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
2022-12-30 264.70 264.70 261.70 262.40 0.9M
2022-12-29 264.90 264.90 261.60 262.00 0.8M
2022-12-28 263.10 265.10 262.40 264.90 1.9M
2022-12-27 260.00 263.10 259.90 262.30 1.2M
2022-12-26 258.40 259.80 257.00 259.80 0.9M
2022-12-23 258.50 260.00 257.40 258.60 1.2M
2022-12-22 264.50 264.80 260.50 261.50 1.2M
2022-12-21 266.60 267.40 264.40 265.30 1.3M
2022-12-20 273.80 275.70 263.70 264.30 1.5M
2022-12-19 272.00 272.00 270.80 271.60 0.6M
2022-12-16 274.10 274.30 272.40 272.40 0.8M
2022-12-15 276.90 276.90 274.70 275.10 0.7M
2022-12-14 279.40 279.40 276.40 277.40 0.8M
2022-12-13 277.30 279.20 277.00 279.20 0.6M
2022-12-12 277.00 277.10 274.10 276.30 1.0M
2022-12-09 280.00 281.00 277.10 277.50 0.7M
2022-12-08 279.00 280.20 277.80 279.50 0.6M
2022-12-07 279.70 279.80 278.00 279.30 0.4M
2022-12-06 279.20 280.30 278.50 279.10 0.8M
2022-12-05 281.00 281.00 276.90 277.90 1.5M
2022-12-02 285.70 285.70 280.70 280.70 1.3M
2022-12-01 287.40 287.90 285.50 286.20 0.8M
2022-11-30 286.00 286.50 284.80 285.60 0.9M
2022-11-29 284.00 286.10 282.90 285.80 0.8M
2022-11-28 286.50 286.50 281.10 284.10 1.2M
2022-11-25 283.40 283.90 282.20 283.50 0.8M
2022-11-24 282.60 282.80 280.20 281.30 1.3M
2022-11-22 283.30 284.50 283.10 284.00 0.7M
2022-11-21 285.00 285.10 280.10 281.10 1.3M
2022-11-18 283.80 284.80 281.60 281.60 0.8M
2022-11-17 283.90 284.90 282.60 283.80 0.8M
2022-11-16 284.90 285.90 283.30 285.50 1.0M
2022-11-15 287.00 287.50 284.70 285.50 0.6M
2022-11-14 287.00 288.50 283.60 283.80 1.4M
2022-11-11 291.90 293.20 289.10 290.90 1.6M
2022-11-10 292.00 292.80 290.40 290.40 0.7M
2022-11-09 296.90 297.00 292.50 293.10 1.0M
2022-11-08 296.00 296.10 293.90 294.70 0.9M
2022-11-07 293.50 294.90 292.20 293.00 0.8M
2022-11-04 290.40 291.70 290.00 291.20 0.6M
2022-11-02 294.90 295.00 290.00 290.90 1.0M
2022-11-01 290.10 293.80 290.00 293.10 1.0M
2022-10-31 287.00 289.90 287.00 289.00 0.6M
2022-10-28 285.10 285.10 283.00 283.60 0.3M
2022-10-27 287.20 287.20 280.30 281.50 0.9M
2022-10-26 285.50 287.10 283.70 286.80 0.6M
2022-10-25 288.00 288.60 284.70 285.30 0.9M
2022-10-24 288.40 288.60 285.30 288.30 1.0M
2022-10-21 283.90 285.60 281.80 285.30 0.5M
2022-10-20 281.70 282.70 278.00 280.70 0.9M
2022-10-19 284.70 285.70 283.80 285.00 0.5M
2022-10-18 283.20 284.20 280.60 283.40 0.7M
2022-10-17 274.70 278.70 274.70 278.50 0.4M
2022-10-14 273.50 277.10 273.50 277.00 0.7M
2022-10-13 271.20 271.60 269.00 269.00 0.3M
2022-10-12 269.50 270.50 268.60 270.00 0.3M
2022-10-11 272.00 273.10 269.50 271.50 0.5M
2022-10-07 272.20 273.40 271.40 271.40 0.4M
2022-10-06 275.30 278.00 274.40 275.20 0.8M
2022-10-05 275.00 275.30 272.80 275.30 0.8M
