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
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
2021-12-30 235.80 236.90 235.40 236.90 0.3M
2021-12-29 235.00 236.40 234.70 236.00 0.6M
2021-12-28 232.90 234.90 232.90 234.90 0.7M
2021-12-27 229.70 230.70 228.30 229.60 0.8M
2021-12-24 230.70 232.20 228.70 229.20 0.5M
2021-12-23 228.30 230.30 228.00 230.30 0.8M
2021-12-22 226.30 227.00 225.30 226.40 0.5M
2021-12-21 223.00 225.90 222.40 225.20 1.1M
2021-12-20 224.20 225.50 219.10 220.00 2.2M
2021-12-17 230.00 230.00 224.80 225.50 1.1M
2021-12-16 231.10 231.80 229.50 229.70 0.7M
2021-12-15 230.20 230.90 229.00 229.20 0.5M
2021-12-14 231.30 231.70 229.70 230.10 1.1M
2021-12-13 233.70 236.00 233.50 234.50 0.5M
2021-12-10 233.70 234.20 232.50 232.50 0.6M
2021-12-09 234.40 236.00 232.80 233.20 1.1M
2021-12-08 232.90 233.80 231.10 233.80 0.9M
2021-12-07 227.70 231.00 227.10 230.90 1.2M
2021-12-06 230.00 230.50 227.70 227.70 1.2M
2021-12-03 232.20 234.60 231.70 233.90 1.0M
2021-12-02 229.20 232.50 228.00 232.50 0.9M
2021-12-01 229.40 232.50 228.30 232.40 0.9M
2021-11-30 229.40 233.60 228.10 228.10 1.4M
2021-11-29 226.00 231.40 225.90 229.40 3.1M
2021-11-26 240.00 241.00 233.00 234.00 2.5M
2021-11-25 240.00 241.00 239.00 240.00 1.0M
2021-11-24 240.00 242.00 240.00 241.00 1.2M
2021-11-22 242.00 244.00 240.00 240.00 1.3M
2021-11-19 243.00 244.00 243.00 243.00 0.5M
2021-11-18 245.00 245.00 243.00 245.00 1.2M
2021-11-17 247.00 248.00 246.00 248.00 0.5M
2021-11-16 248.00 249.00 246.00 247.00 1.1M
2021-11-15 248.00 249.00 247.00 248.00 1.1M
2021-11-12 244.00 246.00 244.00 246.00 0.6M
2021-11-11 243.00 245.00 242.00 242.00 1.3M
2021-11-10 245.00 245.00 243.00 243.00 0.6M
2021-11-09 247.00 248.00 245.00 246.00 1.1M
2021-11-08 245.00 246.00 243.00 244.00 0.7M
2021-11-05 245.00 245.00 243.00 243.00 1.1M
2021-11-04 245.00 246.00 244.00 246.00 1.1M
2021-11-02 245.00 246.00 242.00 243.00 1.2M
2021-11-01 242.00 242.00 240.00 242.00 1.1M
2021-10-29 243.00 243.00 239.00 242.00 3.1M
2021-10-28 248.00 248.00 244.00 244.00 1.4M
2021-10-27 248.00 249.00 247.00 249.00 1.8M
2021-10-26 246.00 248.00 245.00 246.00 2.0M
2021-10-25 248.00 249.00 243.00 246.00 3.1M
2021-10-22 246.00 250.00 246.00 249.00 1.8M
2021-10-21 251.00 251.00 246.00 247.00 2.0M
2021-10-20 252.00 253.00 250.00 251.00 1.5M
2021-10-19 270.00 272.00 254.00 257.00 3.6M
2021-10-18 267.00 279.00 261.00 269.00 2.8M
2021-10-15 256.00 279.00 253.00 279.00 3.7M
2021-10-14 246.00 251.00 245.00 251.00 2.7M
2021-10-13 241.00 243.00 240.00 243.00 1.3M
2021-10-12 241.00 241.00 239.00 239.00 0.5M
2021-10-11 238.00 241.00 237.00 241.00 1.1M
2021-10-08 238.00 238.00 237.00 238.00 0.4M
2021-10-07 235.00 237.00 235.00 237.00 0.5M
