NEXT FUNDS Nifty 50 Linked Exchange Traded Fund (1678)

1678
🏛️ 日本 →
332.50
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
09:00 333.70 333.80 333.70 333.70 245.2K
09:05 333.90 334.00 333.80 333.90 12.6K
09:10 333.90 334.00 333.80 334.00 8.4K
09:15 333.90 334.00 333.70 333.70 7.2K
09:20 333.80 334.00 333.80 334.00 10.8K
09:25 333.90 333.90 333.80 333.80 8.4K
09:30 333.70 333.80 333.70 333.70 2.8K
09:35 333.70 333.80 333.60 333.80 16.0K
09:40 333.80 333.90 333.80 333.90 0.3K
09:45 333.60 333.90 333.60 333.70 4.5K
09:50 333.70 333.80 333.70 333.80 1.1K
09:55 333.80 333.80 333.60 333.60 0.9K
10:00 333.60 333.60 332.80 333.30 42.4K
10:05 333.30 333.30 333.10 333.10 0.1K
10:10 333.20 333.80 333.20 333.80 2.0K
10:15 333.70 333.70 333.40 333.40 1.4K
10:20 333.90 333.90 333.80 333.80 0.7K
10:25 333.80 333.90 333.80 333.90 2.0K
10:30 333.80 333.80 333.60 333.60 5.0K
10:35 333.80 333.80 333.60 333.80 1.2K
10:40 333.90 333.90 333.90 333.90 4.4K
10:45 334.00 334.10 333.90 333.90 26.9K
10:50 334.00 334.20 334.00 334.00 4.0K
10:55 334.10 334.10 334.10 334.10 2.4K
11:00 334.10 334.10 334.00 334.10 2.3K
11:05 334.10 334.10 334.10 334.10 0.0K
11:10 334.10 334.10 334.00 334.10 1.2K
11:15 334.20 334.20 334.00 334.10 3.8K
11:20 334.20 334.20 334.10 334.20 2.1K
11:25 334.20 334.60 334.10 334.50 9.7K
11:30 334.40 334.40 334.40 334.40 1.6K
12:30 334.10 334.20 333.70 333.70 30.4K
12:35 333.70 333.70 333.40 333.50 30.6K
12:40 333.60 333.60 333.60 333.60 0.6K
12:45 333.60 333.60 333.20 333.20 1.6K
12:50 333.20 333.20 333.00 333.00 8.9K
12:55 333.30 333.30 333.20 333.20 0.1K
13:00 333.00 333.00 332.70 332.90 7.2K
13:05 332.90 332.90 332.60 332.80 22.8K
13:10 332.90 333.00 332.80 333.00 11.5K
13:15 333.00 333.00 332.60 332.60 11.2K
13:20 332.60 332.70 332.60 332.70 2.0K
13:25 332.70 332.70 332.70 332.70 8.6K
13:30 332.80 332.80 332.70 332.80 2.2K
13:35 332.70 332.70 332.70 332.70 1.5K
13:40 332.60 332.80 332.60 332.80 12.0K
13:45 332.60 332.90 332.60 332.80 5.4K
13:50 332.80 333.00 332.80 333.00 1.7K
13:55 332.80 333.00 332.80 332.90 4.3K
14:00 332.80 332.90 332.70 332.80 0.9K
14:05 332.70 332.90 332.70 332.90 5.0K
14:10 333.00 333.00 332.90 332.90 0.1K
14:15 333.00 333.00 333.00 333.00 3.3K
14:20 333.10 333.10 332.90 332.90 1.0K
14:25 332.90 332.90 332.70 332.80 3.0K
14:30 332.70 332.80 332.70 332.70 2.8K
14:35 332.70 332.90 332.60 332.90 1.1K
14:40 332.80 332.80 332.80 332.80 0.0K
14:45 332.60 332.70 332.40 332.40 19.9K
14:50 332.60 332.60 332.30 332.60 6.0K
14:55 332.60 332.90 332.40 332.40 5.2K
15:00 332.80 332.80 332.80 332.80 2.9K
15:05 332.50 332.60 332.50 332.60 3.1K
15:10 332.50 332.60 332.30 332.50 10.2K
15:15 332.60 332.60 332.30 332.40 10.6K
