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
2023-12-29 327.50 328.30 325.80 327.20 1.9M
2023-12-28 326.40 327.20 325.30 326.80 1.3M
2023-12-27 325.20 326.10 325.00 325.90 1.7M
2023-12-26 324.90 325.20 323.00 324.90 1.5M
2023-12-25 325.90 326.00 323.80 325.20 1.3M
2023-12-22 323.90 325.40 321.70 325.10 1.3M
2023-12-21 322.50 322.80 320.20 322.80 3.3M
2023-12-20 328.10 330.00 327.90 329.50 2.2M
2023-12-19 324.90 326.80 324.00 326.60 1.2M
2023-12-18 324.10 325.00 323.70 325.00 1.1M
2023-12-15 320.60 322.90 320.00 321.90 1.3M
2023-12-14 320.70 321.60 316.00 318.70 2.0M
2023-12-13 323.60 323.60 321.10 322.10 1.3M
2023-12-12 326.00 326.20 323.10 323.60 1.1M
2023-12-11 321.10 324.00 321.10 324.00 1.6M
2023-12-08 320.00 320.60 316.60 320.30 2.4M
2023-12-07 327.70 327.80 323.50 324.10 2.0M
2023-12-06 325.40 327.10 325.20 326.80 1.7M
2023-12-05 321.70 324.90 321.70 324.00 2.4M
2023-12-04 316.80 320.00 316.30 320.00 3.2M
2023-12-01 315.60 318.00 315.40 318.00 1.6M
2023-11-30 313.90 314.20 312.60 313.50 0.7M
2023-11-29 311.80 313.40 311.40 313.40 0.7M
2023-11-28 312.50 312.50 311.50 312.30 0.6M
2023-11-27 314.30 314.80 312.50 313.00 0.8M
2023-11-24 314.60 314.80 313.30 313.30 0.6M
2023-11-22 311.20 313.50 311.20 313.50 0.8M
2023-11-21 311.10 312.60 309.60 312.30 1.1M
2023-11-20 316.30 316.50 311.30 311.30 1.7M
2023-11-17 316.50 317.50 315.30 317.00 1.1M
2023-11-16 316.70 318.40 316.40 318.30 1.7M
2023-11-15 314.90 316.20 314.90 315.60 1.6M
2023-11-14 313.40 314.30 313.40 314.10 0.9M
2023-11-13 313.10 314.00 312.30 313.00 1.5M
2023-11-10 310.60 311.50 310.00 311.30 1.0M
2023-11-09 311.30 311.90 311.00 311.80 0.8M
2023-11-08 310.00 311.40 309.80 311.30 1.0M
2023-11-07 308.50 309.60 308.50 309.60 1.2M
2023-11-06 307.80 308.90 307.20 308.30 1.3M
2023-11-02 306.00 306.60 305.20 305.70 1.0M
2023-11-01 305.60 306.50 305.00 305.70 1.0M
2023-10-31 303.20 304.90 302.80 304.10 0.9M
2023-10-30 300.30 303.00 300.10 303.00 1.2M
2023-10-27 300.90 303.20 300.20 303.10 1.2M
2023-10-26 304.90 304.90 300.40 300.90 2.5M
2023-10-25 308.00 308.80 306.60 306.70 0.9M
2023-10-24 308.00 308.40 306.50 307.10 1.3M
2023-10-23 310.00 311.00 309.30 309.50 1.0M
2023-10-20 310.30 312.40 310.10 311.40 0.9M
2023-10-19 312.70 312.70 310.20 311.60 1.5M
2023-10-18 315.20 315.30 313.80 314.20 0.8M
2023-10-17 314.10 315.80 313.50 315.30 1.4M
2023-10-16 312.50 313.40 312.40 313.40 0.9M
2023-10-13 313.80 313.80 311.80 312.90 1.4M
2023-10-12 314.50 315.00 313.50 314.80 1.5M
2023-10-11 311.60 313.90 311.00 313.80 1.7M
2023-10-10 309.70 310.10 307.10 309.80 1.2M
2023-10-06 308.30 310.50 307.70 309.90 0.7M
2023-10-05 306.00 309.00 306.00 308.80 1.2M
2023-10-04 306.60 307.00 305.70 306.40 2.1M
2023-10-03 311.60 311.60 309.40 310.30 1.7M