2021-10-06 238.00 238.00 236.00 238.00 0.5M
2021-10-05 234.00 235.00 232.00 235.00 1.2M
2021-10-04 236.00 237.00 233.00 236.00 0.8M
2021-10-01 236.00 236.00 233.00 235.00 1.2M
2021-09-30 239.00 239.00 236.00 237.00 0.9M
2021-09-29 240.00 240.00 237.00 237.00 1.6M
2021-09-28 241.00 242.00 240.00 242.00 0.9M
2021-09-27 240.00 241.00 239.00 240.00 1.2M
2021-09-24 238.00 239.00 236.00 239.00 1.4M
2021-09-22 231.00 234.00 231.00 232.00 1.0M
2021-09-21 230.00 232.00 229.00 230.00 1.4M
2021-09-17 232.00 237.00 232.00 237.00 0.9M
2021-09-16 232.00 233.00 231.00 231.00 0.3M
2021-09-15 231.00 232.00 231.00 231.00 0.4M
2021-09-14 232.00 232.00 231.00 232.00 0.5M
2021-09-13 231.00 232.00 230.00 230.00 0.5M
2021-09-10 231.00 232.00 231.00 232.00 0.2M
2021-09-09 231.00 232.00 230.00 230.00 0.9M
2021-09-08 233.00 233.00 231.00 233.00 0.7M
2021-09-07 233.00 234.00 231.00 231.00 1.0M
2021-09-06 231.00 232.00 231.00 232.00 0.7M
2021-09-03 231.00 231.00 229.00 231.00 1.3M
2021-09-02 232.00 232.00 229.00 231.00 1.2M
2021-09-01 230.00 232.00 230.00 230.00 1.2M
2021-08-31 226.00 229.00 225.00 229.00 1.3M
2021-08-30 224.00 226.00 222.00 224.00 1.3M
2021-08-27 218.00 220.00 218.00 220.00 0.4M
2021-08-26 219.00 220.00 218.00 218.00 0.7M
2021-08-25 217.00 220.00 217.00 219.00 0.7M
2021-08-24 217.00 217.00 216.00 217.00 0.2M
2021-08-23 216.00 217.00 215.00 215.00 0.7M
2021-08-20 215.00 216.00 213.00 214.00 0.5M
2021-08-19 216.00 216.00 214.00 214.00 0.4M
2021-08-18 217.00 218.00 216.00 218.00 0.4M
2021-08-17 216.00 217.00 215.00 215.00 0.4M
2021-08-16 217.00 217.00 215.00 215.00 0.4M
2021-08-13 215.00 217.00 214.00 216.00 0.4M
2021-08-12 214.00 215.00 214.00 214.00 0.2M
2021-08-11 214.00 215.00 213.00 214.00 0.7M
2021-08-10 213.00 215.00 213.00 214.00 0.4M
2021-08-06 213.00 215.00 213.00 213.00 0.5M
2021-08-05 211.00 214.00 211.00 212.00 0.7M
2021-08-04 209.00 212.00 209.00 211.00 0.9M
2021-08-03 208.00 208.00 206.00 207.00 0.3M
2021-08-02 208.00 208.00 207.00 207.00 0.2M
2021-07-30 206.00 207.00 205.00 206.00 0.2M
2021-07-29 206.00 208.00 205.00 207.00 0.2M
2021-07-28 208.00 208.00 204.00 204.00 0.4M
2021-07-27 210.00 210.00 208.00 208.00 0.2M
2021-07-26 208.00 209.00 207.00 208.00 0.4M
2021-07-21 206.00 206.00 204.00 204.00 0.3M
2021-07-20 204.00 205.00 203.00 203.00 0.4M
2021-07-19 207.00 208.00 205.00 206.00 0.3M
2021-07-16 208.00 209.00 208.00 209.00 0.1M
2021-07-15 208.00 209.00 208.00 208.00 0.2M
2021-07-14 208.00 208.00 207.00 207.00 0.3M
2021-07-13 208.00 208.00 207.00 207.00 0.1M
2021-07-12 207.00 208.00 206.00 207.00 0.3M
2021-07-09 206.00 207.00 204.00 206.00 0.6M
2021-07-08 209.00 209.00 207.00 208.00 0.3M
2021-07-07 209.00 209.00 207.00 209.00 0.4M
2021-07-06 210.00 211.00 209.00 211.00 0.2M
