NEXT FUNDS MSCI Japan Country Selection Exchange Traded Fund (2643)

2643
🏛️ 日本 →
3,325.00
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
2023-12-29 2,423.00 2,426.00 2,423.00 2,425.00 0.0M
2023-12-27 2,413.00 2,421.00 2,361.00 2,421.00 0.0M
2023-12-26 2,391.00 2,391.00 2,388.00 2,388.00 0.0M
2023-12-25 2,393.00 2,393.00 2,393.00 2,393.00 0.0M
2023-12-21 2,382.00 2,382.00 2,382.00 2,382.00 0.0M
2023-12-18 2,379.00 2,379.00 2,369.00 2,369.00 0.0M
2023-12-15 2,402.00 2,402.00 2,391.00 2,393.00 0.1M
2023-12-14 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2023-12-11 2,524.00 2,524.00 2,401.00 2,401.00 0.0M
2023-12-08 2,374.00 2,374.00 2,374.00 2,374.00 0.0M
2023-12-07 2,427.00 2,427.00 2,419.00 2,419.00 0.0M
2023-12-06 2,432.00 2,434.00 2,432.00 2,434.00 0.0M
2023-12-05 2,404.00 2,404.00 2,393.00 2,393.00 0.0M
2023-12-04 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2023-11-29 2,429.00 2,430.00 2,427.00 2,427.00 0.0M
2023-11-28 2,423.00 2,423.00 2,423.00 2,423.00 0.0M
2023-11-27 2,445.00 2,445.00 2,445.00 2,445.00 0.0M
2023-11-22 2,445.00 2,445.00 2,445.00 2,445.00 0.0M
2023-11-20 2,449.00 2,450.00 2,449.00 2,449.00 0.0M
2023-11-17 2,440.00 2,440.00 2,440.00 2,440.00 0.0M
2023-11-16 2,435.00 2,435.00 2,424.00 2,424.00 0.0M
2023-11-15 2,423.00 2,423.00 2,421.00 2,423.00 0.0M
2023-11-14 2,389.00 2,389.00 2,389.00 2,389.00 0.0M
2023-11-13 2,389.00 2,389.00 2,389.00 2,389.00 0.0M
2023-11-10 2,369.00 2,369.00 2,369.00 2,369.00 0.0M
2023-11-08 2,364.00 2,364.00 2,364.00 2,364.00 0.0M
2023-11-07 2,392.00 2,392.00 2,381.00 2,381.00 0.0M
2023-11-06 2,394.00 2,404.00 2,394.00 2,404.00 0.0M
2023-11-02 2,349.00 2,349.00 2,349.00 2,349.00 0.0M
2023-11-01 2,321.00 2,321.00 2,321.00 2,321.00 0.0M
2023-10-31 2,260.00 2,260.00 2,260.00 2,260.00 0.0M
2023-10-30 2,261.00 2,261.00 2,261.00 2,261.00 0.0M
2023-10-27 2,262.00 2,262.00 2,262.00 2,262.00 0.0M
2023-10-26 2,253.00 2,253.00 2,253.00 2,253.00 0.0M
2023-10-25 2,297.00 2,297.00 2,297.00 2,297.00 0.0M
2023-10-24 2,250.00 2,277.00 2,250.00 2,277.00 0.0M
2023-10-23 2,275.00 2,276.00 2,272.00 2,272.00 0.0M
2023-10-20 2,282.00 2,282.00 2,269.00 2,269.00 0.0M
2023-10-18 2,352.00 2,352.00 2,352.00 2,352.00 0.0M
2023-10-17 2,363.00 2,369.00 2,344.00 2,344.00 0.0M
2023-10-16 2,389.00 2,389.00 2,389.00 2,389.00 0.0M
2023-10-12 2,399.00 2,400.00 2,399.00 2,400.00 0.0M
2023-10-11 2,360.00 2,360.00 2,360.00 2,360.00 0.0M
2023-10-10 2,360.00 2,362.00 2,360.00 2,362.00 0.0M
2023-10-06 2,314.00 2,314.00 2,314.00 2,314.00 0.0M
2023-10-04 2,298.00 2,298.00 2,269.00 2,269.00 0.0M
2023-10-03 2,352.00 2,352.00 2,327.00 2,327.00 0.0M
2023-10-02 2,373.00 2,373.00 2,373.00 2,373.00 0.0M
2023-09-29 2,378.00 2,381.00 2,373.00 2,373.00 0.0M
2023-09-28 2,378.00 2,378.00 2,378.00 2,378.00 0.0M
2023-09-27 2,397.00 2,401.00 2,397.00 2,401.00 0.0M
