NEXT FUNDS S&P 500 ESG Index Exchange Traded Fund (2635)

2635
🏛️ 日本 →
4,612.00
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
2021-12-30 2,607.00 2,611.00 2,601.50 2,610.00 0.1M
2021-12-29 2,606.00 2,610.00 2,599.50 2,609.50 0.1M
2021-12-28 2,590.00 2,606.00 2,590.00 2,606.00 0.0M
2021-12-27 2,560.00 2,563.00 2,559.50 2,560.00 0.0M
2021-12-24 2,543.00 2,560.00 2,543.00 2,557.00 0.0M
2021-12-23 2,528.50 2,541.50 2,528.50 2,537.00 0.0M
2021-12-22 2,510.00 2,510.00 2,481.50 2,508.00 0.0M
2021-12-21 2,451.50 2,480.00 2,451.50 2,480.00 0.0M
2021-12-20 2,526.50 2,526.50 2,447.50 2,451.50 0.0M
2021-12-17 2,548.00 2,548.00 2,498.00 2,505.50 0.0M
2021-12-16 2,551.50 2,557.50 2,543.50 2,552.50 0.1M
2021-12-15 2,501.00 2,501.00 2,492.00 2,501.00 0.0M
2021-12-14 2,555.00 2,555.00 2,512.00 2,517.00 0.0M
2021-12-13 2,523.00 2,549.00 2,523.00 2,545.50 0.0M
2021-12-10 2,517.50 2,517.50 2,509.00 2,512.00 0.0M
2021-12-09 2,535.50 2,536.00 2,526.00 2,531.00 0.0M
2021-12-08 2,522.50 2,535.50 2,520.00 2,533.50 0.0M
2021-12-07 2,474.50 2,492.50 2,470.00 2,492.50 0.0M
2021-12-06 2,448.00 2,450.00 2,438.00 2,450.00 0.0M
2021-12-03 2,450.00 2,465.50 2,442.00 2,465.00 0.0M
2021-12-02 2,433.50 2,443.50 2,426.00 2,443.00 0.0M
2021-12-01 2,467.00 2,485.00 2,456.50 2,482.50 0.0M
2021-11-30 2,516.00 2,517.50 2,469.00 2,469.00 0.0M
2021-11-29 2,490.00 2,501.00 2,482.00 2,482.50 0.1M
2021-11-26 2,558.00 2,558.00 2,526.00 2,531.00 0.0M
2021-11-25 2,575.00 2,581.00 2,573.00 2,581.00 0.0M
2021-11-24 2,553.00 2,561.00 2,550.00 2,556.00 0.0M
2021-11-22 2,544.00 2,550.00 2,540.00 2,548.00 0.0M
2021-11-19 2,546.00 2,560.00 2,546.00 2,559.00 0.0M
2021-11-18 2,532.00 2,537.00 2,523.00 2,533.00 0.0M
2021-11-17 2,547.00 2,550.00 2,543.00 2,550.00 0.0M
2021-11-16 2,521.00 2,524.00 2,515.00 2,519.00 0.0M
2021-11-15 2,522.00 2,522.00 2,515.00 2,515.00 0.0M
2021-11-12 2,507.00 2,513.00 2,507.00 2,510.00 0.0M
2021-11-11 2,493.00 2,508.00 2,493.00 2,503.00 0.0M
2021-11-10 2,495.00 2,495.00 2,481.00 2,486.00 0.0M
2021-11-09 2,510.00 2,510.00 2,492.00 2,498.00 0.0M
2021-11-08 2,513.00 2,513.00 2,508.00 2,512.00 0.0M
2021-11-05 2,518.00 2,518.00 2,505.00 2,511.00 0.0M
2021-11-04 2,501.00 2,505.00 2,500.00 2,503.00 0.0M
2021-11-02 2,474.00 2,474.00 2,460.00 2,465.00 0.0M
2021-11-01 2,482.00 2,482.00 2,475.00 2,478.00 0.0M
2021-10-29 2,443.00 2,449.00 2,439.00 2,443.00 0.0M
2021-10-28 2,433.00 2,439.00 2,430.00 2,433.00 0.0M
2021-10-27 2,467.00 2,467.00 2,440.00 2,443.00 0.0M
