NEXT FUNDS S&P 500 (Unhedged) Exchange Traded Fund (2633)

2633
🏛️ 日本 →
456.40
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
09:00 456.20 456.20 455.80 455.80 24.7K
09:05 456.10 456.10 456.10 456.10 1.5K
09:10 456.30 456.30 456.30 456.30 1.1K
09:20 456.10 456.10 456.00 456.00 1.1K
09:25 456.00 456.00 455.70 455.70 1.2K
09:40 455.70 455.70 455.70 455.70 0.2K
09:45 455.60 455.60 455.60 455.60 0.0K
09:50 455.70 455.70 455.60 455.60 1.3K
09:55 455.70 455.70 455.70 455.70 0.0K
10:00 455.50 455.50 455.50 455.50 0.0K
10:10 455.50 455.50 455.50 455.50 2.0K
10:30 455.60 455.60 455.60 455.60 0.0K
10:35 455.70 455.70 455.70 455.70 0.1K
10:45 455.90 455.90 455.90 455.90 0.0K
10:55 455.70 455.70 455.70 455.70 1.0K
11:00 455.60 455.60 455.60 455.60 1.0K
11:15 455.70 455.70 455.70 455.70 0.0K
11:20 455.50 455.80 455.50 455.80 5.6K
11:25 455.60 455.60 455.60 455.60 0.0K
12:30 455.60 455.60 455.60 455.60 0.0K
12:35 455.10 455.10 455.10 455.10 1.8K
12:40 455.10 455.10 455.10 455.10 0.1K
12:45 455.10 455.10 455.10 455.10 2.0K
12:50 455.40 455.40 455.40 455.40 1.1K
13:00 455.50 455.50 455.50 455.50 0.3K
13:30 455.30 455.30 455.30 455.30 0.0K
13:35 455.30 455.30 455.30 455.30 0.0K
13:50 455.30 455.30 455.30 455.30 0.3K
14:00 455.00 455.00 455.00 455.00 0.2K
14:15 455.00 455.00 455.00 455.00 20.0K
14:20 455.00 455.00 455.00 455.00 20.0K
14:25 455.00 455.00 455.00 455.00 10.3K
14:40 455.50 455.50 455.50 455.50 0.0K
15:00 455.60 456.00 455.60 456.00 28.0K
15:05 456.10 456.10 456.10 456.10 1.0K
15:10 456.30 456.30 456.30 456.30 0.1K
15:15 456.50 456.60 456.40 456.40 2.6K
15:20 456.70 456.70 456.50 456.50 8.9K
15:30 456.40 456.40 456.40 456.40 9.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 456.20 456.70 455.00 456.40 0.1M
2025-09-25 455.50 455.90 454.70 455.30 0.1M
2025-09-24 453.10 454.90 452.40 454.50 0.3M
2025-09-22 454.00 455.10 453.70 454.10 0.1M
2025-09-19 452.80 453.30 449.80 450.90 0.1M
2025-09-18 448.10 450.00 447.70 449.70 0.1M
2025-09-17 446.20 446.30 445.10 445.80 0.1M
2025-09-16 448.80 449.40 448.10 448.10 0.1M
2025-09-12 448.00 448.00 446.60 447.00 1.2M
2025-09-11 444.20 445.00 443.70 444.80 0.4M
2025-09-10 443.10 444.00 443.00 444.00 0.0M
2025-09-09 441.60 442.10 440.00 441.20 0.6M
2025-09-08 447.00 447.00 445.00 446.00 0.6M
2025-09-05 446.90 447.20 446.00 447.10 0.1M
2025-09-04 441.00 443.10 441.00 442.80 0.1M
2025-09-03 441.90 442.70 441.20 441.80 0.1M
2025-09-02 440.50 442.30 440.00 442.30 0.0M
2025-09-01 441.10 441.50 437.90 437.90 0.1M
2025-08-29 443.70 444.80 441.60 442.40 0.2M
2025-08-28 440.70 441.50 440.20 441.30 0.0M
2025-08-27 441.50 443.10 441.20 442.50 0.1M
2025-08-26 440.80 440.90 436.50 439.80 0.9M
2025-08-25 440.40 441.40 440.10 440.30 0.1M
2025-08-22 437.90 438.40 437.00 437.50 0.3M
2025-08-21 435.50 436.80 435.00 436.80 0.1M
2025-08-20 437.80 438.10 435.20 435.20 0.2M
2025-08-19 441.50 441.50 439.40 439.80 0.1M
2025-08-18 441.50 441.50 439.90 439.90 0.1M
2025-08-15 444.00 444.00 440.70 441.40 0.1M
2025-08-14 439.00 440.00 436.90 437.00 0.1M
2025-08-13 439.90 441.50 439.90 440.70 0.1M
2025-08-12 436.40 438.00 436.40 437.70 0.6M
2025-08-08 431.30 433.20 431.00 433.10 0.1M
2025-08-07 432.70 434.50 432.50 433.00 0.0M