2023-10-02 312.90 313.30 311.80 312.50 1.1M
2023-09-29 312.00 312.40 311.10 312.00 0.8M
2023-09-28 313.10 314.90 312.80 312.90 1.2M
2023-09-27 312.60 312.80 310.80 311.60 1.2M
2023-09-26 312.90 313.60 312.20 313.40 1.0M
2023-09-25 312.30 312.60 310.60 311.10 1.3M
2023-09-22 309.60 313.40 308.90 312.90 2.5M
2023-09-21 312.60 314.00 311.90 312.50 2.1M
2023-09-20 316.20 316.40 314.30 314.60 2.4M
2023-09-19 318.90 318.90 316.30 317.10 2.6M
2023-09-15 318.60 319.80 317.90 319.80 1.8M
2023-09-14 318.40 318.40 316.60 317.20 2.0M
2023-09-13 316.80 317.30 315.80 316.70 1.6M
2023-09-12 314.80 317.30 313.30 315.70 2.9M
2023-09-11 313.80 313.80 312.00 313.50 2.0M
2023-09-08 309.80 311.90 308.70 311.40 1.4M
2023-09-07 308.80 309.30 308.30 309.30 1.1M
2023-09-06 309.20 310.00 307.70 308.00 1.3M
2023-09-05 306.40 308.60 306.10 308.50 1.4M
2023-09-04 304.90 305.40 304.30 305.30 1.4M
2023-09-01 303.00 303.20 302.20 303.00 1.4M
2023-08-31 305.00 305.00 303.90 304.10 1.4M
2023-08-30 304.00 305.00 304.00 305.00 0.8M
2023-08-29 304.10 304.40 303.50 304.00 0.9M
2023-08-28 303.90 304.20 303.10 304.00 1.1M
2023-08-25 303.40 304.00 301.40 302.60 1.4M
2023-08-24 303.50 305.70 303.10 304.70 1.6M
2023-08-23 301.60 303.00 301.00 303.00 0.7M
2023-08-22 302.10 302.80 301.90 302.20 0.6M
2023-08-21 299.40 301.30 299.40 301.20 0.7M
2023-08-18 300.00 300.70 299.30 299.50 1.1M
2023-08-17 301.20 304.30 301.20 302.90 1.5M
2023-08-16 300.60 301.40 299.50 301.10 1.0M
2023-08-15 301.60 302.70 301.60 302.30 0.8M
2023-08-14 302.30 302.90 300.00 300.60 1.0M
2023-08-10 301.90 303.90 301.90 302.80 1.0M
2023-08-09 301.90 302.20 300.00 300.80 0.9M
2023-08-08 300.90 302.70 300.90 302.50 1.4M
2023-08-07 299.20 300.00 298.00 300.00 1.0M
2023-08-04 297.30 299.80 297.30 299.60 2.0M
2023-08-03 299.20 301.80 299.00 301.70 1.2M
2023-08-02 305.00 305.10 300.80 301.10 1.9M
2023-08-01 304.10 306.30 302.50 305.20 2.3M
2023-07-31 301.10 303.50 299.50 303.50 2.4M
2023-07-28 299.90 300.80 294.00 297.00 4.6M
2023-07-27 303.90 305.00 302.30 302.40 1.6M
2023-07-26 304.00 304.60 302.90 304.60 1.1M
2023-07-25 306.10 306.50 303.80 304.40 2.1M
2023-07-24 303.60 305.40 303.10 305.20 1.9M
2023-07-21 302.90 303.80 301.50 302.70 2.2M
2023-07-20 302.40 302.50 299.60 301.60 2.9M
2023-07-19 301.80 301.80 299.00 300.70 3.3M
2023-07-18 297.80 299.20 297.60 299.00 2.7M
2023-07-14 295.20 295.50 291.70 292.80 1.8M
2023-07-13 293.50 295.90 292.70 295.90 2.6M
2023-07-12 297.30 297.30 294.00 294.40 1.9M
2023-07-11 297.10 297.70 296.00 297.60 1.8M
2023-07-10 300.00 300.30 288.00 298.10 3.3M
2023-07-07 302.00 303.80 300.80 301.60 2.9M
2023-07-06 307.10 307.50 302.80 303.70 4.9M
2023-07-05 306.70 313.50 306.30 306.90 4.2M
