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
2022-12-30 2,464.00 2,464.00 2,426.00 2,428.00 0.0M
2022-12-29 2,419.50 2,421.50 2,414.00 2,414.50 0.0M
2022-12-28 2,450.00 2,489.00 2,441.00 2,489.00 0.0M
2022-12-27 2,468.00 2,494.00 2,450.00 2,452.50 0.0M
2022-12-26 2,450.00 2,498.00 2,432.50 2,432.50 0.0M
2022-12-23 2,420.00 2,427.00 2,415.50 2,424.00 0.0M
2022-12-22 2,452.00 2,452.00 2,448.00 2,451.50 0.0M
2022-12-21 2,402.50 2,424.00 2,402.50 2,424.00 0.0M
2022-12-20 2,513.00 2,513.00 2,401.50 2,452.50 0.0M
2022-12-19 2,525.00 2,525.00 2,497.00 2,502.00 0.0M
2022-12-16 2,613.50 2,613.50 2,548.00 2,551.00 0.0M
2022-12-15 2,586.00 2,593.50 2,586.00 2,591.50 0.0M
2022-12-14 2,615.00 2,615.00 2,602.50 2,608.00 0.0M
2022-12-13 2,600.00 2,623.50 2,600.00 2,621.50 0.0M
2022-12-12 2,598.50 2,598.50 2,559.00 2,561.50 0.0M
2022-12-09 2,607.00 2,607.00 2,574.50 2,575.50 0.0M
2022-12-08 2,574.00 2,574.00 2,558.00 2,566.00 0.0M
2022-12-07 2,600.00 2,600.00 2,577.00 2,581.00 0.0M
2022-12-06 2,616.50 2,617.00 2,613.00 2,613.00 0.0M
2022-12-05 2,600.00 2,605.50 2,600.00 2,604.50 0.0M
2022-12-02 2,686.00 2,686.00 2,617.50 2,622.50 0.0M
2022-12-01 2,649.50 2,679.50 2,649.50 2,664.00 0.0M
2022-11-30 2,625.00 2,625.00 2,613.50 2,616.50 0.0M
2022-11-29 2,637.50 2,637.50 2,625.00 2,629.00 0.0M
2022-11-28 2,690.50 2,691.50 2,646.50 2,646.50 0.0M
2022-11-25 2,674.50 2,690.00 2,669.50 2,670.50 0.0M
2022-11-24 2,687.50 2,688.50 2,673.50 2,674.50 0.0M
2022-11-22 2,690.50 2,690.50 2,679.50 2,679.50 0.0M
2022-11-21 2,654.00 2,654.50 2,649.00 2,652.00 0.0M
2022-11-18 2,630.50 2,648.50 2,630.50 2,642.50 0.0M
2022-11-17 2,640.00 2,643.00 2,639.00 2,642.50 0.0M
2022-11-16 2,663.50 2,663.50 2,640.00 2,640.00 0.0M
2022-11-15 2,685.50 2,685.50 2,656.00 2,663.50 0.0M
2022-11-14 2,637.00 2,656.00 2,637.00 2,649.00 0.0M
2022-11-11 2,674.00 2,681.50 2,669.00 2,674.00 0.0M
2022-11-10 2,635.00 2,635.00 2,612.50 2,615.50 0.0M
2022-11-09 2,635.50 2,658.00 2,635.50 2,656.00 0.0M
2022-11-08 2,673.00 2,673.00 2,660.00 2,661.00 0.0M
2022-11-07 2,619.50 2,640.00 2,619.00 2,640.00 0.0M
2022-11-04 2,618.00 2,620.50 2,611.50 2,619.50 0.0M
2022-11-02 2,703.50 2,735.50 2,703.00 2,707.00 0.0M
2022-11-01 2,754.50 2,754.50 2,741.00 2,746.00 0.0M
2022-10-31 2,742.00 2,746.00 2,739.00 2,739.00 0.0M
2022-10-28 2,639.00 2,642.50 2,625.50 2,625.50 0.1M
2022-10-27 2,676.00 2,683.00 2,667.00 2,667.00 0.1M
2022-10-26 2,704.00 2,704.00 2,692.50 2,697.00 0.1M
2022-10-25 2,697.00 2,705.00 2,685.50 2,702.00 0.0M
2022-10-24 2,670.00 2,683.00 2,663.50 2,674.00 0.0M