2025-08-06 429.10 431.30 429.10 431.30 0.1M
2025-08-05 430.10 431.60 429.40 431.50 0.1M
2025-08-04 425.30 428.10 425.10 427.90 0.1M
2025-08-01 441.50 441.70 439.90 440.00 0.1M
2025-07-31 441.00 442.90 441.00 441.50 0.1M
2025-07-30 437.10 437.60 435.90 436.50 0.0M
2025-07-29 438.60 439.30 438.20 438.30 0.2M
2025-07-28 438.00 439.60 437.40 439.40 0.2M
2025-07-25 433.60 435.00 432.90 433.50 0.1M
2025-07-24 430.90 431.10 429.30 430.00 0.3M
2025-07-23 429.10 430.20 426.50 429.40 0.1M
2025-07-22 430.00 430.80 429.90 430.40 0.1M
2025-07-18 433.70 434.40 432.60 434.40 0.2M
2025-07-17 427.60 430.80 427.60 430.80 0.1M
2025-07-16 428.70 429.50 428.00 428.20 0.2M
2025-07-15 427.40 429.60 427.10 429.00 0.2M
2025-07-14 424.10 424.30 423.00 423.90 0.1M
2025-07-11 424.10 426.00 422.20 425.20 0.3M
2025-07-10 422.40 422.50 421.20 422.20 0.1M
2025-07-09 421.70 422.90 421.70 422.50 0.1M
2025-07-08 419.30 421.30 419.00 420.90 0.3M
2025-07-07 417.60 418.70 416.30 418.40 0.1M
2025-07-04 418.90 419.10 417.10 417.10 0.2M
2025-07-03 413.00 414.20 412.80 414.10 0.3M
2025-07-02 410.80 413.00 410.50 412.80 0.5M
2025-07-01 411.90 412.00 410.70 410.90 0.1M
2025-06-30 412.90 413.60 411.50 412.20 0.2M
2025-06-27 410.80 411.20 409.10 410.30 0.1M
2025-06-26 408.20 408.40 407.40 408.10 0.1M
2025-06-25 408.00 408.80 406.80 408.80 0.1M
2025-06-24 407.60 408.30 406.60 407.80 0.8M
2025-06-23 401.60 405.30 401.00 405.30 0.2M
2025-06-20 400.20 401.40 399.50 401.40 0.1M
2025-06-19 401.00 401.00 397.70 399.80 0.7M
2025-06-18 400.20 402.20 400.20 401.70 0.1M
2025-06-17 400.90 402.90 400.70 402.20 0.3M
2025-06-16 399.50 399.80 398.50 399.30 0.1M
2025-06-13 397.40 397.40 392.10 394.80 0.4M
2025-06-12 400.60 400.60 398.00 399.00 0.0M
2025-06-11 403.60 404.10 402.80 404.00 0.1M
2025-06-10 400.90 404.40 399.80 400.90 0.2M
2025-06-09 400.50 401.00 399.00 399.00 0.2M
2025-06-06 394.00 396.60 394.00 396.60 0.1M
2025-06-05 393.10 394.50 392.90 394.50 0.1M
2025-06-04 396.60 397.90 395.70 396.80 0.2M
2025-06-03 389.70 391.50 389.70 390.00 0.0M
2025-06-02 390.70 390.70 388.10 388.50 0.1M
2025-05-30 391.20 392.80 389.80 392.10 0.1M
2025-05-29 402.10 403.90 401.20 402.10 0.4M
2025-05-28 394.20 395.50 393.20 394.30 0.2M
2025-05-27 386.30 387.90 384.10 387.60 0.1M
2025-05-26 386.00 387.00 384.70 387.00 0.1M
2025-05-23 387.90 388.90 385.90 386.00 0.1M
2025-05-22 387.50 388.10 386.40 386.80 0.1M
2025-05-21 395.60 395.60 391.70 391.70 0.1M
2025-05-20 399.30 400.70 395.60 396.00 0.1M
2025-05-19 396.60 397.00 394.80 395.10 0.1M
2025-05-16 397.70 397.70 395.20 396.50 0.1M
2025-05-15 397.60 398.10 395.20 395.20 0.2M
2025-05-14 400.90 401.00 399.10 399.70 0.3M
2025-05-13 398.80 399.00 396.70 397.80 0.3M
2025-05-12 385.40 387.40 385.10 387.40 0.4M
2025-05-09 380.90 382.00 379.80 380.70 0.4M
2025-05-08 373.30 377.00 372.50 377.00 0.1M
2025-05-07 372.80 373.80 371.20 371.20 0.1M
2025-05-02 375.00 379.40 374.70 377.00 0.2M
2025-05-01 370.10 374.20 370.00 373.70 0.4M
2025-04-30 364.00 364.80 363.10 364.70 0.1M
2025-04-28 365.10 365.10 363.20 364.70 0.3M
2025-04-25 362.70 366.20 362.20 365.30 0.1M
2025-04-24 355.70 356.30 352.10 353.60 0.2M
2025-04-23 354.10 354.10 349.70 351.80 0.6M
