NEXT FUNDS Nikkei 225 High Dividend Yield Stock 50 Index Exchange Traded Fd (1489)

1489
🏛️ 日本 →
2,605.00
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 1,932.65 1,942.31 1,919.98 1,927.98 0.8M
2023-12-28 1,931.65 1,932.65 1,917.31 1,929.98 0.7M
2023-12-27 1,914.31 1,931.98 1,914.31 1,929.98 0.8M
2023-12-26 1,910.98 1,911.31 1,894.98 1,902.31 0.7M
2023-12-25 1,930.98 1,939.65 1,900.65 1,903.31 0.7M
2023-12-22 1,911.98 1,928.98 1,911.31 1,925.65 0.8M
2023-12-21 1,898.98 1,907.98 1,889.98 1,903.31 0.5M
2023-12-20 1,893.65 1,919.98 1,890.31 1,911.31 0.9M
2023-12-19 1,881.98 1,899.31 1,869.98 1,892.31 0.6M
2023-12-18 1,874.31 1,883.98 1,856.65 1,882.31 0.9M
2023-12-15 1,872.98 1,892.31 1,865.98 1,885.98 0.6M
2023-12-14 1,909.31 1,916.65 1,864.98 1,871.98 2.2M
2023-12-13 1,929.98 1,929.98 1,909.31 1,917.98 0.6M
2023-12-12 1,939.65 1,942.98 1,924.65 1,927.98 0.4M
2023-12-11 1,932.31 1,936.31 1,920.65 1,933.65 0.6M
2023-12-08 1,926.65 1,929.98 1,900.98 1,905.65 1.6M
2023-12-07 1,941.31 1,942.65 1,931.65 1,939.31 0.8M
2023-12-06 1,928.65 1,956.65 1,928.65 1,954.31 0.9M
2023-12-05 1,938.65 1,946.65 1,924.65 1,931.31 0.4M
2023-12-04 1,951.31 1,951.65 1,928.98 1,941.31 0.6M
2023-12-01 1,951.65 1,958.98 1,945.31 1,955.31 1.0M
2023-11-30 1,924.31 1,942.31 1,917.31 1,941.31 0.5M
2023-11-29 1,946.65 1,952.31 1,928.31 1,930.31 0.6M
2023-11-28 1,960.98 1,961.31 1,948.31 1,956.31 0.7M
2023-11-27 1,956.65 1,964.31 1,946.98 1,956.31 0.9M
2023-11-24 1,942.65 1,949.31 1,939.98 1,948.98 0.6M
2023-11-22 1,914.31 1,937.65 1,914.31 1,932.31 0.4M
2023-11-21 1,926.98 1,927.98 1,909.98 1,923.31 0.5M
2023-11-20 1,935.98 1,951.31 1,923.31 1,929.31 0.6M
2023-11-17 1,904.98 1,934.65 1,901.31 1,933.98 0.6M
2023-11-16 1,918.31 1,929.65 1,909.65 1,917.31 0.5M
2023-11-15 1,936.65 1,936.65 1,912.31 1,917.65 0.6M
2023-11-14 1,913.98 1,922.98 1,911.98 1,917.65 0.5M
2023-11-13 1,902.98 1,904.98 1,892.31 1,902.31 0.5M
2023-11-10 1,858.31 1,893.31 1,858.31 1,892.98 0.6M
2023-11-09 1,844.98 1,877.65 1,834.98 1,874.31 0.7M
2023-11-08 1,903.31 1,903.31 1,833.98 1,847.31 1.9M
2023-11-07 1,917.98 1,920.31 1,896.98 1,901.65 0.6M
2023-11-06 1,945.31 1,949.98 1,912.98 1,917.65 1.2M
2023-11-02 1,949.98 1,949.98 1,912.98 1,922.98 0.7M
2023-11-01 1,916.98 1,932.31 1,911.31 1,930.65 0.8M
2023-10-31 1,889.98 1,893.98 1,861.65 1,885.98 0.5M
2023-10-30 1,889.65 1,889.65 1,862.65 1,867.31 0.6M
2023-10-27 1,864.65 1,894.65 1,862.65 1,893.65 0.5M
2023-10-26 1,866.65 1,878.31 1,856.98 1,859.65 0.5M
2023-10-25 1,873.65 1,888.98 1,869.98 1,877.31 0.5M
2023-10-24 1,867.98 1,869.98 1,821.65 1,863.65 1.6M