2022-10-21 2,621.50 2,623.00 2,621.50 2,623.00 0.0M
2022-10-20 2,633.50 2,645.50 2,622.50 2,645.50 0.0M
2022-10-19 2,671.50 2,671.50 2,626.50 2,659.00 0.0M
2022-10-18 2,630.00 2,658.50 2,625.50 2,650.50 0.0M
2022-10-17 2,557.00 2,560.00 2,549.00 2,560.00 0.0M
2022-10-14 2,525.00 2,595.50 2,525.00 2,594.50 0.0M
2022-10-13 2,508.00 2,508.00 2,502.50 2,505.50 0.0M
2022-10-12 2,493.50 2,500.00 2,489.50 2,500.00 0.0M
2022-10-11 2,499.00 2,500.00 2,487.00 2,487.00 0.0M
2022-10-07 2,569.50 2,579.00 2,569.50 2,572.00 0.0M
2022-10-06 2,603.00 2,613.50 2,603.00 2,611.50 0.0M
2022-10-05 2,584.50 2,584.50 2,575.50 2,580.50 0.0M
2022-10-04 2,526.00 2,547.50 2,526.00 2,544.50 0.0M
2022-10-03 2,448.50 2,461.00 2,443.50 2,457.00 0.1M
2022-09-30 2,573.00 2,573.00 2,485.00 2,487.00 0.0M
2022-09-29 2,538.00 2,538.00 2,530.00 2,538.00 0.0M
2022-09-28 2,502.00 2,502.00 2,475.00 2,483.50 0.0M
2022-09-27 2,490.00 2,521.50 2,490.00 2,516.50 0.0M
2022-09-26 2,500.00 2,622.50 2,490.00 2,490.00 0.0M
2022-09-22 2,567.50 2,583.00 2,559.50 2,583.00 0.0M
2022-09-21 2,619.00 2,626.00 2,616.00 2,625.00 0.0M
2022-09-20 2,641.00 2,645.00 2,639.50 2,643.00 0.0M
2022-09-16 2,625.50 2,626.00 2,616.50 2,625.00 0.0M
2022-09-15 2,675.50 2,682.00 2,670.50 2,682.00 0.0M
2022-09-14 2,694.50 2,696.00 2,678.00 2,678.00 0.0M
2022-09-13 2,799.50 2,799.50 2,773.00 2,777.00 0.0M
2022-09-12 2,751.50 2,759.50 2,746.00 2,757.50 0.0M
2022-09-09 2,724.50 2,732.00 2,714.00 2,716.50 0.0M
2022-09-08 2,682.00 2,721.50 2,670.50 2,707.50 0.0M
2022-09-07 2,659.00 2,677.50 2,645.00 2,677.00 0.0M
2022-09-06 2,633.00 2,648.50 2,633.00 2,648.50 0.0M
2022-09-05 2,646.00 2,646.00 2,627.00 2,628.50 0.0M
2022-09-02 2,640.50 2,655.00 2,640.50 2,646.00 0.0M
2022-09-01 2,617.00 2,617.00 2,600.00 2,611.50 0.0M
2022-08-31 2,645.00 2,652.00 2,639.00 2,644.50 0.0M
2022-08-30 2,691.00 2,691.00 2,662.00 2,668.50 0.0M
2022-08-29 2,645.50 2,666.00 2,645.00 2,660.50 0.0M
2022-08-26 2,750.00 2,750.00 2,735.00 2,737.50 0.0M
2022-08-25 2,717.00 2,717.00 2,707.50 2,712.00 0.0M
2022-08-24 2,691.50 2,696.50 2,683.50 2,684.00 0.0M
2022-08-23 2,742.50 2,750.00 2,710.00 2,710.00 0.0M
2022-08-22 2,750.50 2,764.50 2,750.50 2,760.50 0.0M
2022-08-19 2,775.00 2,787.00 2,775.00 2,780.00 0.0M
2022-08-18 2,755.00 2,755.00 2,749.50 2,753.00 0.0M
2022-08-17 2,750.00 2,763.00 2,750.00 2,758.50 0.0M
2022-08-16 2,724.00 2,733.00 2,724.00 2,733.00 0.0M
2022-08-15 2,713.00 2,718.50 2,712.00 2,714.00 0.0M
2022-08-12 2,672.00 2,683.00 2,672.00 2,680.50 0.0M
2022-08-10 2,666.50 2,666.50 2,652.00 2,652.00 0.0M