2023-09-22 2,394.00 2,410.00 2,394.00 2,410.00 0.0M
2023-09-21 2,432.00 2,432.00 2,418.00 2,418.00 0.0M
2023-09-20 2,457.00 2,457.00 2,443.00 2,443.00 0.0M
2023-09-19 2,463.00 2,463.00 2,455.00 2,455.00 0.0M
2023-09-15 2,456.00 2,468.00 2,456.00 2,468.00 0.0M
2023-09-13 2,416.00 2,416.00 2,416.00 2,416.00 0.0M
2023-09-11 2,390.00 2,390.00 2,390.00 2,390.00 0.0M
2023-09-08 2,407.00 2,408.00 2,399.00 2,399.00 0.0M
2023-09-07 2,437.00 2,437.00 2,433.00 2,433.00 0.0M
2023-09-06 2,417.00 2,430.00 2,417.00 2,430.00 0.0M
2023-09-05 2,404.00 2,406.00 2,400.00 2,406.00 0.0M
2023-09-04 2,398.00 2,408.00 2,398.00 2,408.00 0.0M
2023-09-01 2,391.00 2,394.00 2,390.00 2,390.00 0.0M
2023-08-31 2,365.00 2,365.00 2,365.00 2,365.00 0.0M
2023-08-30 2,351.00 2,351.00 2,351.00 2,351.00 0.0M
2023-08-29 2,338.00 2,346.00 2,334.00 2,334.00 0.0M
2023-08-28 2,328.00 2,328.00 2,328.00 2,328.00 0.0M
2023-08-25 2,299.00 2,305.00 2,299.00 2,303.00 0.0M
2023-08-24 2,319.00 2,319.00 2,313.00 2,313.00 0.0M
2023-08-23 2,303.00 2,303.00 2,303.00 2,303.00 0.0M
2023-08-21 2,285.00 2,285.00 2,285.00 2,285.00 0.0M
2023-08-18 2,274.00 2,279.00 2,266.00 2,266.00 0.0M
2023-08-17 2,278.00 2,289.00 2,269.00 2,289.00 0.0M
2023-08-16 2,315.00 2,315.00 2,304.00 2,304.00 0.0M
2023-08-15 2,330.00 2,333.00 2,330.00 2,333.00 0.0M
2023-08-14 2,345.00 2,345.00 2,317.00 2,317.00 0.0M
2023-08-10 2,317.00 2,324.00 2,317.00 2,324.00 0.0M
2023-08-09 2,332.00 2,332.00 2,324.00 2,324.00 0.0M
2023-08-08 2,345.00 2,345.00 2,331.00 2,331.00 0.0M
2023-08-07 2,309.00 2,323.00 2,309.00 2,323.00 0.0M
2023-08-04 2,301.00 2,316.00 2,301.00 2,316.00 0.0M
2023-08-03 2,333.00 2,333.00 2,312.00 2,312.00 0.0M
2023-08-02 2,370.00 2,370.00 2,345.00 2,345.00 0.0M
2023-08-01 2,379.00 2,379.00 2,379.00 2,379.00 0.0M
2023-07-31 2,363.00 2,370.00 2,356.00 2,356.00 0.0M
2023-07-28 2,314.00 2,334.00 2,300.00 2,317.00 0.0M
2023-07-27 2,322.00 2,337.00 2,318.00 2,337.00 0.0M
2023-07-26 2,318.00 2,324.00 2,318.00 2,324.00 0.0M
2023-07-25 2,323.00 2,323.00 2,323.00 2,323.00 0.0M
2023-07-24 2,319.00 2,323.00 2,317.00 2,322.00 0.0M
2023-07-21 2,303.00 2,309.00 2,303.00 2,309.00 0.0M
2023-07-20 2,311.00 2,311.00 2,308.00 2,309.00 0.0M
2023-07-19 2,323.00 2,323.00 2,323.00 2,323.00 0.0M
2023-07-18 2,310.00 2,310.00 2,296.00 2,300.00 0.0M
2023-07-14 2,292.00 2,297.00 2,279.00 2,290.00 0.0M
2023-07-13 2,264.00 2,295.00 2,263.00 2,295.00 0.0M
2023-07-12 2,258.00 2,267.00 2,253.00 2,264.00 0.0M
2023-07-11 2,297.00 2,298.00 2,281.00 2,281.00 0.0M
2023-07-10 2,313.00 2,313.00 2,292.00 2,292.00 0.0M
2023-07-07 2,282.00 2,313.00 2,282.00 2,313.00 0.0M
2023-07-06 2,354.00 2,354.00 2,332.00 2,332.00 0.0M
2023-07-05 2,363.00 2,363.00 2,363.00 2,363.00 0.0M
2023-07-04 2,366.00 2,366.00 2,366.00 2,366.00 0.0M
2023-07-03 2,370.00 2,385.00 2,370.00 2,385.00 0.0M