2023-10-23 1,885.31 1,885.31 1,869.65 1,870.65 0.7M
2023-10-20 1,880.31 1,896.98 1,874.65 1,894.98 0.4M
2023-10-19 1,890.65 1,903.31 1,881.65 1,889.31 0.6M
2023-10-18 1,908.31 1,916.65 1,898.31 1,914.65 0.4M
2023-10-17 1,909.98 1,914.65 1,890.65 1,898.65 0.5M
2023-10-16 1,895.31 1,905.31 1,886.65 1,890.98 0.7M
2023-10-13 1,915.65 1,922.98 1,898.31 1,903.98 0.7M
2023-10-12 1,917.31 1,927.65 1,910.98 1,927.65 0.7M
2023-10-11 1,930.65 1,930.65 1,912.65 1,913.65 0.9M
2023-10-10 1,897.98 1,933.31 1,896.98 1,930.98 1.0M
2023-10-06 1,906.65 1,919.98 1,865.31 1,866.31 1.3M
2023-10-05 1,924.98 1,936.31 1,860.98 1,900.98 1.9M
2023-10-04 1,933.31 1,965.31 1,913.31 1,925.31 1.7M
2023-10-03 1,986.31 1,986.65 1,951.65 1,978.98 1.0M
2023-10-02 2,030.65 2,030.65 1,991.98 1,993.98 1.2M
2023-09-29 2,035.31 2,036.98 1,972.65 2,004.98 2.1M
2023-09-28 2,016.98 2,032.98 2,000.31 2,012.98 1.1M
2023-09-27 2,003.98 2,006.65 1,989.98 2,004.65 1.0M
2023-09-26 2,009.65 2,015.98 1,997.65 2,011.65 0.7M
2023-09-25 2,024.98 2,024.98 1,999.31 2,006.98 1.4M
2023-09-22 2,014.31 2,026.65 1,995.98 2,017.65 1.6M
2023-09-21 2,026.98 2,043.65 2,024.31 2,026.65 0.9M
2023-09-20 2,048.31 2,054.31 2,021.31 2,026.65 1.5M
2023-09-19 2,005.98 2,040.98 2,004.65 2,040.98 1.6M
2023-09-15 2,012.98 2,033.31 1,995.65 2,008.31 1.7M
2023-09-14 1,983.31 1,999.98 1,975.65 1,999.98 1.4M
2023-09-13 1,954.31 1,974.65 1,954.31 1,968.31 1.3M
2023-09-12 1,949.65 1,949.98 1,931.31 1,948.65 0.9M
2023-09-11 1,934.65 1,941.98 1,926.65 1,938.65 0.9M
2023-09-08 1,922.65 1,937.98 1,917.98 1,919.31 1.0M
2023-09-07 1,936.65 1,951.65 1,932.98 1,935.65 1.1M
2023-09-06 1,927.98 1,947.31 1,927.31 1,936.31 1.0M
2023-09-05 1,928.98 1,928.98 1,906.98 1,923.65 1.5M
2023-09-04 1,896.98 1,925.31 1,895.31 1,925.31 1.2M
2023-09-01 1,855.65 1,887.65 1,855.31 1,885.31 0.9M
2023-08-31 1,846.65 1,859.31 1,844.98 1,855.65 0.4M
2023-08-30 1,853.31 1,856.31 1,844.98 1,846.65 0.7M
2023-08-29 1,848.31 1,850.65 1,835.98 1,842.98 0.7M
2023-08-28 1,830.32 1,840.98 1,825.98 1,840.98 0.9M
2023-08-25 1,808.65 1,816.65 1,806.32 1,813.98 0.7M
2023-08-24 1,809.98 1,821.32 1,806.65 1,818.32 0.6M
2023-08-23 1,794.65 1,809.32 1,787.98 1,808.32 0.4M
2023-08-22 1,789.98 1,800.98 1,783.32 1,800.98 0.6M
2023-08-21 1,778.32 1,789.98 1,778.32 1,778.32 0.5M
2023-08-18 1,769.98 1,785.65 1,769.98 1,777.32 0.6M
2023-08-17 1,777.32 1,784.65 1,756.65 1,784.32 0.9M
2023-08-16 1,803.65 1,803.98 1,786.32 1,787.65 1.1M
2023-08-15 1,824.65 1,829.65 1,817.98 1,820.98 0.3M
2023-08-14 1,831.32 1,839.65 1,807.65 1,812.98 0.7M
2023-08-10 1,800.32 1,830.98 1,800.32 1,830.32 0.6M