2022-08-09 2,672.00 2,672.00 2,660.50 2,666.00 0.0M
2022-08-08 2,652.00 2,680.00 2,652.00 2,672.00 0.0M
2022-08-05 2,628.00 2,644.00 2,628.00 2,644.00 0.0M
2022-08-04 2,644.00 2,647.00 2,643.00 2,647.00 0.0M
2022-08-03 2,600.00 2,602.50 2,589.00 2,595.00 0.0M
2022-08-02 2,577.50 2,577.50 2,550.00 2,550.00 0.0M
2022-08-01 2,620.50 2,620.50 2,595.00 2,599.00 0.0M
2022-07-29 2,627.00 2,631.00 2,625.00 2,625.00 0.1M
2022-07-28 2,600.00 2,612.00 2,593.50 2,596.50 0.0M
2022-07-27 2,573.50 2,587.50 2,573.50 2,582.00 0.1M
2022-07-26 2,572.50 2,576.00 2,570.00 2,571.00 0.0M
2022-07-25 2,571.50 2,578.00 2,561.50 2,568.00 0.0M
2022-07-22 2,606.50 2,620.00 2,606.50 2,620.00 0.0M
2022-07-21 2,630.00 2,630.00 2,610.50 2,622.00 0.0M
2022-07-20 2,601.50 2,613.00 2,601.50 2,607.50 0.0M
2022-07-19 2,526.50 2,540.00 2,526.50 2,532.00 0.0M
2022-07-15 2,532.50 2,532.50 2,522.50 2,525.00 0.0M
2022-07-14 2,504.00 2,505.50 2,489.50 2,505.50 0.0M
2022-07-13 2,530.00 2,530.00 2,500.00 2,507.00 0.0M
2022-07-12 2,535.00 2,537.00 2,468.00 2,519.50 0.0M
2022-07-11 2,544.00 2,545.00 2,534.50 2,539.50 0.0M
2022-07-08 2,521.50 2,534.50 2,520.00 2,525.00 0.0M
2022-07-07 2,505.00 2,506.00 2,492.00 2,504.50 0.0M
2022-07-06 2,475.50 2,489.00 2,468.00 2,468.00 0.0M
2022-07-05 2,492.00 2,501.50 2,491.50 2,500.00 0.0M
2022-07-04 2,420.00 2,456.00 2,420.00 2,456.00 0.0M
2022-07-01 2,457.00 2,457.00 2,410.00 2,410.00 0.0M
2022-06-30 2,451.50 2,497.00 2,451.50 2,472.50 0.0M
2022-06-29 2,489.00 2,492.00 2,461.00 2,461.00 0.0M
2022-06-28 2,523.00 2,530.50 2,513.00 2,525.00 0.0M
2022-06-27 2,515.00 2,526.00 2,499.00 2,523.00 0.0M
2022-06-24 2,439.50 2,469.50 2,438.00 2,465.50 0.0M
2022-06-23 2,448.50 2,450.00 2,426.50 2,426.50 0.0M
2022-06-22 2,445.00 2,446.00 2,427.50 2,427.50 0.0M
2022-06-21 2,395.50 2,406.50 2,391.50 2,404.00 0.0M
2022-06-20 2,371.00 2,381.50 2,360.00 2,376.00 0.0M
2022-06-17 2,322.00 2,380.00 2,320.50 2,366.00 0.0M
2022-06-16 2,441.50 2,448.00 2,422.00 2,422.00 0.0M
2022-06-15 2,485.00 2,485.00 2,403.00 2,467.00 0.0M
2022-06-14 2,405.00 2,435.50 2,402.00 2,435.50 0.0M
2022-06-13 2,513.50 2,525.50 2,463.00 2,463.00 0.0M
2022-06-10 2,595.00 2,595.00 2,562.00 2,563.50 0.0M
2022-06-09 2,629.50 2,636.50 2,625.00 2,628.00 0.0M
2022-06-08 2,610.00 2,633.50 2,610.00 2,629.50 0.0M
2022-06-07 2,587.00 2,592.50 2,585.00 2,590.50 0.0M
2022-06-06 2,580.00 2,580.00 2,559.50 2,569.50 0.0M
2022-06-03 2,580.00 2,588.50 2,578.50 2,581.00 0.1M
2022-06-02 2,549.50 2,549.50 2,531.50 2,541.50 0.0M
2022-06-01 2,533.50 2,553.00 2,533.50 2,544.00 0.0M
