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
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
2022-12-30 236.35 236.35 235.20 235.45 0.7M
2022-12-29 234.90 235.00 233.90 234.10 0.5M
2022-12-28 236.50 238.10 236.45 237.55 0.4M
2022-12-27 237.40 238.20 237.20 237.65 0.3M
2022-12-26 236.50 236.90 235.40 235.55 0.1M
2022-12-23 234.10 235.25 233.75 235.00 0.2M
2022-12-22 237.95 238.00 236.95 237.35 1.0M
2022-12-21 234.05 235.25 233.20 234.65 0.7M
2022-12-20 242.25 243.20 232.65 232.80 3.6M
2022-12-19 243.45 243.50 242.20 242.60 1.4M
2022-12-16 248.15 248.50 246.95 247.70 0.9M
2022-12-15 250.75 251.15 250.35 250.95 1.0M
2022-12-14 251.95 252.80 251.80 252.65 0.8M
2022-12-13 253.60 254.25 253.40 254.20 1.3M
2022-12-12 248.00 249.05 248.00 249.05 0.2M
2022-12-09 250.30 250.70 249.25 250.15 0.1M
2022-12-08 248.20 249.25 247.50 249.25 0.2M
2022-12-07 249.75 251.05 249.70 250.70 0.2M
2022-12-06 252.95 254.00 252.55 253.50 1.0M
2022-12-05 253.00 253.45 252.30 252.95 2.4M
2022-12-02 254.35 254.70 253.70 254.45 0.8M
2022-12-01 259.60 259.80 257.55 257.60 0.6M
2022-11-30 253.40 254.10 253.35 253.50 0.0M
2022-11-29 254.20 255.50 253.95 254.60 0.3M
2022-11-28 258.20 258.20 255.60 255.65 0.6M
2022-11-25 258.85 259.35 258.20 258.60 0.1M
2022-11-24 259.70 260.25 258.65 258.90 0.7M
2022-11-22 259.50 260.00 258.90 258.90 0.1M
2022-11-21 256.95 256.95 256.20 256.95 0.5M
2022-11-18 255.95 256.30 254.80 254.80 0.6M
2022-11-17 255.65 256.00 255.50 255.60 0.0M
2022-11-16 256.05 258.10 255.50 257.90 0.5M
2022-11-15 256.65 258.05 256.55 257.75 0.4M
2022-11-14 256.90 256.90 255.35 256.10 0.3M
2022-11-11 258.85 260.15 258.55 260.10 0.6M
2022-11-10 253.25 254.05 253.25 253.65 0.2M
2022-11-09 257.40 258.20 256.70 257.35 0.2M
2022-11-08 257.95 258.30 257.50 257.50 0.2M
2022-11-07 253.65 256.10 253.65 255.85 0.8M
2022-11-04 254.50 254.95 253.85 254.65 3.0M
2022-11-02 263.30 263.50 262.45 263.35 0.2M
2022-11-01 266.30 266.65 265.70 266.20 0.3M
2022-10-31 265.95 266.20 265.55 265.75 0.6M
2022-10-28 255.65 256.90 255.30 255.40 0.2M
2022-10-27 259.65 259.80 257.90 258.25 0.5M
2022-10-26 261.00 262.05 260.75 261.15 0.9M
2022-10-25 260.90 261.50 260.45 261.00 0.3M
2022-10-24 257.35 259.45 257.10 258.20 4.9M
2022-10-21 253.15 254.10 252.70 253.30 0.2M
2022-10-20 254.90 256.10 253.75 255.30 0.8M
2022-10-19 258.35 258.85 257.65 257.65 0.3M
2022-10-18 254.80 257.55 254.15 256.50 1.1M
2022-10-17 247.25 248.00 246.50 247.85 0.2M
2022-10-14 249.40 251.70 248.65 251.15 0.5M
2022-10-13 243.00 243.20 242.40 242.55 0.1M
2022-10-12 242.00 243.60 241.70 243.60 0.9M
2022-10-11 243.00 243.65 241.60 241.85 0.6M
2022-10-07 249.65 250.40 249.55 249.95 0.2M
2022-10-06 253.15 253.70 252.95 253.50 0.4M
2022-10-05 251.15 251.25 250.20 250.90 0.5M
2022-10-04 245.75 248.20 245.70 248.05 0.4M
2022-10-03 238.70 240.30 237.70 239.90 1.8M
2022-09-30 243.50 243.55 242.10 242.35 0.2M
2022-09-29 247.30 248.05 246.45 247.35 0.5M
2022-09-28 243.55 244.20 241.05 242.30 2.3M
2022-09-27 243.85 245.65 243.85 245.35 0.1M
2022-09-26 244.40 246.00 242.50 242.85 0.3M
2022-09-22 250.70 252.45 249.70 252.10 0.6M
2022-09-21 255.55 256.70 255.35 255.95 0.2M
2022-09-20 258.50 258.50 257.40 258.45 0.1M
2022-09-16 256.20 256.35 255.40 256.20 0.4M
2022-09-15 260.55 261.65 260.20 261.20 0.2M
2022-09-14 262.15 263.00 260.55 260.55 0.4M