15:20 332.60 332.80 332.40 332.50 6.4K
15:30 332.50 332.50 332.50 332.50 7.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 333.20 334.60 332.30 332.50 0.7M
2025-09-25 333.80 334.30 333.00 333.10 0.7M
2025-09-24 336.30 336.30 332.50 333.00 1.1M
2025-09-22 338.30 338.80 337.70 338.20 0.8M
2025-09-19 339.60 339.80 336.10 336.90 1.1M
2025-09-18 338.20 339.40 338.20 339.10 0.7M
2025-09-17 335.20 337.30 334.70 337.30 1.0M
2025-09-16 334.20 335.00 333.50 334.50 0.8M
2025-09-12 333.30 334.20 333.10 334.10 0.5M
2025-09-11 332.80 333.40 332.30 333.20 0.4M
2025-09-10 331.50 333.50 330.90 332.80 0.6M
2025-09-09 331.80 332.30 330.30 330.60 0.4M
2025-09-08 331.30 333.40 331.20 332.40 0.8M
2025-09-05 333.20 333.20 329.40 329.40 0.6M
2025-09-04 331.00 334.50 330.90 332.00 1.1M
2025-09-03 330.50 331.00 329.30 330.50 0.6M
2025-09-02 327.10 331.20 327.10 331.20 1.3M
2025-09-01 325.50 326.80 324.50 325.70 0.8M
2025-08-29 327.70 328.50 326.20 327.50 0.9M
2025-08-28 328.90 329.90 327.70 329.00 1.3M
2025-08-27 331.20 331.20 329.60 329.90 1.2M
2025-08-26 335.00 335.30 331.70 332.50 1.0M
2025-08-25 337.50 337.50 334.00 334.80 1.2M
2025-08-22 340.80 340.80 338.10 338.90 1.1M
2025-08-21 339.00 340.80 338.60 340.80 1.2M
2025-08-20 340.00 340.00 337.10 338.10 1.1M
2025-08-19 338.80 339.20 337.60 339.00 2.4M
2025-08-18 331.20 337.20 331.20 336.80 1.5M
2025-08-15 331.00 332.70 330.60 331.20 0.8M
2025-08-14 330.90 331.20 328.90 329.10 1.0M
2025-08-13 331.30 332.00 330.70 331.60 0.9M
2025-08-12 330.10 333.80 330.00 331.80 1.8M
2025-08-08 330.20 330.90 327.70 327.70 2.2M
2025-08-07 330.60 332.00 328.80 330.70 3.3M
2025-08-06 340.70 342.30 340.70 341.10 0.9M
2025-08-05 341.60 342.50 340.40 340.40 2.3M
2025-08-04 343.30 345.00 343.10 344.50 1.2M
2025-08-01 349.60 352.00 349.00 350.40 0.9M
2025-07-31 347.80 347.80 344.60 347.40 1.1M
2025-07-30 348.80 349.00 347.20 348.40 0.7M
2025-07-29 348.30 349.00 347.00 347.30 0.9M
2025-07-28 349.40 350.90 348.60 350.10 0.7M
2025-07-25 351.20 351.90 348.30 348.90 1.0M
2025-07-24 353.00 353.50 350.60 351.00 1.2M
2025-07-23 353.20 353.90 351.70 353.10 1.3M
2025-07-22 355.70 356.00 354.20 354.80 0.8M
2025-07-18 358.90 359.90 355.10 356.10 0.8M
2025-07-17 359.20 361.00 358.80 360.00 0.7M
2025-07-16 358.70 360.00 357.40 359.50 2.2M
2025-07-15 355.80 358.00 355.30 357.70 0.7M
2025-07-14 355.70 356.00 353.80 354.10 1.1M
2025-07-11 356.90 357.90 354.60 355.00 1.0M
2025-07-10 358.50 359.60 358.00 358.20 0.6M
2025-07-09 360.00 361.40 359.60 361.20 1.4M
2025-07-08 355.80 358.10 355.30 357.50 0.9M
2025-07-07 355.00 356.10 354.90 355.00 0.6M
2025-07-04 357.00 357.50 353.40 354.00 0.6M
2025-07-03 352.20 355.30 352.20 354.10 0.6M
