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
2023-12-29 3,252.00 3,253.00 3,252.00 3,253.00 0.0M
2023-12-28 3,299.00 3,299.00 3,251.00 3,251.00 0.0M
2023-12-27 3,268.00 3,273.00 3,215.00 3,268.00 0.0M
2023-12-26 3,269.00 3,269.00 3,249.00 3,251.00 0.0M
2023-12-25 3,225.00 3,241.00 3,225.00 3,239.00 0.0M
2023-12-22 3,249.00 3,249.00 3,237.00 3,237.00 0.0M
2023-12-21 3,285.00 3,285.00 3,240.00 3,243.00 0.0M
2023-12-20 3,294.00 3,295.00 3,285.00 3,285.00 0.0M
2023-12-19 3,240.00 3,269.00 3,239.00 3,269.00 0.0M
2023-12-15 3,254.00 3,254.00 3,215.00 3,220.00 0.0M
2023-12-14 3,231.00 3,232.00 3,207.00 3,210.00 0.0M
2023-12-13 3,247.00 3,249.00 3,247.00 3,249.00 0.0M
2023-12-12 3,247.00 3,247.00 3,226.00 3,226.00 0.0M
2023-12-11 3,217.00 3,222.00 3,217.00 3,222.00 0.0M
2023-12-08 3,202.00 3,202.00 3,152.00 3,152.00 0.0M
2023-12-07 3,225.00 3,225.00 3,209.00 3,209.00 0.0M
2023-12-06 3,271.00 3,271.00 3,237.00 3,248.00 0.0M
2023-12-04 3,228.00 3,240.00 3,225.00 3,240.00 0.0M
2023-12-01 3,252.00 3,252.00 3,245.00 3,251.00 0.0M
2023-11-30 3,228.00 3,230.00 3,228.00 3,230.00 0.0M
2023-11-29 3,239.00 3,239.00 3,225.00 3,225.00 0.0M
2023-11-28 3,297.00 3,297.00 3,250.00 3,250.00 0.0M
2023-11-27 3,268.00 3,276.00 3,259.00 3,259.00 0.0M
2023-11-24 3,278.00 3,284.00 3,274.00 3,274.00 0.0M
2023-11-22 3,231.00 3,242.00 3,231.00 3,242.00 0.0M
2023-11-21 3,250.00 3,251.00 3,229.00 3,231.00 0.0M
2023-11-20 3,256.00 3,256.00 3,230.00 3,230.00 0.0M
2023-11-17 3,277.00 3,277.00 3,274.00 3,274.00 0.0M
2023-11-16 3,275.00 3,276.00 3,270.00 3,275.00 0.0M
2023-11-15 3,250.00 3,270.00 3,250.00 3,270.00 0.0M
2023-11-14 3,221.00 3,224.00 3,221.00 3,223.00 0.0M
2023-11-13 3,212.00 3,213.00 3,211.00 3,213.00 0.0M
2023-11-10 3,168.00 3,168.00 3,163.00 3,167.00 0.0M
2023-11-09 3,180.00 3,187.00 3,179.00 3,187.00 0.0M
2023-11-08 3,174.00 3,174.00 3,171.00 3,172.00 0.1M
2023-11-07 3,127.00 3,155.00 3,127.00 3,152.00 0.1M
2023-11-06 3,113.00 3,138.00 3,113.00 3,136.00 0.0M
2023-11-02 3,077.00 3,077.00 3,074.00 3,074.00 0.0M
2023-11-01 3,020.00 3,045.00 3,020.00 3,045.00 0.0M
2023-10-31 2,984.00 2,992.50 2,984.00 2,992.50 0.0M
2023-10-30 2,974.50 2,974.50 2,969.00 2,969.00 0.0M
2023-10-27 3,012.00 3,012.00 3,002.00 3,004.00 0.0M
2023-10-26 3,047.00 3,047.00 3,012.00 3,012.00 0.0M
2023-10-25 3,058.00 3,059.00 3,052.00 3,052.00 0.0M
2023-10-23 3,054.00 3,054.00 2,983.00 3,052.00 0.0M
2023-10-20 3,097.00 3,097.00 3,076.00 3,076.00 0.0M
2023-10-19 3,106.00 3,112.00 3,097.00 3,097.00 0.0M
2023-10-18 3,138.00 3,142.00 3,137.00 3,142.00 0.0M