2021-07-05 209.00 210.00 209.00 209.00 0.2M
2021-07-02 210.00 210.00 208.00 208.00 0.1M
2021-07-01 210.00 210.00 208.00 208.00 0.2M
2021-06-30 209.00 210.00 208.00 210.00 0.1M
2021-06-29 210.00 210.00 208.00 208.00 0.2M
2021-06-28 211.00 212.00 209.00 209.00 0.8M
2021-06-25 211.00 211.00 210.00 210.00 0.1M
2021-06-24 209.00 210.00 209.00 210.00 0.1M
2021-06-23 210.00 211.00 209.00 209.00 0.4M
2021-06-22 209.00 211.00 208.00 210.00 0.4M
2021-06-21 204.00 206.00 204.00 205.00 0.6M
2021-06-18 209.00 210.00 204.00 204.00 0.9M
2021-06-17 210.00 211.00 209.00 210.00 0.6M
2021-06-16 212.00 212.00 211.00 211.00 0.2M
2021-06-15 211.00 213.00 211.00 213.00 0.5M
2021-06-14 211.00 212.00 209.00 209.00 0.4M
2021-06-11 211.00 212.00 210.00 211.00 0.3M
2021-06-10 211.00 211.00 210.00 211.00 0.3M
2021-06-09 210.00 212.00 210.00 212.00 0.3M
2021-06-08 212.00 212.00 210.00 210.00 0.3M
2021-06-07 212.00 212.00 210.00 212.00 0.5M
2021-06-04 209.00 211.00 209.00 211.00 0.4M
2021-06-03 207.00 209.00 207.00 209.00 0.4M
2021-06-02 209.00 210.00 206.00 206.00 0.8M
2021-06-01 210.00 210.00 208.00 208.00 0.5M
2021-05-31 209.00 209.00 207.00 209.00 0.7M
2021-05-28 205.00 208.00 204.00 207.00 1.1M
2021-05-27 204.00 205.00 203.00 203.00 0.7M
2021-05-26 204.00 204.00 202.00 203.00 0.2M
2021-05-25 203.00 204.00 202.00 204.00 0.4M
2021-05-24 200.00 203.00 200.00 203.00 0.5M
2021-05-21 200.00 201.00 199.00 199.00 0.2M
2021-05-20 200.00 201.00 199.00 199.00 0.2M
2021-05-19 201.00 201.00 199.00 199.00 0.2M
2021-05-18 199.00 201.00 198.00 200.00 0.8M
2021-05-17 197.00 198.00 196.00 198.00 0.5M
2021-05-14 193.00 196.00 193.00 196.00 0.3M
2021-05-13 192.00 194.00 191.00 192.00 0.3M
2021-05-12 197.00 197.00 193.00 193.00 0.4M
2021-05-11 198.00 198.00 194.00 196.00 0.7M
2021-05-10 197.00 199.00 197.00 197.00 0.5M
2021-05-07 195.00 197.00 194.00 197.00 0.6M
2021-05-06 193.00 195.00 193.00 193.00 0.4M
2021-04-30 195.00 195.00 193.00 193.00 0.5M
2021-04-28 191.00 194.00 190.00 193.00 1.0M
2021-04-27 188.00 190.00 187.00 189.00 0.4M
2021-04-26 184.00 188.00 183.00 187.00 0.5M
2021-04-23 183.00 186.00 183.00 185.00 0.3M
2021-04-22 181.00 184.00 181.00 183.00 0.5M
2021-04-21 184.00 184.00 180.00 180.00 0.9M
2021-04-20 186.00 189.00 185.00 187.00 0.4M
2021-04-19 191.00 192.00 185.00 185.00 0.8M
2021-04-16 190.00 192.00 190.00 192.00 0.5M
2021-04-15 192.00 192.00 187.00 187.00 0.7M
2021-04-14 189.00 192.00 188.00 192.00 0.4M
2021-04-13 188.00 189.00 187.00 188.00 0.7M
2021-04-12 195.00 196.00 187.00 189.00 1.7M
2021-04-09 197.00 197.00 194.00 194.00 0.8M
2021-04-08 196.00 199.00 196.00 197.00 0.6M
2021-04-07 198.00 198.00 196.00 197.00 0.5M
2021-04-06 198.00 199.00 197.00 198.00 0.6M
2021-04-05 202.00 203.00 195.00 197.00 1.0M