2023-06-30 2,341.00 2,341.00 2,340.00 2,340.00 0.0M
2023-06-29 2,370.00 2,370.00 2,350.00 2,350.00 0.0M
2023-06-28 2,326.00 2,328.00 2,326.00 2,328.00 0.0M
2023-06-27 2,315.00 2,315.00 2,301.00 2,301.00 0.0M
2023-06-26 2,293.00 2,301.00 2,293.00 2,301.00 0.0M
2023-06-23 2,343.00 2,343.00 2,343.00 2,343.00 0.0M
2023-06-22 2,343.00 2,343.00 2,343.00 2,343.00 0.0M
2023-06-21 2,341.00 2,341.00 2,341.00 2,341.00 0.0M
2023-06-20 2,341.00 2,341.00 2,341.00 2,341.00 0.0M
2023-06-19 2,373.00 2,373.00 2,348.00 2,348.00 0.0M
2023-06-16 2,350.00 2,363.00 2,350.00 2,363.00 0.0M
2023-06-15 2,369.00 2,376.00 2,368.00 2,376.00 0.0M
2023-06-14 2,353.00 2,378.00 2,353.00 2,373.00 0.0M
2023-06-13 2,319.00 2,339.00 2,319.00 2,339.00 0.0M
2023-06-12 2,309.00 2,309.00 2,302.00 2,302.00 0.0M
2023-06-09 2,285.00 2,287.00 2,284.00 2,284.00 0.0M
2023-06-07 2,305.00 2,309.00 2,238.00 2,275.00 0.0M
2023-06-06 2,266.00 2,300.00 2,266.00 2,300.00 0.0M
2023-06-05 2,269.00 2,279.00 2,266.00 2,279.00 0.0M
2023-06-02 2,226.00 2,230.00 2,225.00 2,230.00 0.0M
2023-05-31 2,199.00 2,199.00 2,184.00 2,185.00 0.0M
2023-05-30 2,206.00 2,206.00 2,204.00 2,206.00 0.0M
2023-05-29 2,229.00 2,230.00 2,214.00 2,214.00 0.0M
2023-05-26 2,206.00 2,206.00 2,206.00 2,206.00 0.0M
2023-05-25 2,200.00 2,208.00 2,200.00 2,208.00 0.0M
2023-05-24 2,208.00 2,208.00 2,208.00 2,208.00 0.0M
2023-05-23 2,240.00 2,240.00 2,240.00 2,240.00 0.0M
2023-05-22 2,216.00 2,230.00 2,216.00 2,230.00 0.0M
2023-05-19 2,231.00 2,231.00 2,220.00 2,220.00 0.0M
2023-05-18 2,187.00 2,218.00 2,187.00 2,217.00 0.0M
2023-05-17 2,175.00 2,181.00 2,175.00 2,180.00 0.0M
2023-05-16 2,163.00 2,171.00 2,163.00 2,170.00 0.0M
2023-05-15 2,152.00 2,152.00 2,148.00 2,148.00 0.0M
2023-05-12 2,135.00 2,137.00 2,133.00 2,137.00 0.0M
2023-05-11 2,119.00 2,119.00 2,119.00 2,119.00 0.0M
2023-05-10 2,128.00 2,128.00 2,128.00 2,128.00 0.0M
2023-05-09 2,110.00 2,133.00 2,110.00 2,133.00 0.0M
2023-05-08 2,113.00 2,113.00 2,105.00 2,105.00 0.0M
2023-05-02 2,115.00 2,115.00 2,115.00 2,115.00 0.0M
2023-05-01 2,107.00 2,119.00 2,107.00 2,119.00 0.0M
2023-04-28 2,089.00 2,095.00 2,085.00 2,091.00 0.0M
2023-04-27 2,058.00 2,060.00 2,058.00 2,060.00 0.0M
2023-04-26 2,066.00 2,066.00 2,062.00 2,062.00 0.0M
2023-04-21 2,077.00 2,077.00 2,074.00 2,074.00 0.0M
2023-04-20 2,075.00 2,081.00 2,075.00 2,081.00 0.0M
2023-04-19 2,085.00 2,085.00 2,077.00 2,077.00 0.0M
2023-04-18 2,098.00 2,110.00 2,098.00 2,110.00 0.0M
2023-04-17 2,088.00 2,094.00 2,087.00 2,094.00 0.0M
2023-04-14 2,084.00 2,086.00 2,084.00 2,084.00 0.0M
2023-04-13 2,062.00 2,062.00 2,062.00 2,062.00 0.0M
2023-04-12 2,060.00 2,069.00 2,060.00 2,069.00 0.0M
2023-04-11 2,046.00 2,051.00 2,046.00 2,051.00 0.0M
2023-04-10 2,031.00 2,036.00 2,031.00 2,036.00 0.0M
2023-04-07 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2023-04-06 2,029.00 2,029.00 2,027.00 2,027.00 0.0M