2023-10-17 3,164.00 3,164.00 3,139.00 3,139.00 0.0M
2023-10-16 3,136.00 3,136.00 3,115.00 3,115.00 0.0M
2023-10-13 3,162.00 3,162.00 3,140.00 3,142.00 0.0M
2023-10-12 3,143.00 3,150.00 3,143.00 3,150.00 0.0M
2023-10-11 3,133.00 3,133.00 3,109.00 3,115.00 0.0M
2023-10-10 3,090.00 3,103.00 3,087.00 3,103.00 0.0M
2023-10-06 3,037.00 3,042.00 3,037.00 3,042.00 0.0M
2023-10-05 3,039.00 3,046.00 3,039.00 3,046.00 0.0M
2023-10-04 3,030.00 3,030.00 3,022.00 3,022.00 0.0M
2023-10-03 3,079.00 3,081.00 3,050.00 3,080.00 0.0M
2023-10-02 3,116.00 3,116.00 3,089.00 3,090.00 0.0M
2023-09-29 3,074.00 3,076.00 3,070.00 3,074.00 0.0M
2023-09-28 3,062.00 3,066.00 3,062.00 3,064.00 0.0M
2023-09-27 3,058.00 3,064.00 3,055.00 3,064.00 0.0M
2023-09-26 3,104.00 3,104.00 3,085.00 3,085.00 0.0M
2023-09-25 3,115.00 3,115.00 3,074.00 3,078.00 0.0M
2023-09-22 3,068.00 3,081.00 3,060.00 3,081.00 0.0M
2023-09-21 3,134.00 3,134.00 3,120.00 3,122.00 0.0M
2023-09-20 3,150.00 3,150.00 3,147.00 3,150.00 0.0M
2023-09-19 3,200.00 3,200.00 3,158.00 3,158.00 0.0M
2023-09-15 3,198.00 3,200.00 3,198.00 3,200.00 0.0M
2023-09-14 3,170.00 3,170.00 3,167.00 3,167.00 0.0M
2023-09-13 3,158.00 3,170.00 3,157.00 3,170.00 0.0M
2023-09-12 3,167.00 3,167.00 3,159.00 3,162.00 0.0M
2023-09-11 3,146.00 3,148.00 3,137.00 3,137.00 0.0M
2023-09-08 3,148.00 3,148.00 3,140.00 3,146.00 0.0M
2023-09-07 3,183.00 3,183.00 3,107.00 3,156.00 0.0M
2023-09-06 3,190.00 3,211.00 3,190.00 3,193.00 0.0M
2023-09-05 3,195.00 3,199.00 3,193.00 3,199.00 0.0M
2023-09-04 3,186.00 3,191.00 3,186.00 3,191.00 0.0M
2023-09-01 3,197.00 3,207.00 3,170.00 3,175.00 0.0M
2023-08-31 3,200.00 3,200.00 3,183.00 3,186.00 0.0M
2023-08-30 3,172.00 3,182.00 3,172.00 3,182.00 0.0M
2023-08-29 3,131.00 3,131.00 3,131.00 3,131.00 0.0M
2023-08-28 3,130.00 3,130.00 3,114.00 3,114.00 0.0M
2023-08-24 3,116.00 3,127.00 3,116.00 3,127.00 0.0M
2023-08-23 3,089.00 3,089.00 3,089.00 3,089.00 0.0M
2023-08-22 3,102.00 3,102.00 3,093.00 3,093.00 0.0M
2023-08-21 3,063.00 3,063.00 3,056.00 3,056.00 0.0M
2023-08-18 3,096.00 3,096.00 3,059.00 3,059.00 0.0M
2023-08-17 3,111.00 3,111.00 3,108.00 3,108.00 0.0M
2023-08-16 3,112.00 3,114.00 3,110.00 3,111.00 0.0M
2023-08-15 3,122.00 3,152.00 3,122.00 3,151.00 0.0M
2023-08-14 3,104.00 3,109.00 3,104.00 3,109.00 0.0M
2023-08-10 3,131.00 3,131.00 3,100.00 3,106.00 0.0M
2023-08-09 3,109.00 3,109.00 3,109.00 3,109.00 0.0M
2023-08-08 3,107.00 3,110.00 3,107.00 3,110.00 0.0M
2023-08-07 3,067.00 3,076.00 3,065.00 3,076.00 0.0M