2022-10-04 270.90 274.70 269.20 274.00 1.0M
2022-10-03 269.20 270.20 266.80 269.90 0.7M
2022-09-30 265.30 267.90 263.30 267.90 0.7M
2022-09-29 271.10 272.70 267.20 268.00 0.6M
2022-09-28 268.40 269.10 264.20 266.40 0.8M
2022-09-27 267.10 271.00 267.10 270.40 0.8M
2022-09-26 275.00 275.00 265.40 266.70 1.7M
2022-09-22 284.00 284.60 282.00 282.00 1.0M
2022-09-21 286.50 287.20 284.70 286.20 0.4M
2022-09-20 286.00 287.80 284.00 287.50 0.6M
2022-09-16 286.70 286.70 281.90 283.10 1.3M
2022-09-15 289.90 291.60 287.90 289.30 1.2M
2022-09-14 287.60 291.10 284.20 289.20 1.4M
2022-09-13 289.90 291.00 289.20 290.90 1.1M
2022-09-12 287.20 288.90 284.00 288.20 1.2M
2022-09-09 288.00 289.20 285.80 286.50 0.9M
2022-09-08 285.20 286.30 284.50 285.10 1.0M
2022-09-07 277.70 281.30 277.00 281.20 1.0M
2022-09-06 275.90 277.70 275.40 276.90 0.6M
2022-09-05 273.50 275.30 272.10 275.20 0.5M
2022-09-02 275.00 275.00 273.00 273.50 0.4M
2022-09-01 271.00 275.00 269.50 275.00 0.6M
2022-08-31 270.50 272.40 270.10 271.70 0.4M
2022-08-30 266.60 270.00 266.30 270.00 0.3M
2022-08-29 265.30 267.50 264.50 265.60 0.6M
2022-08-26 268.30 269.90 267.70 269.40 0.4M
2022-08-25 270.40 270.90 269.30 269.50 0.4M
2022-08-24 266.90 268.30 266.20 268.00 0.3M
2022-08-23 267.20 268.70 265.00 266.70 0.8M
2022-08-22 269.40 271.00 268.40 268.60 0.5M
2022-08-19 270.60 273.60 270.60 271.50 0.5M
2022-08-18 270.00 270.50 269.30 269.50 0.3M
2022-08-17 268.20 269.90 268.20 269.70 0.4M
2022-08-16 265.00 266.50 264.50 266.30 0.4M
2022-08-15 265.80 265.90 264.10 264.50 0.3M
2022-08-12 264.10 264.70 262.10 263.10 0.4M
2022-08-10 264.00 265.00 263.50 264.10 0.2M
2022-08-09 264.20 265.60 263.50 264.40 0.3M
2022-08-08 261.60 264.00 261.30 264.00 0.4M
2022-08-05 257.90 261.40 256.70 261.10 0.4M
2022-08-04 260.70 261.90 258.40 258.70 0.4M
2022-08-03 259.60 261.20 256.90 257.50 0.6M
2022-08-02 256.00 256.00 253.00 253.20 0.7M
2022-08-01 257.50 257.80 254.20 255.40 0.5M
2022-07-29 254.50 255.70 252.10 253.20 0.4M
2022-07-28 252.90 253.70 250.50 253.40 0.4M
2022-07-27 248.40 250.50 248.00 250.50 0.4M
2022-07-26 249.60 251.40 249.30 249.30 0.4M
2022-07-25 251.50 251.60 249.60 249.60 0.2M
2022-07-22 252.50 253.60 252.00 252.70 0.3M
2022-07-21 251.50 253.40 250.90 253.40 0.4M
2022-07-20 250.20 252.30 250.00 252.10 0.8M
2022-07-19 247.70 248.50 246.10 248.50 0.5M
2022-07-15 244.80 245.70 243.60 245.30 0.4M
2022-07-14 242.40 244.90 241.50 244.70 0.2M
2022-07-13 244.80 245.50 243.60 244.40 0.2M
2022-07-12 246.00 246.00 244.10 245.30 0.2M
2022-07-11 246.00 246.30 245.40 246.00 0.2M
2022-07-08 244.50 246.00 244.10 244.80 0.8M
2022-07-07 243.10 244.00 241.10 244.00 0.4M
2022-07-06 240.50 240.50 237.60 239.20 0.2M
