.80 765.50 763.80 765.50 0.0M
2024-11-19 757.10 765.10 757.10 764.40 0.0M
2024-11-18 766.40 766.40 764.80 765.30 0.0M
2024-11-15 755.50 766.90 755.50 766.40 0.0M
2024-11-14 761.50 764.30 761.50 763.90 0.0M
2024-11-13 759.00 762.90 759.00 762.70 0.3M
2024-11-12 753.50 758.30 753.50 758.30 0.0M
2024-11-11 756.60 757.20 756.20 757.20 0.0M
2024-11-08 755.70 757.30 755.70 757.30 0.4M
2024-11-07 756.50 759.30 756.50 758.90 0.1M
2024-11-06 747.10 757.20 747.10 756.50 0.0M
2024-11-05 752.70 752.70 751.00 751.00 0.1M
2024-11-01 764.50 764.50 752.40 752.40 0.1M
2024-10-31 760.00 760.00 750.80 751.90 1.1M
2024-10-30 770.00 770.00 753.00 753.00 0.1M
2024-10-29 754.10 755.20 754.00 755.10 0.1M
2024-10-28 774.90 774.90 729.90 754.50 0.0M
2024-10-25 754.00 754.00 752.70 752.80 0.0M
2024-10-24 762.80 762.80 754.00 754.00 0.0M
2024-10-23 762.00 762.00 756.50 756.70 0.0M
2024-10-22 755.60 757.30 755.60 757.30 0.0M
2024-10-21 750.10 754.80 750.10 753.90 0.0M
2024-10-18 755.00 757.00 755.00 756.30 0.0M
2024-10-17 754.80 754.90 753.30 754.50 0.0M
2024-10-16 750.20 754.20 750.20 753.60 0.0M
2024-10-15 753.30 755.70 753.30 755.70 0.0M
2024-10-11 757.90 757.90 752.50 753.00 0.0M
2024-10-10 753.90 754.70 753.20 754.70 0.0M
2024-10-09 752.00 752.00 751.10 751.10 0.0M
2024-10-08 745.40 752.00 745.40 751.10 0.0M
2024-10-07 750.60 751.60 750.10 751.60 0.1M
2024-10-04 745.30 747.90 745.20 746.70 0.0M
2024-10-03 737.50 744.30 737.50 744.30 0.0M
2024-10-02 744.50 744.90 742.50 742.50 0.0M
2024-10-01 747.00 747.00 745.80 746.50 0.0M
2024-09-30 765.00 765.00 747.00 747.00 0.0M
2024-09-27 744.80 749.90 739.80 740.50 0.0M
2024-09-26 743.20 745.00 743.20 744.70 0.0M
2024-09-25 742.00 743.60 741.10 743.40 0.0M
2024-09-24 745.00 745.00 742.40 742.70 0.0M
2024-09-20 744.10 748.20 744.10 748.20 0.0M
2024-09-19 751.90 751.90 746.60 746.80 0.0M
2024-09-18 743.70 745.40 743.70 744.80 0.0M
2024-09-17 744.00 745.70 744.00 745.10 0.0M
2024-09-13 746.80 751.90 745.40 746.00 0.0M
2024-09-12 744.20 749.50 744.20 748.20 0.0M
2024-09-11 751.00 751.00 743.20 747.10 0.0M
2024-09-10 749.10 752.00 749.10 752.00 0.0M
2024-09-09 750.70 751.80 750.10 751.80 0.0M
2024-09-06 749.50 756.90 747.50 747.50 0.0M
2024-09-05 756.80 756.80 748.80 750.00 0.0M
2024-09-04 762.00 762.00 750.90 751.10 0.0M
2024-09-03 748.10 755.80 748.10 755.30 0.0M
2024-09-02 753.50 754.00 753.50 754.00 0.0M
2024-08-30 753.00 754.20 752.40 752.40 0.0M
2024-08-29 751.20 753.80 751.20 752.10 0.0M
2024-08-28 752.10 753.10 752.10 753.00 0.0M
2024-08-27 752.00 752.30 751.90 752.10 0.0M
2024-08-26 760.00 760.00 750.90 751.70 0.0M
2024-08-23 751.00 754.90 751.00 753.10 0.0M
2024-08-22 745.10 751.10 745.10 751.00 0.0M
2024-08-21 750.60 751.40 749.10 749.70 0.0M
2024-08-20 752.50 752.60 751.10 752.00 0.0M
2024-08-19 752.00 754.30 752.00 752.80 0.0M
2024-08-16 748.80 752.40 742.00 751.60 0.0M
2024-08-15 748.70 748.80 744.80 745.90 0.0M
2024-08-14 745.50 749.80 743.50 744.50 0.0M
2024-08-13 750.00 750.00 746.40 746.70 0.0M
2024-08-09 749.90 751.10 748.00 749.00 0.0M
2024-08-08 744.10 752.70 744.10 748.00 0.0M
2024-08-07 748.70 754.10 745.80 750.20 0.1M
2024-08-06 732.00 770.00 732.00 751.10 0.0M
2024-08-05 753.60 753.60 738.70 739.40 0.2M