2022-05-31 2,525.50 2,544.00 2,525.50 2,533.50 0.0M
2022-05-30 2,522.50 2,535.00 2,518.00 2,535.00 0.0M
2022-05-27 2,453.00 2,453.00 2,443.00 2,443.00 0.0M
2022-05-26 2,449.00 2,449.00 2,403.00 2,403.00 0.0M
2022-05-25 2,440.00 2,440.00 2,382.50 2,400.00 0.0M
2022-05-24 2,407.00 2,407.00 2,392.50 2,392.50 0.0M
2022-05-23 2,397.00 2,397.00 2,374.50 2,397.00 0.0M
2022-05-20 2,388.50 2,390.00 2,373.00 2,387.00 0.0M
2022-05-19 2,377.00 2,410.50 2,375.00 2,397.00 0.0M
2022-05-18 2,511.00 2,511.00 2,499.50 2,503.00 0.0M
2022-05-17 2,461.50 2,489.00 2,461.50 2,477.50 0.0M
2022-05-16 2,480.00 2,482.50 2,438.50 2,451.00 0.0M
2022-05-13 2,464.00 2,464.00 2,410.00 2,430.00 0.0M
2022-05-12 2,432.50 2,482.50 2,414.00 2,414.00 0.0M
2022-05-11 2,478.00 2,490.00 2,475.50 2,489.50 0.0M
2022-05-10 2,475.00 2,492.00 2,425.00 2,488.50 0.0M
2022-05-09 2,538.50 2,540.00 2,523.50 2,537.00 0.0M
2022-05-06 2,568.50 2,569.00 2,557.00 2,566.50 0.0M
2022-05-02 2,504.00 2,571.00 2,504.00 2,566.00 0.1M
2022-04-28 2,576.50 2,605.50 2,569.50 2,605.50 0.1M
2022-04-27 2,525.00 2,547.00 2,523.50 2,542.00 0.1M
2022-04-26 2,604.00 2,622.00 2,601.00 2,618.00 0.0M
2022-04-25 2,605.50 2,606.00 2,588.50 2,592.00 0.0M
2022-04-22 2,730.00 2,730.00 2,665.00 2,675.50 0.0M
2022-04-21 2,731.00 2,735.50 2,728.00 2,730.00 0.0M
2022-04-20 2,725.00 2,729.00 2,704.00 2,714.50 0.0M
2022-04-19 2,658.50 2,681.50 2,657.50 2,674.50 0.0M
2022-04-18 2,621.00 2,626.50 2,615.00 2,626.50 0.0M
2022-04-15 2,654.00 2,654.00 2,626.00 2,636.00 0.0M
2022-04-14 2,645.50 2,654.00 2,643.50 2,653.00 0.0M
2022-04-13 2,624.00 2,638.50 2,624.00 2,638.50 0.0M
2022-04-12 2,620.50 2,626.50 2,605.50 2,616.50 0.0M
2022-04-11 2,642.50 2,654.00 2,641.00 2,649.00 0.0M
2022-04-08 2,653.00 2,660.50 2,644.50 2,654.50 0.0M
2022-04-07 2,627.50 2,628.00 2,621.00 2,623.50 0.0M
2022-04-06 2,667.50 2,669.00 2,663.00 2,668.50 0.0M
2022-04-05 2,674.50 2,677.50 2,672.00 2,675.00 0.0M
2022-04-04 2,649.50 2,658.00 2,640.00 2,658.00 0.0M
2022-04-01 2,638.50 2,660.50 2,637.00 2,650.50 0.0M
2022-03-31 2,679.50 2,694.00 2,677.00 2,683.50 0.0M
2022-03-30 2,708.00 2,713.00 2,681.50 2,693.00 0.1M
2022-03-29 2,691.00 2,704.00 2,684.50 2,697.50 0.1M
2022-03-28 2,637.50 2,653.50 2,634.00 2,651.50 0.1M
2022-03-25 2,631.00 2,631.00 2,611.50 2,624.50 0.0M
2022-03-24 2,577.50 2,589.50 2,567.00 2,589.50 0.0M
2022-03-23 2,607.50 2,607.50 2,598.00 2,602.00 0.0M
2022-03-22 2,534.50 2,547.00 2,534.50 2,545.50 0.4M
2022-03-18 2,474.50 2,476.50 2,470.00 2,476.50 0.0M
2022-03-17 2,468.00 2,470.00 2,452.50 2,458.00 0.0M