2022-07-05 239.20 242.40 239.10 242.40 0.4M
2022-07-04 239.00 239.20 235.50 237.60 0.3M
2022-07-01 239.10 239.90 235.20 236.90 0.7M
2022-06-30 239.90 241.50 238.90 239.60 0.4M
2022-06-29 239.00 240.20 238.10 239.80 0.2M
2022-06-28 241.30 241.80 238.50 240.40 0.2M
2022-06-27 240.50 242.20 239.80 242.00 0.5M
2022-06-24 236.40 238.90 236.40 238.00 0.3M
2022-06-23 235.90 238.40 235.40 237.80 0.4M
2022-06-22 240.20 240.50 237.00 237.20 0.3M
2022-06-21 234.00 237.90 234.00 237.90 0.5M
2022-06-20 233.30 234.40 232.00 232.90 0.4M
2022-06-17 229.30 232.40 228.20 230.10 0.7M
2022-06-16 240.30 240.60 236.70 236.70 0.4M
2022-06-15 239.90 240.40 237.90 238.70 0.4M
2022-06-14 235.00 240.50 234.40 240.30 0.8M
2022-06-13 240.00 240.60 237.50 238.30 0.8M
2022-06-10 246.00 246.00 245.00 245.50 0.2M
2022-06-09 247.20 247.60 245.80 247.00 0.4M
2022-06-08 246.50 248.00 245.20 247.80 0.4M
2022-06-07 245.00 246.70 245.00 245.50 0.7M
2022-06-06 243.10 244.50 242.20 243.80 0.7M
2022-06-03 245.50 247.20 245.30 245.70 0.8M
2022-06-02 242.80 243.50 241.20 242.60 0.3M
2022-06-01 240.50 243.10 240.20 242.90 0.3M
2022-05-31 241.90 242.00 240.40 240.80 0.4M
2022-05-30 236.90 241.20 236.20 241.20 0.7M
2022-05-27 233.80 236.00 233.80 234.90 0.4M
2022-05-26 233.50 234.00 230.10 230.60 0.3M
2022-05-25 234.10 234.20 232.20 232.20 0.4M
2022-05-24 236.60 236.80 233.20 234.20 0.5M
2022-05-23 235.30 236.90 234.40 236.90 0.3M
2022-05-20 232.00 235.30 232.00 235.30 0.3M
2022-05-19 230.20 233.70 230.20 231.70 0.4M
2022-05-18 240.00 240.20 238.10 239.10 0.4M
2022-05-17 232.00 236.90 231.00 236.90 0.2M
2022-05-16 235.10 236.10 230.50 231.60 0.7M
2022-05-13 231.40 234.90 231.20 234.80 0.5M
2022-05-12 236.00 236.50 231.70 231.70 0.5M
2022-05-11 239.50 241.90 238.50 239.30 0.4M
2022-05-10 239.00 242.20 235.80 241.90 0.9M
2022-05-09 243.60 243.60 240.00 241.60 0.5M
2022-05-06 247.40 247.40 244.40 244.40 1.0M
2022-05-02 252.70 254.00 250.20 253.40 0.7M
2022-04-28 250.40 254.40 250.20 254.40 0.9M
2022-04-27 246.00 249.50 243.50 249.20 0.9M
2022-04-26 251.90 253.50 250.00 251.90 0.4M
2022-04-25 252.00 252.00 248.30 249.60 1.2M
2022-04-22 255.50 256.00 253.50 255.90 0.4M
2022-04-21 254.90 257.00 254.70 257.00 0.6M
2022-04-20 253.70 254.00 251.00 254.00 0.5M
2022-04-19 251.50 254.50 251.50 254.50 0.5M
2022-04-18 248.60 252.60 248.50 250.10 0.6M
2022-04-15 251.00 251.00 249.80 250.00 0.4M
2022-04-14 252.10 253.20 251.20 252.10 0.5M
2022-04-13 252.60 256.10 252.40 254.60 0.5M
2022-04-12 254.70 254.70 252.10 253.30 0.6M
2022-04-11 254.90 256.80 254.40 254.90 0.7M
2022-04-08 253.00 254.20 252.00 254.20 0.5M
2022-04-07 254.80 254.90 252.20 252.20 1.4M
2022-04-06 257.80 258.00 255.80 257.00 0.5M
2022-04-05 259.10 260.70 255.80 257.20 1.0M