2021-04-02 200.00 202.00 199.00 202.00 0.4M
2021-04-01 200.00 201.00 198.00 198.00 0.4M
2021-03-31 200.00 201.00 198.00 198.00 0.5M
2021-03-30 199.00 201.00 197.00 201.00 0.5M
2021-03-29 199.00 200.00 196.00 196.00 0.7M
2021-03-26 194.00 197.00 194.00 197.00 0.9M
2021-03-25 195.00 196.00 193.00 193.00 0.6M
2021-03-24 197.00 198.00 195.00 195.00 0.7M
2021-03-23 199.00 200.00 198.00 198.00 0.5M
2021-03-22 199.00 199.00 197.00 198.00 0.4M
2021-03-19 197.00 197.00 193.00 197.00 1.8M
2021-03-18 200.00 203.00 199.00 199.00 0.6M
2021-03-17 201.00 204.00 200.00 200.00 0.6M
2021-03-16 201.00 203.00 201.00 202.00 0.4M
2021-03-15 204.00 204.00 199.00 201.00 1.1M
2021-03-12 206.00 207.00 204.00 205.00 0.6M
2021-03-11 203.00 205.00 202.00 205.00 0.6M
2021-03-10 202.00 203.00 201.00 203.00 0.4M
2021-03-09 201.00 202.00 199.00 202.00 0.5M
2021-03-08 200.00 202.00 198.00 199.00 1.1M
2021-03-05 197.00 199.00 194.00 198.00 0.7M
2021-03-04 198.00 199.00 195.00 196.00 0.8M
2021-03-03 194.00 197.00 194.00 197.00 0.5M
2021-03-02 195.00 195.00 192.00 192.00 0.4M
2021-03-01 188.00 194.00 187.00 192.00 0.9M
2021-02-26 196.00 196.00 190.00 190.00 1.1M
2021-02-25 196.00 199.00 194.00 197.00 0.7M
2021-02-24 192.00 194.00 191.00 192.00 0.7M
2021-02-22 196.00 197.00 193.00 193.00 0.8M
2021-02-19 197.00 197.00 193.00 197.00 0.9M
2021-02-18 199.00 199.00 198.00 198.00 0.3M
2021-02-17 199.00 199.00 198.00 199.00 0.5M
2021-02-16 199.00 201.00 199.00 199.00 0.6M
2021-02-15 197.00 199.00 196.00 199.00 0.5M
2021-02-12 195.00 196.00 194.00 196.00 0.4M
2021-02-10 195.00 196.00 193.00 193.00 0.6M
2021-02-09 196.00 197.00 195.00 196.00 0.5M
2021-02-08 193.00 197.00 193.00 197.00 0.9M
2021-02-05 192.00 194.00 192.00 193.00 0.6M
2021-02-04 192.00 193.00 190.00 191.00 0.6M
2021-02-03 191.00 192.00 188.00 192.00 1.8M
2021-02-02 185.00 190.00 184.00 189.00 1.5M
2021-02-01 175.00 178.00 175.00 178.00 0.3M
2021-01-29 179.00 180.00 177.00 177.00 0.5M
2021-01-28 176.00 178.00 175.00 178.00 0.7M
2021-01-27 180.00 181.00 180.00 181.00 0.3M
2021-01-26 182.00 182.00 179.00 179.00 1.0M
2021-01-25 184.00 185.00 182.00 182.00 0.5M
2021-01-22 185.00 186.00 184.00 184.00 0.3M
2021-01-21 187.00 188.00 186.00 187.00 0.4M
2021-01-20 185.00 187.00 184.00 186.00 0.7M
2021-01-19 181.00 185.00 180.00 184.00 0.6M
2021-01-18 184.00 184.00 182.00 182.00 0.5M
2021-01-15 187.00 188.00 185.00 185.00 0.5M
2021-01-14 188.00 188.00 186.00 188.00 0.5M
2021-01-13 186.00 191.00 185.00 189.00 0.7M
2021-01-12 183.00 185.00 183.00 185.00 0.4M
2021-01-08 181.00 182.00 180.00 181.00 0.4M
2021-01-07 180.00 182.00 179.00 180.00 0.8M
2021-01-06 180.00 180.00 178.00 179.00 0.4M
2021-01-05 179.00 179.00 178.00 179.00 0.2M
2021-01-04 177.00 179.00 177.00 178.00 0.4M