2024-08-02 768.00 768.00 763.00 763.10 0.0M
2024-08-01 778.80 778.80 771.00 772.30 0.0M
2024-07-31 770.20 775.00 770.00 774.50 0.0M
2024-07-30 768.80 770.20 767.60 767.60 0.1M
2024-07-29 769.70 772.30 769.60 770.20 0.0M
2024-07-26 777.00 777.00 772.80 773.10 0.0M
2024-07-25 777.20 777.20 774.40 774.90 0.0M
2024-07-24 776.00 776.00 773.30 774.00 0.1M
2024-07-23 777.00 777.00 772.20 772.80 0.1M
2024-07-22 770.70 771.60 770.10 771.60 0.0M
2024-07-19 772.00 774.10 769.30 771.60 0.0M
2024-07-18 777.70 777.70 770.10 770.10 0.0M
2024-07-17 776.90 776.90 765.90 768.70 0.1M
2024-07-16 777.00 777.00 767.30 767.30 0.0M
2024-07-12 771.90 773.90 770.00 770.30 0.5M
2024-07-11 773.40 774.10 772.80 773.90 0.2M
2024-07-10 774.10 774.80 773.40 774.00 0.4M
2024-07-09 775.20 775.20 772.80 773.00 0.0M
2024-07-08 775.90 775.90 774.00 775.00 0.4M
2024-07-05 773.60 775.00 773.30 773.60 0.3M
2024-07-04 777.10 777.10 774.30 775.10 0.0M
2024-07-03 779.30 779.30 777.10 777.40 0.0M
2024-07-02 778.00 778.90 776.90 778.10 0.0M
2024-07-01 774.20 778.00 774.20 775.90 0.0M
2024-06-28 774.60 778.90 773.90 774.20 0.1M
2024-06-27 772.00 785.00 772.00 774.60 0.0M
2024-06-26 767.20 769.50 767.20 769.30 0.0M
2024-06-25 766.40 766.60 765.60 766.10 0.0M
2024-06-24 766.80 767.00 766.00 766.00 0.0M
2024-06-21 769.00 769.00 764.80 765.60 0.0M
2024-06-20 761.50 764.20 761.50 764.00 0.0M
2024-06-19 763.00 763.20 761.90 761.90 0.0M
2024-06-18 759.30 762.90 759.30 762.20 0.0M
2024-06-17 760.20 761.30 760.00 760.40 0.0M
2024-06-14 765.00 771.90 760.00 762.20 0.0M
2024-06-13 773.90 773.90 765.70 767.10 0.0M
2024-06-12 772.00 772.00 769.70 769.80 0.0M
2024-06-11 778.80 778.80 772.50 773.60 0.0M
2024-06-10 779.30 779.30 772.90 774.10 0.0M
2024-06-07 767.70 770.00 767.70 769.50 0.0M
2024-06-06 770.40 770.40 766.80 767.50 0.0M
2024-06-05 779.80 779.80 768.50 770.40 0.0M
2024-06-04 775.00 780.00 774.00 774.00 0.2M
2024-06-03 780.90 780.90 777.80 778.00 0.0M
2024-05-31 780.00 780.00 777.70 780.00 0.0M
2024-05-30 779.90 781.60 777.90 777.90 0.0M
2024-05-29 780.00 780.00 776.90 778.20 0.0M
2024-05-28 777.80 777.80 773.80 774.60 0.0M
2024-05-27 779.00 779.00 772.90 774.40 0.0M
2024-05-24 776.00 776.00 772.30 773.40 0.0M
2024-05-23 770.20 773.00 770.20 771.70 0.0M
2024-05-22 773.00 773.00 771.30 772.60 0.0M
2024-05-21 772.00 772.70 771.00 772.40 0.0M
2024-05-20 768.40 772.00 768.40 772.00 0.0M
2024-05-17 751.40 770.50 751.40 768.40 0.0M
2024-05-16 772.50 772.50 765.40 766.20 0.0M
2024-05-15 775.00 775.00 770.10 770.10 0.0M
2024-05-14 772.00 772.00 770.70 771.40 0.0M
2024-05-13 766.50 770.60 766.30 770.10 0.0M
2024-05-10 772.00 772.00 765.70 766.50 0.0M
2024-05-09 769.80 770.00 766.30 766.30 0.0M
2024-05-08 762.20 762.50 760.10 762.50 0.0M
2024-05-07 765.00 765.00 762.00 762.20 0.0M
2024-05-02 765.80 768.00 764.20 766.50 0.0M
2024-05-01 764.00 776.50 764.00 766.10 0.0M
2024-04-30 764.10 764.60 760.00 764.00 0.1M
2024-04-26 769.20 776.00 769.00 769.20 0.0M
2024-04-25 770.00 770.00 766.60 767.70 0.0M
2024-04-24 763.50 767.60 763.50 767.20 0.0M
2024-04-23 762.20 767.60 762.20 767.40 0.0M
2024-04-22 762.40 795.00 762.40 767.40 0.0M
2024-04-19 761.40 766.60 759.20 762.40 0.0M