2023-08-09 1,810.98 1,811.98 1,794.98 1,800.65 0.3M
2023-08-08 1,800.98 1,807.98 1,797.65 1,805.65 0.5M
2023-08-07 1,788.98 1,797.32 1,784.32 1,794.65 0.3M
2023-08-04 1,769.98 1,793.32 1,769.98 1,792.98 1.0M
2023-08-03 1,779.65 1,785.65 1,770.65 1,773.32 0.7M
2023-08-02 1,800.65 1,807.32 1,783.32 1,788.65 1.2M
2023-08-01 1,816.65 1,823.65 1,807.32 1,816.32 0.8M
2023-07-31 1,816.65 1,816.65 1,801.32 1,809.98 0.9M
2023-07-28 1,763.65 1,789.32 1,763.32 1,785.65 0.7M
2023-07-27 1,762.65 1,778.32 1,761.65 1,777.65 0.5M
2023-07-26 1,766.65 1,767.32 1,751.98 1,763.98 0.4M
2023-07-25 1,758.65 1,766.98 1,756.65 1,766.98 0.4M
2023-07-24 1,749.98 1,758.65 1,743.32 1,755.65 0.4M
2023-07-21 1,747.65 1,751.32 1,737.98 1,745.98 0.2M
2023-07-20 1,749.65 1,760.32 1,741.32 1,743.98 0.5M
2023-07-19 1,736.65 1,743.65 1,734.65 1,743.32 0.5M
2023-07-18 1,709.98 1,722.98 1,707.98 1,722.98 0.4M
2023-07-14 1,712.32 1,716.65 1,697.98 1,711.65 0.3M
2023-07-13 1,712.98 1,715.32 1,698.32 1,712.32 0.4M
2023-07-12 1,716.65 1,723.32 1,699.98 1,708.65 0.4M
2023-07-11 1,728.32 1,728.65 1,705.98 1,709.32 0.5M
2023-07-10 1,726.98 1,739.98 1,716.32 1,722.32 0.5M
2023-07-07 1,734.98 1,739.98 1,716.98 1,729.32 0.9M
2023-07-06 1,749.98 1,756.32 1,741.65 1,753.65 0.6M
2023-07-05 1,759.98 1,765.65 1,752.98 1,759.98 0.5M
2023-07-04 1,753.32 1,758.32 1,748.65 1,758.32 0.4M
2023-07-03 1,744.32 1,749.98 1,740.32 1,749.65 0.5M
2023-06-30 1,733.32 1,734.98 1,722.65 1,731.98 0.5M
2023-06-29 1,737.32 1,739.65 1,717.65 1,731.98 0.5M
2023-06-28 1,714.65 1,729.32 1,701.65 1,729.32 0.4M
2023-06-27 1,697.98 1,709.98 1,684.65 1,701.65 0.4M
2023-06-26 1,695.98 1,704.32 1,678.32 1,698.65 0.4M
2023-06-23 1,727.65 1,728.65 1,684.98 1,700.32 1.1M
2023-06-22 1,703.32 1,726.65 1,703.32 1,726.65 0.4M
2023-06-21 1,677.32 1,700.65 1,674.65 1,698.98 0.8M
2023-06-20 1,697.65 1,697.65 1,676.98 1,683.98 0.5M
2023-06-19 1,699.98 1,702.98 1,683.32 1,693.65 0.6M
2023-06-16 1,682.65 1,693.98 1,678.65 1,692.65 0.5M
2023-06-15 1,678.98 1,697.32 1,669.65 1,686.98 0.6M
2023-06-14 1,663.32 1,686.65 1,663.32 1,679.98 0.6M
2023-06-13 1,643.32 1,654.32 1,641.65 1,649.98 0.5M
2023-06-12 1,649.98 1,649.98 1,632.98 1,640.98 0.5M
2023-06-09 1,628.65 1,642.98 1,626.98 1,640.65 0.4M
2023-06-08 1,624.65 1,638.32 1,613.98 1,622.98 0.6M
2023-06-07 1,646.65 1,648.98 1,619.32 1,622.65 0.8M
2023-06-06 1,608.65 1,636.98 1,603.65 1,635.98 0.6M
2023-06-05 1,618.65 1,620.65 1,611.98 1,617.32 0.6M
2023-06-02 1,583.32 1,590.98 1,578.32 1,590.65 0.3M
2023-06-01 1,558.98 1,574.32 1,556.98 1,571.32 0.4M
