NEXT FUNDS JPX Prime 150 Index Exchange Traded Fund (159A)

159A
🏛️ 日本 →
591.70
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
2025-09-26 591.50 594.40 590.30 591.70 0.0M
2025-09-25 590.80 592.90 589.10 592.00 0.0M
2025-09-24 585.50 589.10 584.20 589.10 0.0M
2025-09-22 586.00 589.90 586.00 587.70 0.0M
2025-09-19 589.40 592.50 580.00 583.00 0.0M
2025-09-18 585.60 588.90 583.70 587.80 0.0M
2025-09-17 585.40 585.80 581.00 584.50 0.0M
2025-09-16 586.80 589.30 584.00 586.90 0.0M
2025-09-12 585.60 587.60 584.20 585.10 0.0M
2025-09-11 579.70 582.20 579.00 582.20 0.0M
2025-09-10 576.30 580.40 576.30 580.30 0.0M
2025-09-09 582.80 584.20 576.90 577.30 0.0M
2025-09-08 578.30 581.00 576.20 579.20 0.0M
2025-09-05 571.00 572.00 569.50 572.00 0.1M
2025-09-04 568.70 568.70 564.80 567.20 0.0M
2025-09-03 565.00 568.20 560.90 562.00 0.0M
2025-09-02 566.40 569.50 566.40 567.60 0.0M
2025-09-01 567.60 569.90 563.90 564.70 0.0M
2025-08-29 571.90 571.90 569.00 571.00 0.0M
2025-08-28 566.90 572.10 566.90 572.10 0.0M
2025-08-27 570.40 570.40 566.30 569.00 0.0M
2025-08-26 574.80 574.80 569.00 570.40 0.0M
2025-08-25 580.00 580.40 574.80 576.10 0.0M
2025-08-22 575.00 575.20 572.00 574.40 0.0M
2025-08-21 578.00 578.00 572.90 574.00 0.0M
2025-08-20 580.60 581.00 577.10 578.60 0.0M
2025-08-19 585.00 585.00 582.40 582.90 0.0M
2025-08-18 580.00 584.60 580.00 584.20 0.0M
2025-08-15 574.40 579.00 573.70 579.00 0.0M
2025-08-14 576.00 576.00 569.30 570.20 0.0M
2025-08-13 576.20 581.10 576.20 578.40 0.0M
2025-08-12 569.00 576.30 569.00 572.00 0.0M
2025-08-08 561.20 567.50 561.20 566.50 0.0M
2025-08-07 551.70 559.00 551.70 554.80 0.0M
2025-08-06 547.70 552.60 547.70 552.20 0.0M
2025-08-05 547.20 548.00 546.10 546.40 0.0M
2025-08-04 540.70 544.10 536.40 543.00 0.1M
2025-08-01 547.90 552.90 547.90 550.70 0.0M
2025-07-31 549.30 550.80 548.80 550.80 0.0M
2025-07-30 546.20 546.80 544.10 545.20 0.0M
2025-07-29 547.70 547.70 543.40 543.40 0.0M
2025-07-28 555.10 555.10 550.00 550.00 0.0M
2025-07-25 555.70 557.50 553.10 553.10 0.0M
2025-07-24 555.50 562.00 554.80 561.20 0.0M
2025-07-23 540.20 552.80 539.80 550.10 0.0M
2025-07-22 532.00 536.90 528.90 531.50 0.0M
2025-07-18 533.00 534.10 531.10 531.70 0.0M
2025-07-17 528.50 532.70 527.70 532.70 0.0M
2025-07-16 531.00 531.00 527.60 529.50 0.0M
2025-07-15 530.00 530.80 527.70 528.60 0.0M
2025-07-14 526.10 530.00 526.10 530.00 0.0M
2025-07-11 530.00 530.80 528.10 528.10 0.0M
2025-07-10 529.40 529.40 526.00 527.90 0.0M
2025-07-09 534.80 534.80 529.80 530.20 0.0M
2025-07-08 530.60 531.50 529.70 529.70 0.0M
2025-07-07 531.10 532.00 529.20 529.30 0.0M
2025-07-04 534.80 534.80 530.40 531.00 0.0M
2025-07-03 536.20 536.20 531.80 532.00 0.0M