2023-08-04 3,115.00 3,115.00 3,099.00 3,105.00 0.0M
2023-08-03 3,144.00 3,144.00 3,122.00 3,124.00 0.0M
2023-08-02 3,146.00 3,151.00 3,131.00 3,131.00 0.0M
2023-08-01 3,130.00 3,164.00 3,130.00 3,164.00 0.0M
2023-07-31 3,080.00 3,126.00 3,080.00 3,126.00 0.0M
2023-07-28 3,039.00 3,105.00 3,021.00 3,053.00 0.0M
2023-07-27 3,090.00 3,090.00 3,080.00 3,090.00 0.0M
2023-07-26 3,081.00 3,102.00 3,081.00 3,102.00 0.0M
2023-07-25 3,091.00 3,106.00 3,091.00 3,104.00 0.0M
2023-07-24 3,076.00 3,092.00 3,076.00 3,089.00 0.0M
2023-07-21 3,067.00 3,067.00 3,061.00 3,067.00 0.0M
2023-07-20 3,064.00 3,064.00 3,064.00 3,064.00 0.0M
2023-07-19 3,034.00 3,059.00 3,034.00 3,055.00 0.0M
2023-07-18 3,019.00 3,020.00 3,014.00 3,014.00 0.0M
2023-07-14 3,000.00 3,000.00 2,976.50 2,987.50 0.0M
2023-07-13 2,975.00 2,984.50 2,975.00 2,984.50 0.0M
2023-07-12 2,977.00 2,977.00 2,971.50 2,975.00 0.0M
2023-07-11 2,996.00 2,996.00 2,980.00 2,988.50 0.0M
2023-07-10 3,030.00 3,030.00 3,011.00 3,011.00 0.0M
2023-07-07 3,056.00 3,056.00 3,051.00 3,053.00 0.0M
2023-07-06 3,099.00 3,099.00 3,069.00 3,069.00 0.0M
2023-07-05 3,100.00 3,100.00 3,095.00 3,099.00 0.0M
2023-07-04 3,099.00 3,100.00 3,096.00 3,100.00 0.0M
2023-07-03 3,099.00 3,099.00 3,086.00 3,087.00 0.0M
2023-06-30 3,066.00 3,066.00 3,056.00 3,063.00 0.0M
2023-06-29 3,049.00 3,049.00 3,044.00 3,048.00 0.0M
2023-06-28 3,020.00 3,025.00 3,020.00 3,022.00 0.0M
2023-06-27 2,987.00 2,994.00 2,987.00 2,992.00 0.0M
2023-06-26 3,013.00 3,013.00 3,005.00 3,010.00 0.0M
2023-06-23 3,018.00 3,019.00 3,007.00 3,011.00 0.0M
2023-06-22 2,992.00 3,002.00 2,973.00 2,973.50 0.0M
2023-06-21 2,997.50 2,998.00 2,992.00 2,997.00 0.0M
2023-06-20 3,005.00 3,005.00 3,000.00 3,000.00 0.0M
2023-06-19 3,000.00 3,011.00 3,000.00 3,003.00 0.0M
2023-06-16 2,972.00 2,995.00 2,972.00 2,995.00 0.0M
2023-06-15 2,950.00 2,974.50 2,950.00 2,972.50 0.0M
2023-06-14 2,950.00 2,950.00 2,944.00 2,944.00 0.0M
2023-06-13 2,900.00 2,920.50 2,900.00 2,920.00 0.0M
2023-06-12 2,878.50 2,895.50 2,878.50 2,888.50 0.0M
2023-06-09 2,865.00 2,874.50 2,865.00 2,874.50 0.0M
2023-06-08 2,883.00 2,883.00 2,861.50 2,861.50 0.0M
2023-06-07 2,882.50 2,882.50 2,875.50 2,875.50 0.0M
2023-06-06 2,854.50 2,876.00 2,854.50 2,874.00 0.0M
2023-06-05 2,887.00 2,887.00 2,885.50 2,886.50 0.0M
2023-06-02 2,833.00 2,833.00 2,822.00 2,822.00 0.0M
2023-06-01 2,777.00 2,814.00 2,777.00 2,814.00 0.0M
2023-05-31 2,827.00 2,827.00 2,813.00 2,813.00 0.0M
2023-05-30 2,849.50 2,855.50 2,840.50 2,855.50 0.0M
2023-05-29 2,860.00 2,864.50 2,849.50 2,849.50 0.0M