2023-05-31 1,575.98 1,577.98 1,559.65 1,561.98 0.8M
2023-05-30 1,589.98 1,590.32 1,577.65 1,586.32 0.6M
2023-05-29 1,591.32 1,592.65 1,583.65 1,591.65 0.5M
2023-05-26 1,576.65 1,578.98 1,566.98 1,567.98 0.5M
2023-05-25 1,577.98 1,581.65 1,573.65 1,577.32 0.5M
2023-05-24 1,577.65 1,590.32 1,577.65 1,586.65 0.4M
2023-05-23 1,592.65 1,597.32 1,571.98 1,579.98 0.8M
2023-05-22 1,578.32 1,587.65 1,578.32 1,586.98 0.4M
2023-05-19 1,590.98 1,590.98 1,575.65 1,577.32 0.5M
2023-05-18 1,585.98 1,588.32 1,574.65 1,586.65 0.6M
2023-05-17 1,566.65 1,573.32 1,563.65 1,572.32 0.5M
2023-05-16 1,568.32 1,574.65 1,563.98 1,567.65 0.6M
2023-05-15 1,565.65 1,568.32 1,558.98 1,565.98 0.5M
2023-05-12 1,550.32 1,557.32 1,549.32 1,557.32 0.3M
2023-05-11 1,551.98 1,554.98 1,546.65 1,554.65 0.5M
2023-05-10 1,569.98 1,575.98 1,553.65 1,558.65 0.5M
2023-05-09 1,545.65 1,567.32 1,545.65 1,567.32 0.9M
2023-05-08 1,538.98 1,539.32 1,528.98 1,535.32 0.2M
2023-05-02 1,540.98 1,542.65 1,528.98 1,531.65 0.3M
2023-05-01 1,537.32 1,539.98 1,532.65 1,537.32 0.4M
2023-04-28 1,531.98 1,534.98 1,511.65 1,530.32 0.3M
2023-04-27 1,508.32 1,520.65 1,505.32 1,520.65 0.3M
2023-04-26 1,513.32 1,517.98 1,508.32 1,514.32 0.5M
2023-04-25 1,535.98 1,539.65 1,526.32 1,529.65 0.3M
2023-04-24 1,538.65 1,538.65 1,528.32 1,529.32 0.3M
2023-04-21 1,538.32 1,544.32 1,534.32 1,538.65 0.4M
2023-04-20 1,542.32 1,548.98 1,536.65 1,547.32 0.4M
2023-04-19 1,536.65 1,546.98 1,536.65 1,546.98 0.5M
2023-04-18 1,533.65 1,541.65 1,533.32 1,536.65 0.5M
2023-04-17 1,521.65 1,528.32 1,518.32 1,526.98 0.5M
2023-04-14 1,526.65 1,526.65 1,513.32 1,516.65 0.4M
2023-04-13 1,514.32 1,515.98 1,507.65 1,512.98 0.5M
2023-04-12 1,508.98 1,519.65 1,508.65 1,518.65 0.5M
2023-04-11 1,498.99 1,503.32 1,489.32 1,501.32 0.6M
2023-04-10 1,488.65 1,495.32 1,487.32 1,487.65 0.6M
2023-04-07 1,478.32 1,488.65 1,476.99 1,480.65 0.7M
2023-04-06 1,479.99 1,499.99 1,471.65 1,474.99 1.1M
2023-04-05 1,535.32 1,536.32 1,516.65 1,517.98 1.1M
2023-04-04 1,549.98 1,551.65 1,544.98 1,549.32 0.4M
2023-04-03 1,556.98 1,556.98 1,538.32 1,548.65 0.8M
2023-03-31 1,527.65 1,538.65 1,526.65 1,533.65 0.7M
2023-03-30 1,512.32 1,515.32 1,500.32 1,514.32 0.6M
2023-03-29 1,488.65 1,498.99 1,486.65 1,496.32 0.8M
2023-03-28 1,484.32 1,494.65 1,481.32 1,482.65 0.5M
2023-03-27 1,477.99 1,477.99 1,462.99 1,472.32 0.3M
2023-03-24 1,465.99 1,470.99 1,462.32 1,468.65 0.5M
2023-03-23 1,463.32 1,477.99 1,458.65 1,477.32 0.5M
2023-03-22 1,488.65 1,489.65 1,478.99 1,483.32 0.8M
2023-03-20 1,465.32 1,476.32 1,450.32 1,452.65 0.9M
2023-03-17 1,483.32 1,486.32 1,467.99 1,480.65 0.7M