2025-07-02 530.40 533.30 530.40 533.00 0.0M
2025-07-01 538.80 538.80 535.00 535.50 0.0M
2025-06-30 540.60 545.20 522.50 540.10 0.0M
2025-06-27 530.80 539.20 530.80 537.20 0.0M
2025-06-26 526.20 528.50 524.70 527.50 0.0M
2025-06-25 526.30 526.30 522.00 524.30 0.0M
2025-06-24 524.70 527.40 522.80 522.80 0.0M
2025-06-23 521.20 521.20 516.90 520.30 0.0M
2025-06-20 525.90 526.40 522.80 522.80 0.0M
2025-06-19 529.70 529.70 526.00 526.00 0.0M
2025-06-18 524.70 531.00 524.70 529.90 0.0M
2025-06-17 524.00 525.70 523.60 525.10 0.0M
2025-06-16 524.70 525.00 522.50 522.50 0.0M
2025-06-13 528.30 528.30 517.00 519.00 0.0M
2025-06-12 529.00 529.00 524.10 526.00 0.0M
2025-06-11 529.90 529.90 526.40 527.00 0.0M
2025-06-10 527.00 529.50 526.00 526.00 0.0M
2025-06-09 525.40 527.40 525.20 526.40 0.0M
2025-06-06 522.50 522.60 520.40 521.30 0.0M
2025-06-05 522.30 522.30 519.00 520.50 0.0M
2025-06-04 527.10 527.10 524.30 525.70 0.0M
2025-06-03 526.50 526.50 522.40 522.50 0.0M
2025-06-02 526.30 532.60 521.90 523.50 0.0M
2025-05-30 523.70 530.40 523.70 530.40 0.0M
2025-05-29 529.00 533.10 528.60 532.70 0.1M
2025-05-28 528.10 529.00 525.20 525.20 0.0M
2025-05-27 520.30 524.00 518.80 524.00 0.0M
2025-05-26 518.80 520.00 518.00 519.30 0.0M
2025-05-23 515.40 517.80 515.40 516.20 0.0M
2025-05-22 511.20 513.50 511.20 511.70 0.0M
2025-05-21 521.60 521.60 516.40 516.40 0.0M
2025-05-20 518.80 523.70 518.20 518.20 0.0M
2025-05-19 520.00 520.00 518.00 518.00 0.0M
2025-05-16 520.80 520.80 516.50 518.70 0.0M
2025-05-15 519.70 520.80 517.10 518.50 0.4M
2025-05-14 526.10 526.10 518.20 522.80 0.0M
2025-05-13 526.50 529.80 524.10 525.40 0.0M
2025-05-12 522.50 522.50 517.00 519.00 0.0M
2025-05-09 518.00 520.00 517.50 518.00 0.0M
2025-05-08 515.70 515.70 510.00 514.70 0.0M
2025-05-07 503.60 515.20 503.60 513.70 0.0M
2025-05-02 510.00 514.40 510.00 513.60 0.0M
2025-05-01 505.90 509.00 503.50 509.00 0.0M
2025-04-30 503.40 504.60 501.00 503.50 0.0M
2025-04-28 501.90 504.20 501.10 502.20 0.0M
2025-04-25 494.70 499.40 494.50 496.00 0.0M
2025-04-24 497.50 497.50 486.70 486.70 0.0M
2025-04-23 491.00 491.00 483.60 491.00 0.0M
2025-04-22 476.10 477.00 473.80 476.40 0.0M
2025-04-21 480.10 480.10 474.90 475.10 0.0M
2025-04-18 490.00 491.30 478.10 479.90 0.0M
2025-04-17 482.00 486.90 471.00 486.90 0.0M
2025-04-16 476.90 481.80 467.00 481.80 0.0M
2025-04-15 472.00 475.80 472.00 473.80 0.0M
2025-04-14 471.80 473.50 469.60 469.60 0.0M
2025-04-11 449.10 467.00 449.10 467.00 0.0M
2025-04-10 514.10 514.10 473.10 473.10 0.1M
2025-04-09 457.30 457.30 436.70 440.10 0.1M
2025-04-08 462.50 473.50 453.40 453.40 0.0M
2025-04-07 458.00 458.10 428.00 438.50 0.0M