2023-05-26 2,795.00 2,795.00 2,785.00 2,786.50 0.0M
2023-05-25 2,775.50 2,779.50 2,775.00 2,778.00 0.0M
2023-05-24 2,777.50 2,777.50 2,759.00 2,759.50 0.0M
2023-05-23 2,794.00 2,805.50 2,794.00 2,796.00 0.0M
2023-05-22 2,792.50 2,792.50 2,769.50 2,775.50 0.0M
2023-05-19 2,800.00 2,800.00 2,792.50 2,792.50 0.0M
2023-05-18 2,721.00 2,749.50 2,721.00 2,749.50 0.0M
2023-05-17 2,700.00 2,703.00 2,700.00 2,703.00 0.0M
2023-05-16 2,698.00 2,698.00 2,694.00 2,694.50 0.0M
2023-05-15 2,675.50 2,687.00 2,675.50 2,687.00 0.0M
2023-05-12 2,675.00 2,675.50 2,675.00 2,675.50 0.0M
2023-05-11 2,656.00 2,673.00 2,656.00 2,672.00 0.0M
2023-05-10 2,678.50 2,706.00 2,671.50 2,706.00 0.0M
2023-05-09 2,670.50 2,684.50 2,670.50 2,678.50 0.0M
2023-05-08 2,721.00 2,721.00 2,670.50 2,670.50 0.0M
2023-05-02 2,730.50 2,741.50 2,728.50 2,741.50 0.0M
2023-05-01 2,702.00 2,731.50 2,702.00 2,731.50 0.0M
2023-04-28 2,643.50 2,661.50 2,641.00 2,661.50 0.0M
2023-04-27 2,590.50 2,590.50 2,590.50 2,590.50 0.0M
2023-04-26 2,602.50 2,610.00 2,602.50 2,610.00 0.0M
2023-04-25 2,644.50 2,647.00 2,640.00 2,640.00 0.0M
2023-04-24 2,660.00 2,660.00 2,634.00 2,640.00 0.0M
2023-04-21 2,666.00 2,666.00 2,636.00 2,666.00 0.0M
2023-04-20 2,639.50 2,667.00 2,639.50 2,666.00 0.0M
2023-04-19 2,643.50 2,654.00 2,643.50 2,654.00 0.0M
2023-04-18 2,652.50 2,659.50 2,652.50 2,658.00 0.0M
2023-04-17 2,631.50 2,652.50 2,631.50 2,652.50 0.0M
2023-04-14 2,620.00 2,621.00 2,613.50 2,613.50 0.0M
2023-04-13 2,617.00 2,617.00 2,591.50 2,592.50 0.0M
2023-04-12 2,614.00 2,616.50 2,613.50 2,616.50 0.0M
2023-04-11 2,606.00 2,617.00 2,606.00 2,617.00 0.0M
2023-04-10 2,583.50 2,600.00 2,583.50 2,600.00 0.0M
2023-04-07 2,578.00 2,578.50 2,577.50 2,578.50 0.0M
2023-04-06 2,570.00 2,570.00 2,552.00 2,553.00 0.0M
2023-04-05 2,604.00 2,604.00 2,570.50 2,570.50 0.0M
2023-04-04 2,604.50 2,610.00 2,600.00 2,608.00 0.0M
2023-04-03 2,600.00 2,602.00 2,593.00 2,602.00 0.0M
2023-03-31 2,574.00 2,580.00 2,567.50 2,570.50 0.0M
2023-03-30 2,558.00 2,558.00 2,540.00 2,546.00 0.0M
2023-03-29 2,498.50 2,509.50 2,498.50 2,509.50 0.0M
2023-03-28 2,514.00 2,514.00 2,478.50 2,478.50 0.0M
2023-03-27 2,499.00 2,499.00 2,481.00 2,483.50 0.0M
2023-03-24 2,465.50 2,465.50 2,448.50 2,450.00 0.0M
2023-03-23 2,464.00 2,469.00 2,460.00 2,469.00 0.0M
2023-03-22 2,500.00 2,527.00 2,500.00 2,521.00 0.0M
2023-03-20 2,499.50 2,499.50 2,457.00 2,460.50 0.0M
2023-03-17 2,504.00 2,512.00 2,504.00 2,509.00 0.0M
2023-03-16 2,450.00 2,464.00 2,450.00 2,460.00 0.0M