2021-10-26 2,430.00 2,440.00 2,430.00 2,435.00 0.0M
2021-10-25 2,411.00 2,417.00 2,405.00 2,417.00 0.0M
2021-10-22 2,416.00 2,426.00 2,416.00 2,422.00 0.0M
2021-10-21 2,422.00 2,422.00 2,407.00 2,410.00 0.0M
2021-10-20 2,420.00 2,420.00 2,412.00 2,415.00 0.0M
2021-10-19 2,397.00 2,398.00 2,387.00 2,387.00 0.0M
2021-10-18 2,420.00 2,420.00 2,380.00 2,386.00 0.0M
2021-10-15 2,363.00 2,370.00 2,356.00 2,370.00 0.0M
2021-10-14 2,307.00 2,318.00 2,307.00 2,318.00 0.0M
2021-10-13 2,293.00 2,300.00 2,293.00 2,300.00 0.0M
2021-10-12 2,307.00 2,307.00 2,288.00 2,297.00 0.0M
2021-10-11 2,288.00 2,305.00 2,284.00 2,303.00 0.0M
2021-10-08 2,297.00 2,300.00 2,286.00 2,296.00 0.0M
2021-10-07 2,266.00 2,276.00 2,266.00 2,270.00 0.0M
2021-10-06 2,247.00 2,258.00 2,244.00 2,245.00 0.0M
2021-10-05 2,223.00 2,228.00 2,212.00 2,228.00 0.0M
2021-10-04 2,256.00 2,256.00 2,238.00 2,241.00 0.0M
2021-10-01 2,237.00 2,237.00 2,211.00 2,219.00 0.0M
2021-09-30 2,272.00 2,283.00 2,272.00 2,283.00 0.0M
2021-09-29 2,266.00 2,272.00 2,261.00 2,271.00 0.0M
2021-09-28 2,293.00 2,299.00 2,288.00 2,299.00 0.0M
2021-09-27 2,300.00 2,304.00 2,297.00 2,297.00 0.0M
2021-09-24 2,285.00 2,288.00 2,278.00 2,283.00 0.0M
2021-09-22 2,203.00 2,224.00 2,194.00 2,224.00 0.0M
2021-09-21 2,220.00 2,231.00 2,214.00 2,223.00 0.4M
2021-09-17 2,278.00 2,287.00 2,274.00 2,287.00 0.0M
2021-09-16 2,275.00 2,289.00 2,270.00 2,273.00 0.0M
2021-09-15 2,269.00 2,269.00 2,260.00 2,265.00 0.0M
2021-09-14 2,287.00 2,289.00 2,285.00 2,289.00 0.0M
2021-09-13 2,285.00 2,285.00 2,274.00 2,278.00 0.0M
2021-09-10 2,288.00 2,297.00 2,286.00 2,296.00 0.0M
2021-09-09 2,307.00 2,308.00 2,295.00 2,296.00 0.0M
2021-09-08 2,317.00 2,322.00 2,317.00 2,319.00 0.0M
2021-09-07 2,319.00 2,319.00 2,316.00 2,317.00 0.0M
2021-09-06 2,313.00 2,316.00 2,310.00 2,316.00 0.0M
2021-09-03 2,319.00 2,325.00 2,315.00 2,325.00 0.0M
2021-09-02 2,316.00 2,318.00 2,308.00 2,313.00 0.0M
2021-09-01 2,319.00 2,324.00 2,319.00 2,324.00 0.0M
2021-08-31 2,313.00 2,318.00 2,311.00 2,318.00 0.0M
2021-08-30 2,305.00 2,305.00 2,296.00 2,301.00 0.0M
2021-08-27 2,286.00 2,290.00 2,283.00 2,287.00 0.0M
2021-08-26 2,298.00 2,298.00 2,291.00 2,291.00 0.0M
2021-08-25 2,288.00 2,290.00 2,286.00 2,288.00 0.0M
2021-08-24 2,285.00 2,292.00 2,285.00 2,290.00 0.0M
2021-08-23 2,266.00 2,276.00 2,266.00 2,276.00 0.0M
2021-08-20 2,243.00 2,250.00 2,237.00 2,241.00 0.0M
2021-08-19 2,243.00 2,250.00 2,243.00 2,244.00 0.0M