2022-03-16 2,389.50 2,401.00 2,389.50 2,401.00 0.0M
2022-03-15 2,360.00 2,360.00 2,344.50 2,349.00 0.0M
2022-03-14 2,362.50 2,369.00 2,362.00 2,363.50 0.0M
2022-03-11 2,359.50 2,360.00 2,345.50 2,360.00 0.0M
2022-03-10 2,357.50 2,363.50 2,357.00 2,359.00 0.0M
2022-03-09 2,289.50 2,306.00 2,289.50 2,299.00 0.0M
2022-03-08 2,304.50 2,320.50 2,296.00 2,296.00 0.0M
2022-03-07 2,336.00 2,352.50 2,331.50 2,339.00 0.0M
2022-03-04 2,412.00 2,412.00 2,362.50 2,390.00 0.0M
2022-03-03 2,410.00 2,424.00 2,408.50 2,424.00 0.0M
2022-03-02 2,369.50 2,376.00 2,363.50 2,373.50 0.0M
2022-03-01 2,407.00 2,407.50 2,396.50 2,396.50 0.0M
2022-02-28 2,386.00 2,386.00 2,356.50 2,367.00 0.0M
2022-02-25 2,318.00 2,365.50 2,318.00 2,346.50 0.0M
2022-02-24 2,312.00 2,318.50 2,258.00 2,268.00 0.0M
2022-02-22 2,339.50 2,351.50 2,336.00 2,349.00 0.0M
2022-02-21 2,383.50 2,408.00 2,371.50 2,402.50 0.0M
2022-02-18 2,413.50 2,431.50 2,403.00 2,431.50 0.0M
2022-02-17 2,469.50 2,473.00 2,450.00 2,454.00 0.0M
2022-02-16 2,465.50 2,469.50 2,460.50 2,468.50 0.0M
2022-02-15 2,434.00 2,435.00 2,418.50 2,423.50 0.1M
2022-02-14 2,438.50 2,440.00 2,426.00 2,433.00 0.0M
2022-02-10 2,526.50 2,532.50 2,521.50 2,527.50 0.0M
2022-02-09 2,505.50 2,509.00 2,497.00 2,507.50 0.0M
2022-02-08 2,473.00 2,476.50 2,469.00 2,474.00 0.0M
2022-02-07 2,489.50 2,489.50 2,470.50 2,480.00 0.1M
2022-02-04 2,484.50 2,491.00 2,479.50 2,490.50 0.0M
2022-02-03 2,474.50 2,484.50 2,474.00 2,484.50 0.2M
2022-02-02 2,495.00 2,495.00 2,487.50 2,495.00 0.0M
2022-02-01 2,465.00 2,465.00 2,451.00 2,459.50 0.0M
2022-01-31 2,419.50 2,441.00 2,418.50 2,439.50 0.1M
2022-01-28 2,370.50 2,391.00 2,370.50 2,389.50 0.1M
2022-01-27 2,386.00 2,386.00 2,325.00 2,338.00 0.0M
2022-01-26 2,356.00 2,363.00 2,347.00 2,361.00 0.1M
2022-01-25 2,384.50 2,384.50 2,342.00 2,355.50 0.0M
2022-01-24 2,386.00 2,398.00 2,386.00 2,394.50 0.0M
2022-01-21 2,413.00 2,417.50 2,393.00 2,411.50 0.1M
2022-01-20 2,449.50 2,469.00 2,445.50 2,469.00 0.0M
2022-01-19 2,486.50 2,491.00 2,461.00 2,465.50 0.0M
2022-01-18 2,534.00 2,534.00 2,519.00 2,519.50 0.0M
2022-01-17 2,532.00 2,532.00 2,519.50 2,523.50 0.0M
2022-01-14 2,522.50 2,522.50 2,501.50 2,512.50 0.0M
2022-01-13 2,565.00 2,568.00 2,555.50 2,560.00 0.0M
2022-01-12 2,552.00 2,587.00 2,500.00 2,559.00 0.4M
2022-01-11 2,550.00 2,552.50 2,500.50 2,547.00 0.0M
2022-01-07 2,570.00 2,584.50 2,570.00 2,575.50 0.0M
2022-01-06 2,589.00 2,610.50 2,564.00 2,570.00 0.0M
2022-01-05 2,638.00 2,638.00 2,615.50 2,624.50 0.0M
2022-01-04 2,633.00 2,639.00 2,617.50 2,639.00 0.0M