2023-07-04 318.60 331.70 304.70 305.70 10.5M
2023-07-03 310.00 316.90 304.50 315.00 6.7M
2023-06-30 303.60 304.20 303.00 304.20 3.8M
2023-06-29 301.60 302.00 300.80 301.70 3.5M
2023-06-28 296.00 298.80 295.70 298.80 2.4M
2023-06-27 293.60 294.40 292.80 294.40 0.8M
2023-06-26 294.40 294.50 292.80 293.50 2.0M
2023-06-23 295.00 295.20 292.00 293.30 2.0M
2023-06-22 292.70 293.30 291.90 292.90 1.8M
2023-06-21 291.00 292.70 291.00 292.20 1.4M
2023-06-20 293.90 294.00 289.50 291.00 2.0M
2023-06-19 292.00 293.20 290.70 291.70 1.7M
2023-06-16 289.40 290.00 287.10 289.90 1.3M
2023-06-15 286.90 289.80 286.80 289.10 1.1M
2023-06-14 285.80 286.30 284.90 284.90 1.1M
2023-06-13 282.90 283.50 282.70 283.50 0.7M
2023-06-12 282.50 282.60 281.60 282.50 1.0M
2023-06-09 283.50 283.90 282.20 282.90 2.1M
2023-06-08 284.10 285.80 283.40 285.10 1.7M
2023-06-07 282.50 283.20 281.30 281.60 0.6M
2023-06-06 283.20 283.20 280.30 280.70 0.8M
2023-06-05 283.70 284.00 282.80 283.60 0.8M
2023-06-02 280.60 280.70 279.00 280.50 0.9M
2023-06-01 279.10 282.00 279.00 281.90 0.6M
2023-05-31 282.50 282.50 280.00 280.60 0.8M
2023-05-30 283.90 283.90 282.10 283.60 0.7M
2023-05-29 282.50 283.90 282.30 283.70 0.9M
2023-05-26 276.60 279.00 276.60 278.90 0.8M
2023-05-25 276.00 277.00 275.40 276.20 0.8M
2023-05-24 274.00 276.00 273.30 276.00 0.9M
2023-05-23 274.60 275.80 274.00 275.80 0.9M
2023-05-22 271.20 273.10 270.70 273.10 0.7M
2023-05-19 273.30 273.30 270.70 272.40 0.9M
2023-05-18 272.40 273.20 271.60 272.70 0.8M
2023-05-17 271.70 271.80 270.10 270.30 1.0M
2023-05-16 273.20 273.30 272.20 272.70 0.6M
2023-05-15 269.10 273.00 268.90 273.00 1.0M
2023-05-12 267.00 268.10 266.70 267.10 0.4M
2023-05-11 269.30 269.30 268.40 268.50 0.6M
2023-05-10 270.00 270.00 268.70 269.40 0.9M
2023-05-09 268.10 270.40 268.10 270.10 0.5M
2023-05-08 270.00 270.00 266.60 267.60 1.0M
2023-05-02 271.90 272.00 270.50 271.60 1.2M
2023-05-01 269.50 270.50 268.20 270.50 1.9M
2023-04-28 263.60 265.40 262.00 265.40 1.3M
2023-04-27 259.90 261.60 259.80 261.60 0.3M
2023-04-26 260.20 260.20 258.60 259.80 0.3M
2023-04-25 260.00 261.30 260.00 261.30 0.4M
2023-04-24 258.00 259.80 257.80 259.20 0.3M
2023-04-21 258.60 258.80 257.00 257.00 0.4M
2023-04-20 258.50 259.80 258.40 259.20 0.3M
2023-04-19 259.10 259.20 258.20 258.50 0.6M
2023-04-18 260.00 260.80 259.40 260.00 0.6M
2023-04-17 260.20 261.30 258.00 259.90 0.9M
2023-04-14 258.80 259.60 258.20 259.20 0.4M
2023-04-13 259.70 259.70 258.10 258.50 0.3M
2023-04-12 258.80 259.90 258.50 259.90 0.5M
2023-04-11 257.40 259.00 257.00 258.10 0.6M
2023-04-10 255.30 256.60 255.20 256.20 0.5M
2023-04-07 254.70 254.90 253.60 254.60 0.6M
2023-04-06 250.20 252.80 250.20 252.70 0.3M
2023-04-05 251.50 251.50 250.30 250.30 0.5M