2025-04-04 483.00 483.00 461.00 471.30 0.0M
2025-04-03 493.00 500.00 474.80 500.00 0.1M
2025-04-02 499.60 502.20 496.00 502.20 0.1M
2025-04-01 505.70 506.40 499.80 500.00 0.0M
2025-03-31 526.00 526.00 498.10 515.70 0.1M
2025-03-28 524.90 525.00 515.40 516.00 0.0M
2025-03-27 525.00 525.00 518.00 522.50 0.0M
2025-03-26 526.00 526.00 522.00 523.20 0.0M
2025-03-25 522.70 524.90 519.70 519.70 0.0M
2025-03-24 522.10 522.10 517.80 517.80 0.0M
2025-03-21 519.20 523.20 518.90 519.50 0.0M
2025-03-19 519.50 524.90 519.10 519.10 0.0M
2025-03-18 518.40 520.60 518.40 518.70 0.0M
2025-03-17 514.00 514.00 511.60 513.10 0.0M
2025-03-14 512.90 512.90 500.00 508.60 0.0M
2025-03-13 515.00 515.00 503.40 510.00 0.0M
2025-03-12 502.70 505.10 499.90 505.00 0.0M
2025-03-11 500.20 502.30 490.60 501.80 0.0M
2025-03-10 504.50 507.60 503.00 505.80 0.0M
2025-03-07 512.00 512.00 504.00 506.00 0.0M
2025-03-06 511.30 517.60 511.30 515.20 0.0M
2025-03-05 505.00 512.10 505.00 509.80 0.0M
2025-03-04 508.20 513.70 503.00 513.70 0.0M
2025-03-03 507.00 513.10 506.70 513.10 0.1M
2025-02-28 505.30 520.00 500.30 520.00 0.1M
2025-02-27 512.80 516.00 512.30 515.30 0.1M
2025-02-26 511.50 511.50 507.80 511.40 0.0M
2025-02-25 505.90 515.10 505.90 513.80 0.3M
2025-02-21 512.00 516.10 512.00 515.00 0.0M
2025-02-20 518.30 518.30 513.00 515.40 0.0M
2025-02-19 528.00 528.00 519.20 521.60 0.0M
2025-02-18 522.10 527.00 522.10 527.00 0.0M
2025-02-17 530.00 530.00 519.90 522.00 0.0M
2025-02-14 525.00 527.00 521.90 521.90 0.0M
2025-02-13 519.90 524.00 518.90 524.00 0.0M
2025-02-12 521.10 521.10 514.80 517.40 0.0M
2025-02-10 518.00 518.40 516.00 517.60 0.0M
2025-02-07 522.30 522.30 517.90 519.00 0.0M
2025-02-06 524.20 527.00 522.30 522.30 0.0M
2025-02-05 523.70 526.10 520.00 521.90 0.0M
2025-02-04 524.60 526.00 522.00 522.00 0.0M
2025-02-03 521.20 521.20 514.90 516.90 0.1M
2025-01-31 529.00 531.20 528.00 531.20 0.0M
2025-01-30 526.60 529.60 525.80 528.10 0.0M
2025-01-29 526.30 528.50 526.30 528.50 0.0M
2025-01-28 522.80 526.50 518.80 524.80 0.0M
2025-01-27 531.00 531.20 525.20 525.20 0.0M
2025-01-24 526.80 530.00 525.50 526.90 0.0M
2025-01-23 526.50 527.30 524.00 527.00 0.0M
2025-01-22 520.80 522.90 520.80 522.70 0.0M
2025-01-21 520.50 520.50 513.00 514.80 0.0M
2025-01-20 514.00 517.20 514.00 515.80 0.0M
2025-01-17 511.00 511.00 504.00 510.10 0.0M
2025-01-16 510.50 515.70 510.50 513.20 0.0M
2025-01-15 520.00 520.00 510.50 510.50 0.0M
2025-01-14 517.30 517.30 508.40 511.70 0.1M
2025-01-10 518.00 521.10 517.00 518.00 0.0M
2025-01-09 527.10 527.10 519.20 522.20 0.0M
2025-01-08 528.40 528.40 525.50 528.00 0.0M
2025-01-07 528.20 533.70 526.70 531.70 0.0M
2025-01-06 535.30 535.30 523.30 524.00 0.0M