2021-08-18 2,259.00 2,268.00 2,259.00 2,266.00 0.0M
2021-08-17 2,273.00 2,273.00 2,266.00 2,269.00 0.0M
2021-08-16 2,273.00 2,273.00 2,261.00 2,266.00 0.0M
2021-08-13 2,286.00 2,287.00 2,284.00 2,284.00 0.0M
2021-08-12 2,277.00 2,278.00 2,275.00 2,278.00 0.0M
2021-08-11 2,273.00 2,277.00 2,273.00 2,277.00 0.0M
2021-08-10 2,265.00 2,270.00 2,263.00 2,266.00 0.0M
2021-08-06 2,251.00 2,257.00 2,251.00 2,255.00 0.0M
2021-08-05 2,240.00 2,246.00 2,240.00 2,243.00 0.0M
2021-08-04 2,235.00 2,238.00 2,235.00 2,237.00 0.0M
2021-08-03 2,231.00 2,232.00 2,229.00 2,232.00 0.0M
2021-08-02 2,245.00 2,250.00 2,244.00 2,250.00 0.0M
2021-07-30 2,237.00 2,237.00 2,230.00 2,231.00 0.2M
2021-07-29 2,245.00 2,245.00 2,236.00 2,242.00 0.2M
2021-07-28 2,243.00 2,247.00 2,235.00 2,245.00 0.0M
2021-07-27 2,264.00 2,267.00 2,260.00 2,261.00 0.0M
2021-07-26 2,261.00 2,265.00 2,250.00 2,254.00 0.0M
2021-07-21 2,214.00 2,215.00 2,204.00 2,208.00 0.0M
2021-07-20 2,176.00 2,180.00 2,170.00 2,175.00 0.0M
2021-07-19 2,205.00 2,205.00 2,199.00 2,204.00 0.0M
2021-07-16 2,222.00 2,230.00 2,220.00 2,229.00 0.0M
2021-07-15 2,239.00 2,239.00 2,231.00 2,234.00 0.0M
2021-07-14 2,245.00 2,246.00 2,241.00 2,241.00 0.0M
2021-07-13 2,243.00 2,249.00 2,243.00 2,247.00 0.0M
2021-07-12 2,261.00 2,261.00 2,228.00 2,228.00 0.0M
2021-07-09 2,225.00 2,225.00 2,198.00 2,211.00 0.0M
2021-07-08 2,282.00 2,282.00 2,225.00 2,225.00 0.0M
2021-07-07 2,199.00 2,232.00 2,199.00 2,232.00 0.0M
2021-07-06 2,242.00 2,242.00 2,236.00 2,237.00 0.0M
2021-07-05 2,244.00 2,335.00 2,239.00 2,242.00 0.0M
2021-07-02 2,233.00 2,237.00 2,233.00 2,235.00 0.0M
2021-07-01 2,218.00 2,219.00 2,218.00 2,218.00 0.0M
2021-06-30 2,203.00 2,203.00 2,198.00 2,201.00 0.0M
2021-06-29 2,197.00 2,197.00 2,192.00 2,192.00 0.0M
2021-06-28 2,200.00 2,200.00 2,192.00 2,194.00 0.0M
2021-06-25 2,195.00 2,195.00 2,192.00 2,194.00 0.0M
2021-06-24 2,186.00 2,187.00 2,181.00 2,181.00 0.0M
2021-06-23 2,179.00 2,185.00 2,176.00 2,185.00 0.0M
2021-06-22 2,158.00 2,165.00 2,158.00 2,165.00 0.0M
2021-06-21 2,105.00 2,125.00 2,105.00 2,108.00 0.0M
2021-06-18 2,161.00 2,161.00 2,155.00 2,155.00 0.0M
2021-06-17 2,159.00 2,159.00 2,151.00 2,157.00 0.0M
2021-06-16 2,164.00 2,165.00 2,163.00 2,163.00 0.0M
2021-06-15 2,165.00 2,172.00 2,165.00 2,172.00 0.0M
2021-06-14 2,159.00 2,160.00 2,156.00 2,156.00 0.0M
2021-06-11 2,147.00 2,148.00 2,147.00 2,148.00 0.0M
2021-06-10 2,142.00 2,142.00 2,139.00 2,140.00 0.0M