2023-04-04 252.60 252.90 251.20 252.20 0.5M
2023-04-03 253.10 253.30 251.30 251.70 0.6M
2023-03-31 249.10 251.00 249.10 251.00 0.5M
2023-03-30 246.20 247.50 246.20 247.50 0.4M
2023-03-29 242.20 244.60 242.20 244.60 0.4M
2023-03-28 243.50 243.80 241.50 242.30 0.4M
2023-03-27 243.00 243.00 240.60 242.50 0.9M
2023-03-24 244.00 244.00 241.40 242.40 0.5M
2023-03-23 243.60 244.90 242.50 244.80 0.6M
2023-03-22 246.40 246.90 245.20 246.00 0.5M
2023-03-20 245.80 246.40 241.00 242.40 0.9M
2023-03-17 248.00 248.00 246.40 247.10 0.7M
2023-03-16 244.90 245.90 242.50 245.80 1.5M
2023-03-15 251.60 252.40 250.10 250.80 0.8M
2023-03-14 251.90 251.90 248.00 248.40 1.3M
2023-03-13 255.60 257.50 254.30 255.10 1.5M
2023-03-10 260.90 261.00 257.70 259.40 1.1M
2023-03-09 266.50 266.50 263.20 264.90 0.6M
2023-03-08 264.10 265.70 263.50 265.70 0.8M
2023-03-07 263.80 264.80 263.40 264.20 0.4M
2023-03-06 263.00 263.80 261.30 263.80 0.8M
2023-03-03 258.10 260.80 258.10 260.80 0.5M
2023-03-02 258.40 258.90 256.60 257.40 0.6M
2023-03-01 256.40 257.90 254.60 257.90 0.5M
2023-02-28 256.50 257.00 255.50 256.40 0.4M
2023-02-27 255.30 256.70 254.20 255.30 0.5M
2023-02-24 256.90 256.90 255.00 255.00 0.9M
2023-02-22 259.10 259.50 257.80 258.10 0.6M
2023-02-21 260.00 260.80 259.20 260.80 0.5M
2023-02-20 262.40 263.10 260.80 261.30 1.1M
2023-02-17 262.50 263.30 260.40 263.00 1.0M
2023-02-16 260.10 264.00 260.00 264.00 1.6M
2023-02-15 257.70 258.70 256.40 258.70 0.9M
2023-02-14 255.50 256.00 254.80 255.70 0.4M
2023-02-13 256.00 256.30 254.20 255.50 0.6M
2023-02-10 254.90 255.40 254.30 255.30 0.5M
2023-02-09 254.60 255.70 253.40 255.60 0.5M
2023-02-08 252.40 254.40 251.60 254.00 0.6M
2023-02-07 255.30 256.40 254.60 255.60 0.5M
2023-02-06 254.30 255.80 253.40 254.50 1.0M
2023-02-03 248.90 249.30 246.60 247.80 0.9M
2023-02-02 250.50 250.80 246.60 249.20 2.2M
2023-02-01 253.90 255.80 253.60 255.30 0.8M
2023-01-31 253.50 255.00 251.50 253.20 0.6M
2023-01-30 253.00 253.90 250.00 251.00 1.3M
2023-01-27 257.10 257.40 253.60 254.00 0.9M
2023-01-26 255.30 256.90 255.00 256.20 0.7M
2023-01-25 261.00 261.60 257.90 257.90 1.1M
2023-01-24 262.50 262.60 260.80 261.60 0.7M
2023-01-23 261.60 262.40 259.80 260.20 1.2M
2023-01-20 258.60 260.30 258.50 260.30 0.8M
2023-01-19 258.80 258.80 256.60 257.50 0.6M
2023-01-18 256.50 262.40 255.90 262.00 0.8M
2023-01-17 252.70 256.10 252.60 255.50 0.5M
2023-01-16 256.60 256.70 253.00 253.10 0.9M
2023-01-13 258.00 258.10 254.00 256.60 1.3M
2023-01-12 262.00 262.70 258.20 258.90 0.8M
2023-01-11 261.00 262.50 260.20 261.30 0.5M
2023-01-10 262.50 262.70 259.80 259.90 1.2M
2023-01-06 262.50 263.90 261.10 262.80 1.0M
2023-01-05 260.30 261.50 260.00 261.00 0.6M
2023-01-04 262.00 262.00 257.40 257.80 1.1M