2024-04-18 766.80 767.00 764.30 764.80 0.0M
2024-04-17 762.10 769.00 762.10 768.00 0.0M
2024-04-16 768.00 768.00 766.20 766.30 0.0M
2024-04-15 763.80 765.00 763.30 765.00 0.0M
2024-04-12 769.50 769.50 762.90 765.00 0.0M
2024-04-11 760.00 764.90 760.00 764.40 0.0M
2024-04-10 756.40 757.60 756.40 757.10 0.0M
2024-04-09 756.50 757.60 755.80 756.70 0.0M
2024-04-08 752.60 757.10 752.60 756.70 0.0M
2024-04-05 756.30 756.70 754.60 755.30 0.0M
2024-04-04 753.70 755.70 753.10 755.70 0.0M
2024-04-03 755.90 755.90 750.00 754.00 0.0M
2024-04-02 754.60 755.00 752.40 753.60 0.0M
2024-04-01 754.60 754.80 752.90 752.90 0.0M
2024-03-29 749.50 752.80 749.50 752.30 0.0M
2024-03-28 752.00 752.30 749.60 750.20 0.0M
2024-03-27 754.70 754.70 752.00 752.00 0.0M
2024-03-26 754.50 755.00 753.20 754.20 0.0M
2024-03-25 752.40 753.60 752.10 753.60 0.0M
2024-03-22 755.20 755.70 754.40 754.50 0.0M
2024-03-21 748.00 755.30 748.00 755.30 0.0M
2024-03-19 755.70 756.50 750.40 752.10 0.1M
2024-03-18 760.00 760.00 748.00 754.50 0.0M
2024-03-15 759.40 761.30 758.00 758.20 0.0M
2024-03-14 756.40 771.70 756.20 757.00 0.0M
2024-03-13 755.00 756.40 754.00 754.00 0.1M
2024-03-12 755.40 757.00 753.60 754.60 0.0M
2024-03-11 755.90 758.00 753.80 753.90 0.1M
2024-03-08 755.10 755.10 752.70 753.30 0.0M
2024-03-07 752.30 754.40 752.00 753.30 0.0M
2024-03-06 750.40 752.50 750.40 751.10 0.0M
2024-03-05 752.20 752.30 750.00 750.00 0.0M
2024-03-04 750.90 751.60 750.70 751.30 0.0M
2024-03-01 753.20 753.20 752.00 752.60 0.0M
2024-02-29 750.10 754.10 749.40 753.20 0.0M
2024-02-28 752.00 752.00 750.80 751.50 0.0M
2024-02-27 751.60 753.20 751.00 751.00 0.0M
2024-02-26 751.80 752.10 750.00 750.10 0.0M
2024-02-22 755.20 755.20 751.30 753.60 0.0M
2024-02-21 754.00 754.00 753.60 753.60 0.0M
2024-02-20 753.90 754.80 752.80 754.00 0.0M
2024-02-19 753.70 753.80 752.60 753.70 0.0M
2024-02-16 752.20 754.30 752.20 753.70 0.0M
2024-02-15 753.50 753.50 750.40 753.10 0.0M
2024-02-14 757.40 757.60 756.60 756.60 0.0M
2024-02-13 752.50 752.90 750.80 752.70 0.0M
2024-02-09 752.40 753.20 752.00 752.70 0.0M
2024-02-08 753.30 754.40 749.70 750.40 0.0M
2024-02-07 750.80 751.70 750.80 751.70 0.0M
2024-02-06 754.30 754.30 752.40 752.40 0.0M
2024-02-05 752.00 753.10 752.00 753.10 0.0M
2024-02-02 747.90 748.80 746.40 747.10 0.1M
2024-02-01 753.70 754.70 750.00 750.00 0.0M
2024-01-31 755.10 756.00 753.50 753.50 0.0M
2024-01-30 752.10 752.90 751.70 751.70 0.0M
2024-01-29 752.00 755.00 752.00 753.40 0.2M
2024-01-26 752.80 754.10 751.90 752.80 0.0M
2024-01-25 756.00 757.10 755.50 756.70 0.0M
2024-01-24 752.80 756.80 752.60 754.90 0.0M
2024-01-23 745.10 747.80 744.70 746.00 0.0M
2024-01-22 748.50 748.70 746.90 746.90 0.0M
2024-01-19 748.00 749.50 746.30 749.40 0.0M
2024-01-18 745.50 749.10 745.40 749.10 0.0M
2024-01-17 744.60 745.30 744.40 744.40 0.0M
2024-01-16 741.40 742.90 741.00 742.90 0.0M
2024-01-15 740.10 740.60 738.90 739.40 0.0M
2024-01-12 741.40 742.60 740.50 742.60 0.1M
2024-01-11 746.00 746.00 743.20 743.50 0.0M
2024-01-10 745.30 745.80 742.50 745.70 0.1M
2024-01-09 747.20 747.40 745.50 745.50 0.0M
2024-01-05 748.60 748.90 746.70 746.70 0.0M
2024-01-04 750.00 750.60 748.00 748.10 0.0M