2025-07-02 353.60 355.00 352.70 352.80 0.5M
2025-07-01 354.50 355.50 353.30 353.40 1.0M
2025-06-30 358.00 359.90 355.10 355.20 1.2M
2025-06-27 355.50 356.80 355.50 356.30 1.3M
2025-06-26 352.00 353.50 351.10 351.90 0.7M
2025-06-25 351.80 352.80 350.40 351.90 1.0M
2025-06-24 348.80 352.50 348.80 351.90 1.5M
2025-06-23 345.90 349.20 345.90 348.70 1.8M
2025-06-20 343.20 347.70 342.80 347.40 1.2M
2025-06-19 342.80 343.80 341.90 343.00 0.9M
2025-06-18 344.50 346.50 343.70 343.70 1.3M
2025-06-17 346.30 348.30 344.70 345.30 1.2M
2025-06-16 341.30 345.00 341.30 344.40 2.3M
2025-06-13 346.20 346.80 322.80 340.20 4.0M
2025-06-12 350.90 351.70 348.10 348.50 1.1M
2025-06-11 352.80 355.00 351.70 355.00 1.0M
2025-06-10 351.90 353.50 351.00 351.40 0.9M
2025-06-09 349.60 352.50 349.60 350.60 3.6M
2025-06-06 342.10 348.10 342.10 348.10 0.9M
2025-06-05 339.20 341.90 338.80 341.50 0.7M
2025-06-04 342.90 343.30 341.10 341.30 0.7M
2025-06-03 343.00 343.80 340.80 341.50 0.7M
2025-06-02 345.40 345.40 340.60 341.40 0.8M
2025-05-30 346.00 347.20 345.00 345.00 0.8M
2025-05-29 348.70 351.00 348.30 348.90 1.2M
2025-05-28 347.10 348.20 344.30 344.70 1.1M
2025-05-27 348.30 348.30 342.50 346.80 1.7M
2025-05-26 344.80 348.40 344.40 348.40 1.1M
2025-05-23 340.50 345.30 339.90 344.40 1.3M
2025-05-22 343.90 344.20 339.50 339.80 1.4M
2025-05-21 345.70 347.40 343.60 345.00 1.3M
2025-05-20 353.20 354.00 347.30 347.50 1.6M
2025-05-19 350.80 352.40 350.20 351.00 0.9M
2025-05-16 353.50 354.80 350.10 350.30 1.2M
2025-05-15 350.30 351.10 346.10 346.50 1.3M
2025-05-14 355.40 355.40 351.40 351.80 1.0M
2025-05-13 358.60 360.00 354.00 355.70 3.7M
2025-05-12 344.00 354.00 343.70 353.00 3.4M
2025-05-09 335.60 338.90 332.30 336.40 5.6M
2025-05-08 340.90 344.00 338.90 343.50 1.9M
2025-05-07 341.70 342.70 334.10 340.90 4.5M
2025-05-02 344.90 352.90 344.50 349.50 4.0M
2025-05-01 339.30 343.10 339.20 343.10 1.5M
2025-04-30 338.00 338.50 335.10 337.90 2.8M
2025-04-28 335.70 339.70 334.20 339.70 1.3M
2025-04-25 339.00 340.60 332.10 332.50 2.7M
2025-04-24 337.50 338.00 335.30 336.00 1.4M
2025-04-23 337.50 340.70 332.10 333.60 2.9M
2025-04-22 330.70 331.50 328.60 331.00 1.1M
2025-04-21 331.20 331.30 325.30 330.80 1.2M
2025-04-18 330.70 332.00 329.40 331.40 1.3M
2025-04-17 319.80 327.00 318.80 327.00 0.9M
2025-04-16 323.40 323.40 320.00 321.40 1.0M
2025-04-15 322.30 324.20 321.10 323.40 2.0M
2025-04-14 324.90 325.90 318.20 320.10 2.7M
2025-04-11 316.10 319.80 314.70 318.40 3.5M
2025-04-10 332.60 333.50 325.60 328.90 2.2M
2025-04-09 312.70 313.90 309.20 311.20 2.8M
2025-04-08 320.00 321.70 317.10 319.10 2.8M
2025-04-07 298.00 313.50 297.00 307.60 4.4M