2023-04-05 2,072.00 2,072.00 2,072.00 2,072.00 0.0M
2023-04-04 2,080.00 2,085.00 2,080.00 2,085.00 0.0M
2023-04-03 2,079.00 2,079.00 2,079.00 2,079.00 0.0M
2023-03-31 2,042.00 2,070.00 2,042.00 2,070.00 0.0M
2023-03-30 2,024.00 2,030.00 2,024.00 2,030.00 0.0M
2023-03-29 2,008.00 2,008.00 2,008.00 2,008.00 0.0M
2023-03-28 1,995.00 1,995.00 1,995.00 1,995.00 0.0M
2023-03-27 1,990.00 1,994.00 1,990.00 1,994.00 0.0M
2023-03-24 1,989.00 1,989.00 1,982.00 1,982.00 0.0M
2023-03-23 1,989.00 1,993.00 1,989.00 1,993.00 0.0M
2023-03-17 1,987.00 1,987.00 1,987.00 1,987.00 0.0M
2023-03-16 1,953.00 1,961.00 1,950.00 1,961.00 0.0M
2023-03-14 2,001.00 2,001.00 1,980.00 1,980.00 0.0M
2023-03-13 2,028.00 2,029.00 2,028.00 2,029.00 0.0M
2023-03-10 2,081.00 2,084.00 2,065.00 2,067.00 0.0M
2023-03-09 2,100.00 2,108.00 2,100.00 2,108.00 0.0M
2023-03-08 2,082.00 2,082.00 2,082.00 2,082.00 0.0M
2023-03-07 2,087.00 2,087.00 2,087.00 2,087.00 0.0M
2023-03-06 2,077.00 2,077.00 2,077.00 2,077.00 0.0M
2023-03-03 2,049.00 2,055.00 2,049.00 2,055.00 0.0M
2023-03-01 2,019.00 2,019.00 2,019.00 2,019.00 0.0M
2023-02-28 2,032.00 2,032.00 2,032.00 2,032.00 0.0M
2023-02-27 2,022.00 2,024.00 2,022.00 2,024.00 0.0M
2023-02-24 2,025.00 2,025.00 2,022.00 2,022.00 0.0M
2023-02-22 2,037.00 2,037.00 2,037.00 2,037.00 0.0M
2023-02-21 2,038.00 2,038.00 2,037.00 2,037.00 0.0M
2023-02-16 2,043.00 2,049.00 2,043.00 2,049.00 0.0M
2023-02-15 2,045.00 2,045.00 2,036.00 2,036.00 0.0M
2023-02-14 1,997.00 2,048.00 1,997.00 2,048.00 0.0M
2023-02-10 2,058.00 2,058.00 2,047.00 2,047.00 0.0M
2023-02-08 2,040.00 2,040.00 2,040.00 2,040.00 0.0M
2023-02-07 2,041.00 2,047.00 2,041.00 2,047.00 0.0M
2023-02-06 2,035.00 2,047.00 2,035.00 2,039.00 0.0M
2023-02-03 2,029.00 2,031.00 2,021.00 2,021.00 0.0M
2023-02-02 2,019.00 2,022.00 2,019.00 2,022.00 0.0M
2023-02-01 2,037.00 2,042.00 2,025.00 2,025.00 0.0M
2023-01-31 2,032.00 2,033.00 2,032.00 2,033.00 0.0M
2023-01-30 2,040.00 2,040.00 2,040.00 2,040.00 0.0M
2023-01-27 2,043.00 2,044.00 2,043.00 2,044.00 0.0M
2023-01-26 2,044.00 2,050.00 2,042.00 2,042.00 0.0M
2023-01-25 2,040.00 2,045.00 2,040.00 2,045.00 0.0M
2023-01-24 2,022.00 2,039.00 2,022.00 2,039.00 0.0M
2023-01-23 2,006.00 2,011.00 2,003.00 2,011.00 0.0M
2023-01-20 1,978.00 1,991.00 1,978.00 1,990.00 0.0M
2023-01-19 1,985.00 1,985.00 1,980.00 1,980.00 0.0M
2023-01-18 1,996.00 2,003.00 1,996.00 2,002.00 0.0M
2023-01-17 1,962.00 1,962.00 1,962.00 1,962.00 0.0M
2023-01-16 1,950.00 1,950.00 1,947.00 1,947.00 0.0M
2023-01-12 1,962.00 1,962.00 1,962.00 1,962.00 0.0M
2023-01-11 1,959.00 1,959.00 1,959.00 1,959.00 0.0M
2023-01-10 1,955.00 1,955.00 1,944.00 1,944.00 0.0M
2023-01-06 1,920.00 1,937.00 1,920.00 1,934.00 0.0M
2023-01-05 1,930.00 1,930.00 1,921.00 1,921.00 0.0M
2023-01-04 1,936.00 1,936.00 1,921.00 1,925.00 0.0M