2021-06-09 2,138.00 2,141.00 2,138.00 2,141.00 0.0M
2021-06-08 2,133.00 2,142.00 2,133.00 2,140.00 0.0M
2021-06-07 2,140.00 2,140.00 2,134.00 2,138.00 0.0M
2021-06-04 2,131.00 2,136.00 2,130.00 2,136.00 0.0M
2021-06-03 2,132.00 2,135.00 2,131.00 2,135.00 0.0M
2021-06-02 2,122.00 2,126.00 2,122.00 2,125.00 0.0M
2021-06-01 2,125.00 2,128.00 2,119.00 2,123.00 0.0M
2021-05-31 2,134.00 2,134.00 2,127.00 2,132.00 0.0M
2021-05-28 2,133.00 2,138.00 2,133.00 2,135.00 0.0M
2021-05-27 2,117.00 2,117.00 2,109.00 2,109.00 0.0M
2021-05-26 2,110.00 2,113.00 2,108.00 2,112.00 0.0M
2021-05-25 2,112.00 2,115.00 2,110.00 2,115.00 0.0M
2021-05-24 2,090.00 2,096.00 2,089.00 2,095.00 0.0M
2021-05-21 2,092.00 2,095.00 2,092.00 2,093.00 0.0M
2021-05-20 2,073.00 2,077.00 2,070.00 2,076.00 0.0M
2021-05-19 2,069.00 2,076.00 2,065.00 2,065.00 0.0M
2021-05-18 2,106.00 2,107.00 2,102.00 2,106.00 0.0M
2021-05-17 2,108.00 2,108.00 2,101.00 2,106.00 0.0M
2021-05-14 2,086.00 2,091.00 2,082.00 2,091.00 0.0M
2021-05-13 2,060.00 2,069.00 2,060.00 2,061.00 0.0M
2021-05-12 2,087.00 2,088.00 2,070.00 2,080.00 0.0M
2021-05-11 2,108.00 2,109.00 2,094.00 2,100.00 0.0M
2021-05-10 2,124.00 2,135.00 2,124.00 2,130.00 0.0M
2021-05-07 2,119.00 2,124.00 2,116.00 2,122.00 0.0M
2021-05-06 2,104.00 2,107.00 2,099.00 2,106.00 0.3M
2021-04-30 2,118.00 2,119.00 2,110.00 2,112.00 0.0M
2021-04-28 2,101.00 2,108.00 2,101.00 2,107.00 0.0M
2021-04-27 2,091.00 2,096.00 2,089.00 2,095.00 0.1M
2021-04-26 2,077.00 2,079.00 2,075.00 2,077.00 0.0M
2021-04-23 2,059.00 2,062.00 2,056.00 2,060.00 0.0M
2021-04-22 2,076.00 2,080.00 2,074.00 2,080.00 0.0M
2021-04-21 2,062.00 2,062.00 2,054.00 2,059.00 0.0M
2021-04-20 2,082.00 2,085.00 2,078.00 2,083.00 0.0M
2021-04-19 2,093.00 2,096.00 2,091.00 2,093.00 0.0M
2021-04-16 2,090.00 2,092.00 2,090.00 2,092.00 0.0M
2021-04-15 2,075.00 2,076.00 2,072.00 2,076.00 0.0M
2021-04-14 2,080.00 2,083.00 2,076.00 2,083.00 0.0M
2021-04-13 2,084.00 2,089.00 2,084.00 2,086.00 0.0M
2021-04-12 2,084.00 2,089.00 2,078.00 2,078.00 0.0M
2021-04-09 2,072.00 2,072.00 2,065.00 2,066.00 0.0M
2021-04-08 2,070.00 2,077.00 2,070.00 2,075.00 0.0M
2021-04-07 2,063.00 2,063.00 2,055.00 2,060.00 0.0M
2021-04-06 2,073.00 2,073.00 2,065.00 2,067.00 0.0M
2021-04-05 2,061.00 2,061.00 2,053.00 2,057.00 0.0M
2021-04-02 2,053.00 2,053.00 2,048.00 2,051.00 0.0M
2021-04-01 2,025.00 2,031.00 2,025.00 2,027.00 0.0M
2021-03-31 2,012.00 2,022.00 2,010.00 2,019.00 0.0M