2022-04-04 250.10 257.10 250.10 256.90 1.3M
2022-04-01 246.70 249.50 246.10 249.30 0.4M
2022-03-31 247.80 249.50 245.80 249.00 0.5M
2022-03-30 250.00 250.80 247.00 247.80 0.8M
2022-03-29 245.70 249.20 245.00 248.00 1.7M
2022-03-28 242.40 244.30 241.90 243.00 0.5M
2022-03-25 243.00 243.40 241.30 241.50 0.5M
2022-03-24 238.60 242.90 238.60 242.40 0.5M
2022-03-23 242.50 244.00 241.80 243.30 1.5M
2022-03-22 238.30 238.50 235.90 236.30 0.7M
2022-03-18 238.90 239.40 236.70 238.10 0.9M
2022-03-17 238.00 239.00 235.80 239.00 1.1M
2022-03-16 231.00 232.80 229.50 231.00 0.9M
2022-03-15 228.00 230.60 226.80 229.60 0.9M
2022-03-14 222.20 226.00 221.60 226.00 0.7M
2022-03-11 221.40 223.50 220.20 222.10 0.5M
2022-03-10 220.00 223.40 218.00 223.40 0.9M
2022-03-09 209.00 213.70 209.00 213.20 0.5M
2022-03-08 204.00 208.80 202.80 207.00 0.8M
2022-03-07 213.00 213.00 205.70 208.00 2.0M
2022-03-04 221.00 221.70 214.50 216.20 1.3M
2022-03-03 223.70 224.50 223.00 223.40 0.2M
2022-03-02 222.60 223.40 221.00 222.40 0.5M
2022-03-01 225.90 227.70 225.00 225.80 0.5M
2022-02-28 226.00 226.00 220.00 223.40 0.7M
2022-02-25 221.00 226.10 221.00 224.20 1.0M
2022-02-24 229.00 229.40 220.30 220.90 1.5M
2022-02-22 230.00 230.80 228.00 229.90 0.9M
2022-02-21 231.70 233.90 230.50 233.80 0.4M
2022-02-18 231.90 234.00 230.80 234.00 0.3M
2022-02-17 234.70 235.90 232.60 234.20 0.5M
2022-02-16 234.80 236.00 233.80 234.10 0.5M
2022-02-15 228.00 228.10 225.80 227.80 0.8M
2022-02-14 232.10 233.90 228.50 229.50 1.2M
2022-02-10 238.00 239.00 237.20 238.80 0.4M
2022-02-09 235.00 236.40 234.60 236.40 0.4M
2022-02-08 233.60 235.00 232.00 232.50 0.5M
2022-02-07 237.50 237.60 234.50 235.10 0.4M
2022-02-04 237.90 238.20 236.70 237.60 0.4M
2022-02-03 238.70 239.60 238.00 238.10 0.4M
2022-02-02 239.30 240.20 238.80 239.60 0.7M
2022-02-01 238.90 239.60 237.10 237.70 0.9M
2022-01-31 233.00 235.50 231.50 235.50 0.7M
2022-01-28 230.00 235.60 229.60 235.30 0.7M
2022-01-27 231.60 231.70 226.10 227.80 1.0M
2022-01-26 230.50 232.30 229.20 230.40 0.8M
2022-01-25 229.60 231.30 227.10 229.40 1.2M
2022-01-24 235.10 237.50 232.30 234.80 1.5M
2022-01-21 239.00 239.10 235.70 238.20 1.4M
2022-01-20 240.50 243.90 240.20 242.20 0.9M
2022-01-19 245.00 246.80 242.50 243.10 1.3M
2022-01-18 250.00 251.00 248.40 248.80 0.5M
2022-01-17 249.00 250.20 248.20 249.20 0.7M
2022-01-14 250.00 250.00 246.30 247.00 0.8M
2022-01-13 252.60 252.60 249.60 250.40 1.1M
2022-01-12 251.20 252.40 251.10 251.90 1.0M
2022-01-11 247.70 249.90 247.20 249.90 1.9M
2022-01-07 244.10 247.50 244.10 246.90 0.8M
2022-01-06 247.20 247.40 243.30 243.70 1.4M
2022-01-05 247.00 247.20 245.20 247.00 1.0M
2022-01-04 242.60 245.00 242.00 244.80 1.0M