2023-03-16 1,463.65 1,477.99 1,454.32 1,473.99 1.5M
2023-03-15 1,534.32 1,537.32 1,508.98 1,520.98 1.3M
2023-03-14 1,506.65 1,509.32 1,480.99 1,487.65 1.8M
2023-03-13 1,558.32 1,561.65 1,542.65 1,552.98 1.6M
2023-03-10 1,620.65 1,621.65 1,588.32 1,589.65 1.5M
2023-03-09 1,613.65 1,630.65 1,613.65 1,630.65 0.4M
2023-03-08 1,607.98 1,611.32 1,602.98 1,609.98 0.5M
2023-03-07 1,591.65 1,606.98 1,591.65 1,605.98 0.5M
2023-03-06 1,593.65 1,593.98 1,588.98 1,593.32 0.5M
2023-03-03 1,571.32 1,584.32 1,571.32 1,582.32 0.6M
2023-03-02 1,570.32 1,576.65 1,564.65 1,568.65 0.6M
2023-03-01 1,555.98 1,567.32 1,554.98 1,566.65 0.4M
2023-02-28 1,576.65 1,577.32 1,557.65 1,561.65 0.7M
2023-02-27 1,558.98 1,572.98 1,558.98 1,571.98 0.5M
2023-02-24 1,567.98 1,568.32 1,552.98 1,556.65 0.7M
2023-02-22 1,564.65 1,566.98 1,550.65 1,566.65 0.8M
2023-02-21 1,563.65 1,571.32 1,559.98 1,569.32 0.5M
2023-02-20 1,550.32 1,564.32 1,547.98 1,564.32 0.6M
2023-02-17 1,535.98 1,547.32 1,535.32 1,547.32 0.4M
2023-02-16 1,542.98 1,543.32 1,535.98 1,541.32 0.5M
2023-02-15 1,539.32 1,539.65 1,530.32 1,536.65 0.5M
2023-02-14 1,526.65 1,526.65 1,516.65 1,524.98 0.3M
2023-02-13 1,507.65 1,514.98 1,503.98 1,511.32 0.2M
2023-02-10 1,490.99 1,510.65 1,490.99 1,503.32 0.3M
2023-02-09 1,485.65 1,491.65 1,483.32 1,489.99 0.2M
2023-02-08 1,489.65 1,490.32 1,480.99 1,488.65 0.1M
2023-02-07 1,479.99 1,490.32 1,474.32 1,482.99 0.3M
2023-02-06 1,479.99 1,481.65 1,469.65 1,479.32 0.3M
2023-02-03 1,466.65 1,471.65 1,454.32 1,469.65 0.2M
2023-02-02 1,492.99 1,492.99 1,463.32 1,470.65 0.4M
2023-02-01 1,496.99 1,497.32 1,485.65 1,485.65 0.1M
2023-01-31 1,496.99 1,499.32 1,482.65 1,482.65 0.2M
2023-01-30 1,500.98 1,505.65 1,490.99 1,494.99 0.2M
2023-01-27 1,499.32 1,505.65 1,492.65 1,505.65 0.2M
2023-01-26 1,499.99 1,499.99 1,490.32 1,495.32 0.2M
2023-01-25 1,489.32 1,498.32 1,486.65 1,497.65 0.1M
2023-01-24 1,483.32 1,491.65 1,482.65 1,489.65 0.2M
2023-01-23 1,471.65 1,476.99 1,464.32 1,474.99 0.2M
2023-01-20 1,450.65 1,464.32 1,447.99 1,463.99 0.2M
2023-01-19 1,461.65 1,464.32 1,446.99 1,453.99 0.2M
2023-01-18 1,457.65 1,464.65 1,443.65 1,464.32 0.3M
2023-01-17 1,449.32 1,456.65 1,439.99 1,455.65 0.2M
2023-01-16 1,468.65 1,468.65 1,441.65 1,444.65 0.3M
2023-01-13 1,454.99 1,473.32 1,451.99 1,463.99 0.2M
2023-01-12 1,440.65 1,455.99 1,436.99 1,453.65 0.2M
2023-01-11 1,433.65 1,436.65 1,430.99 1,435.32 0.1M
2023-01-10 1,426.99 1,428.65 1,416.99 1,427.99 0.5M
2023-01-06 1,437.65 1,445.99 1,432.32 1,441.99 0.2M
2023-01-05 1,447.99 1,448.32 1,439.99 1,442.99 0.1M
2023-01-04 1,448.32 1,451.65 1,440.65 1,445.99 0.3M