2025-04-04 327.50 329.00 322.80 324.50 3.6M
2025-04-03 325.40 332.70 325.20 331.90 3.8M
2025-04-02 337.10 338.80 335.70 337.90 0.9M
2025-04-01 340.60 341.70 336.80 337.10 1.0M
2025-03-31 335.80 338.30 334.30 334.80 2.4M
2025-03-28 344.50 345.50 342.50 343.80 1.4M
2025-03-27 341.30 343.80 339.90 343.50 2.5M
2025-03-26 344.70 345.70 343.70 343.70 1.8M
2025-03-25 347.60 347.90 344.10 346.40 3.0M
2025-03-24 339.70 343.40 339.20 343.40 2.8M
2025-03-21 332.30 336.80 331.80 336.50 3.2M
2025-03-19 328.00 330.60 327.30 330.00 2.5M
2025-03-18 325.00 328.00 324.60 327.70 1.7M
2025-03-17 319.70 322.00 319.20 321.20 1.8M
2025-03-14 316.00 319.30 315.90 319.30 1.0M
2025-03-13 318.10 318.70 315.40 316.00 0.8M
2025-03-12 316.10 317.70 314.50 314.50 0.8M
2025-03-11 312.90 315.00 309.20 314.80 1.5M
2025-03-10 317.90 318.90 316.10 318.20 0.9M
2025-03-07 316.90 318.90 315.90 318.40 1.4M
2025-03-06 319.70 320.50 317.30 318.90 2.5M
2025-03-05 313.50 319.80 313.30 319.60 1.9M
2025-03-04 313.10 314.30 310.50 313.20 2.3M
2025-03-03 317.60 319.80 315.00 315.00 1.9M
2025-02-28 318.50 319.80 315.00 315.70 2.1M
2025-02-27 320.60 321.70 318.10 319.20 2.5M
2025-02-26 321.80 323.20 321.00 322.00 1.9M
2025-02-25 324.20 324.90 322.50 322.60 2.1M
2025-02-21 328.40 330.30 328.00 329.00 1.3M
2025-02-20 332.00 332.10 328.50 329.60 1.2M
2025-02-19 332.50 335.00 331.90 333.90 1.2M
2025-02-18 333.00 334.20 331.40 331.50 1.0M
2025-02-17 334.20 334.90 331.50 332.60 1.7M
2025-02-14 340.90 341.40 335.10 335.30 1.7M
2025-02-13 340.00 343.20 339.30 342.50 1.4M
2025-02-12 336.90 341.70 336.30 339.30 1.8M
2025-02-10 337.60 338.30 335.30 336.40 2.0M
2025-02-07 339.90 341.60 338.00 340.30 2.7M
2025-02-06 345.40 345.60 342.20 342.70 1.3M
2025-02-05 349.30 349.90 346.90 347.20 1.0M
2025-02-04 347.60 348.90 345.70 348.70 1.0M
2025-02-03 346.50 348.20 344.20 344.70 1.3M
2025-01-31 345.10 348.30 344.60 348.30 1.1M
2025-01-30 344.10 346.00 343.00 345.70 1.0M
2025-01-29 344.50 345.20 342.60 343.50 1.3M
2025-01-28 342.30 344.90 341.20 344.90 1.6M
2025-01-27 346.80 346.80 343.40 344.20 2.9M
2025-01-24 350.00 350.60 345.70 349.60 2.3M
2025-01-23 346.70 350.70 346.50 350.30 1.7M
2025-01-22 346.60 347.20 345.20 345.20 1.7M
2025-01-21 351.00 352.00 345.70 349.80 1.8M
2025-01-20 348.20 350.30 347.20 350.10 1.2M
2025-01-17 348.00 348.40 345.10 346.20 1.6M
2025-01-16 350.50 352.40 349.40 350.20 1.5M
2025-01-15 352.50 353.00 350.80 351.30 1.2M
2025-01-14 352.10 355.90 350.60 351.70 3.4M
2025-01-10 358.40 361.10 357.70 360.10 1.9M
2025-01-09 361.10 361.50 359.50 360.60 1.2M
2025-01-08 362.00 362.80 360.50 360.50 1.3M
2025-01-07 362.00 364.10 362.00 363.70 1.2M
2025-01-06 365.80 367.10 360.60 360.90 1.9M