2023-03-15 2,474.50 2,496.50 2,474.50 2,496.50 0.0M
2023-03-14 2,450.00 2,456.00 2,435.00 2,452.00 0.0M
2023-03-13 2,516.50 2,516.50 2,483.00 2,487.00 0.0M
2023-03-10 2,523.50 2,523.50 2,504.50 2,518.00 0.0M
2023-03-09 2,627.50 2,627.50 2,582.00 2,582.00 0.0M
2023-03-08 2,623.50 2,628.50 2,617.00 2,628.00 0.0M
2023-03-07 2,636.50 2,641.00 2,633.00 2,639.00 0.0M
2023-03-06 2,635.00 2,635.00 2,621.50 2,627.00 0.0M
2023-03-03 2,570.00 2,597.00 2,570.00 2,595.50 0.0M
2023-03-02 2,610.50 2,610.50 2,565.50 2,568.00 0.0M
2023-03-01 2,573.00 2,586.00 2,573.00 2,584.50 0.0M
2023-02-28 2,595.00 2,595.00 2,592.00 2,593.50 0.0M
2023-02-27 2,578.00 2,584.50 2,578.00 2,584.50 0.0M
2023-02-24 2,577.00 2,580.00 2,577.00 2,578.50 0.0M
2023-02-22 2,585.00 2,585.00 2,574.00 2,577.00 0.0M
2023-02-21 2,606.50 2,606.50 2,601.00 2,601.00 0.0M
2023-02-20 2,624.50 2,624.50 2,605.50 2,608.50 0.0M
2023-02-17 2,606.50 2,622.50 2,606.50 2,622.50 0.0M
2023-02-16 2,650.00 2,661.50 2,650.00 2,656.50 0.0M
2023-02-15 2,623.00 2,623.00 2,616.50 2,616.50 0.0M
2023-02-14 2,607.50 2,614.50 2,604.50 2,604.50 0.0M
2023-02-13 2,557.50 2,573.50 2,557.50 2,573.50 0.0M
2023-02-10 2,591.50 2,591.50 2,557.50 2,557.50 0.0M
2023-02-09 2,583.00 2,593.50 2,583.00 2,591.50 0.1M
2023-02-08 2,600.00 2,605.50 2,596.50 2,605.50 0.0M
2023-02-07 2,575.00 2,603.00 2,575.00 2,597.50 0.0M
2023-02-06 2,549.00 2,604.00 2,549.00 2,588.00 0.0M
2023-02-03 2,550.00 2,567.00 2,543.50 2,547.00 0.1M
2023-02-02 2,549.50 2,549.50 2,527.00 2,535.50 0.0M
2023-02-01 2,525.00 2,534.00 2,525.00 2,533.00 0.0M
2023-01-31 2,534.00 2,534.00 2,503.00 2,503.00 0.0M
2023-01-30 2,524.00 2,530.50 2,521.00 2,521.00 0.0M
2023-01-27 2,511.00 2,520.00 2,511.00 2,517.50 0.0M
2023-01-26 2,503.00 2,503.00 2,485.00 2,485.00 0.0M
2023-01-25 2,490.50 2,496.00 2,488.00 2,496.00 0.0M
2023-01-24 2,495.50 2,512.50 2,495.50 2,501.50 0.0M
2023-01-23 2,463.00 2,499.50 2,451.00 2,468.00 0.0M
2023-01-20 2,400.00 2,444.50 2,397.50 2,413.00 0.0M
2023-01-19 2,413.00 2,413.50 2,397.50 2,398.50 0.0M
2023-01-18 2,445.50 2,505.50 2,443.50 2,496.00 0.0M
2023-01-17 2,445.50 2,455.00 2,445.50 2,453.00 0.0M
2023-01-16 2,430.50 2,489.50 2,430.50 2,445.50 0.0M
2023-01-13 2,496.00 2,496.00 2,450.00 2,453.00 0.0M
2023-01-12 2,499.50 2,500.00 2,494.50 2,496.50 0.0M
2023-01-11 2,459.50 2,477.00 2,459.50 2,473.00 0.0M
2023-01-10 2,459.00 2,459.00 2,435.50 2,440.00 0.0M
2023-01-06 2,426.00 2,443.50 2,425.00 2,443.50 0.0M
2023-01-05 2,442.00 2,442.00 2,414.00 2,426.00 0.0M
2023-01-04 2,410.00 2,410.00 2,385.00 2,392.00 0.0M