2025-04-22 336.30 337.50 334.10 335.60 0.2M
2025-04-21 344.00 346.00 339.70 340.30 0.3M
2025-04-18 346.20 348.80 346.20 348.00 0.3M
2025-04-17 345.40 356.50 345.10 350.50 0.4M
2025-04-16 353.50 353.50 348.10 349.50 0.8M
2025-04-15 355.90 357.60 355.50 356.10 0.3M
2025-04-14 357.50 358.00 353.20 355.70 0.8M
2025-04-11 345.40 354.60 341.80 354.00 0.4M
2025-04-10 371.80 371.90 365.40 367.40 0.7M
2025-04-09 330.30 333.00 323.50 328.00 1.8M
2025-04-08 348.50 350.50 346.30 348.20 3.8M
2025-04-07 326.60 334.80 326.00 326.90 3.0M
2025-04-04 363.50 364.30 358.10 364.10 0.9M
2025-04-03 373.10 376.40 372.20 373.90 0.8M
2025-04-02 389.40 389.40 387.90 389.10 0.3M
2025-04-01 386.60 386.80 384.70 386.80 0.1M
2025-03-31 382.10 382.10 379.60 380.00 0.4M
2025-03-28 395.90 396.70 395.00 395.90 0.0M
2025-03-27 395.50 396.80 394.60 396.80 0.2M
2025-03-26 399.70 401.00 399.20 400.40 0.2M
2025-03-25 400.40 400.70 399.00 399.50 0.1M
2025-03-24 393.10 394.60 393.00 393.70 0.1M
2025-03-21 388.10 390.20 388.00 389.50 0.2M
2025-03-19 387.20 388.60 387.00 388.60 0.3M
2025-03-18 391.00 391.30 389.70 391.30 0.2M
2025-03-17 384.00 385.20 383.20 384.20 0.2M
2025-03-14 378.40 381.20 377.70 380.70 0.2M
2025-03-13 383.90 384.10 378.10 378.70 0.3M
2025-03-12 381.30 381.60 380.30 381.10 0.3M
2025-03-11 378.90 382.30 374.80 382.30 0.4M
2025-03-10 390.00 391.20 388.30 390.70 0.5M
2025-03-07 392.40 393.30 390.30 391.00 0.9M
2025-03-06 404.40 404.60 402.90 404.00 0.2M
2025-03-05 404.80 404.80 402.20 403.50 0.8M
2025-03-04 405.50 405.80 402.30 405.80 0.2M
2025-03-03 416.10 416.10 413.60 415.10 0.2M
2025-02-28 408.10 408.40 404.20 407.90 0.2M
2025-02-27 411.10 413.80 410.10 413.80 0.3M
2025-02-26 412.00 413.90 410.70 413.60 0.1M
2025-02-25 415.30 416.90 414.70 415.60 0.2M
2025-02-21 423.60 426.00 423.40 426.00 0.1M
2025-02-20 430.00 430.00 425.50 425.50 0.2M
2025-02-19 431.00 432.40 430.60 430.60 0.2M
2025-02-18 428.90 431.50 428.90 431.00 0.1M
2025-02-17 429.80 430.40 429.20 430.10 0.1M
2025-02-14 432.70 433.20 431.40 432.20 0.1M
2025-02-13 432.70 433.60 432.00 432.10 0.2M
2025-02-12 429.00 431.20 428.70 431.00 0.2M
2025-02-10 424.20 425.10 423.30 424.20 0.1M
2025-02-07 425.00 428.60 424.40 425.60 0.1M
2025-02-06 428.00 428.60 426.10 428.60 0.1M
2025-02-05 429.40 429.70 425.50 426.10 0.1M
2025-02-04 433.00 433.10 427.10 429.90 0.1M
2025-02-03 428.00 428.20 425.30 425.60 0.3M
2025-01-31 433.40 435.80 432.60 435.20 0.1M
2025-01-30 433.50 433.50 432.10 433.50 0.1M
2025-01-29 435.40 436.50 434.70 436.00 0.2M
2025-01-28 431.40 433.50 430.50 432.50 0.4M
2025-01-27 437.20 437.20 433.80 434.40 0.2M
2025-01-24 441.00 442.00 437.80 438.60 0.3M
2025-01-23 440.00 440.50 439.30 439.90 0.1M
2025-01-22 436.10 437.30 435.30 437.20 0.3M
2025-01-21 433.00 433.10 429.80 431.50 0.6M
2025-01-20 434.90 434.90 431.40 432.40 0.1M
2025-01-17 427.70 428.10 425.50 428.10 0.1M
2025-01-16 429.80 431.00 427.30 430.00 0.3M
2025-01-15 427.10 427.30 424.70 425.50 0.1M
2025-01-14 425.70 427.00 424.80 426.90 0.8M
2025-01-10 430.60 432.40 429.50 432.20 0.3M
2025-01-09 433.80 433.80 430.00 431.70 0.1M
2025-01-08 433.00 433.40 431.80 432.90 0.8M
2025-01-07 435.90 437.20 434.90 435.10 0.1M
2025-01-06 432.60 433.40 431.80 433.30 0.8M