2022-09-13 270.35 270.75 269.75 270.35 0.4M
2022-09-12 268.25 268.95 267.15 268.80 0.2M
2022-09-09 266.40 266.50 264.05 265.05 0.2M
2022-09-08 264.20 265.10 263.70 264.25 0.2M
2022-09-07 260.35 261.80 259.10 261.55 0.8M
2022-09-06 257.55 258.65 257.15 258.60 0.1M
2022-09-05 257.50 257.60 256.35 256.65 0.1M
2022-09-02 259.05 259.50 258.20 258.75 0.2M
2022-09-01 255.40 255.75 254.90 255.10 0.3M
2022-08-31 257.70 258.90 257.40 258.60 1.2M
2022-08-30 261.00 261.00 259.65 260.60 0.2M
2022-08-29 257.90 260.35 257.90 259.45 1.0M
2022-08-26 266.50 267.25 266.50 267.10 0.2M
2022-08-25 264.25 264.55 264.10 264.35 0.1M
2022-08-24 262.50 263.00 261.25 262.10 0.3M
2022-08-23 265.00 265.90 263.90 263.95 0.3M
2022-08-22 268.20 269.30 268.00 268.90 0.2M
2022-08-19 270.80 271.45 270.55 270.65 0.7M
2022-08-18 267.70 268.60 267.30 268.25 0.3M
2022-08-17 268.40 269.30 268.00 268.95 0.7M
2022-08-16 265.70 266.50 265.25 266.10 0.5M
2022-08-15 264.45 265.00 264.00 264.55 0.5M
2022-08-12 260.80 261.30 260.60 261.30 0.7M
2022-08-10 259.35 259.50 258.30 258.40 0.2M
2022-08-09 260.15 260.55 259.15 260.35 3.2M
2022-08-08 259.30 260.80 259.30 260.55 0.9M
2022-08-05 255.80 258.20 254.05 257.90 1.3M
2022-08-04 257.95 258.45 257.55 258.25 0.7M
2022-08-03 253.30 254.80 252.10 254.20 0.2M
2022-08-02 251.30 251.30 248.65 249.05 0.7M
2022-08-01 255.00 255.15 252.95 253.45 1.0M
2022-07-29 255.75 256.30 252.90 253.70 1.9M
2022-07-28 254.35 254.45 252.40 252.90 0.5M
2022-07-27 251.55 252.05 251.30 251.85 0.5M
2022-07-26 250.60 251.50 250.40 251.50 0.1M
2022-07-25 250.15 251.70 249.90 250.80 0.2M
2022-07-22 253.70 255.30 253.35 255.05 0.5M
2022-07-21 254.30 255.20 253.65 255.20 0.9M
2022-07-20 252.85 254.05 252.85 253.80 3.5M
2022-07-19 247.30 247.30 245.95 246.40 0.5M
2022-07-15 245.85 246.00 244.65 245.25 0.4M
2022-07-14 241.55 244.25 241.40 243.70 0.7M
2022-07-13 242.55 244.15 242.55 243.70 0.6M
2022-07-12 246.55 246.55 244.05 244.70 0.3M
2022-07-11 246.55 247.55 246.25 246.35 0.3M
2022-07-08 245.50 246.50 244.55 244.65 0.3M
2022-07-07 242.95 243.50 241.60 243.40 0.3M
2022-07-06 240.75 242.00 239.55 239.55 0.5M
2022-07-05 242.30 243.40 242.30 242.90 0.2M
2022-07-04 239.00 239.25 237.50 239.25 0.7M
2022-07-01 238.85 239.20 234.60 235.20 1.3M
2022-06-30 241.85 242.30 239.90 240.10 0.2M
2022-06-29 241.70 242.20 241.15 241.85 0.6M
2022-06-28 245.65 246.35 243.85 245.40 1.4M
2022-06-27 244.40 245.65 243.40 245.40 1.1M
2022-06-24 236.95 239.60 236.50 239.40 0.1M
2022-06-23 236.65 238.25 235.50 236.65 0.1M
2022-06-22 238.00 238.20 235.35 235.35 0.4M
2022-06-21 233.20 234.25 232.70 233.85 0.1M
2022-06-20 232.45 232.60 229.25 231.15 0.1M
2022-06-17 225.40 235.40 225.40 230.20 2.3M
2022-06-16 237.75 239.00 235.40 235.40 1.0M
2022-06-15 235.70 236.05 234.15 234.70 0.3M
2022-06-14 234.50 237.75 234.15 237.55 0.4M
2022-06-13 241.85 241.85 239.90 240.40 0.3M
2022-06-10 250.80 251.40 249.55 249.55 0.2M
2022-06-09 256.75 257.00 254.80 254.80 1.0M
2022-06-08 255.55 256.70 255.50 256.30 0.5M
2022-06-07 252.70 253.20 252.00 252.00 1.2M
2022-06-06 249.15 250.55 248.90 250.25 3.0M
2022-06-03 252.15 252.40 251.45 251.90 0.5M
2022-06-02 246.75 247.85 246.35 247.35 0.3M
2022-06-01 247.80 249.00 247.70 248.00 0.1M
2022-05-31 247.95 248.30 247.00 247.00 0.2M
2022-05-30 246.35 247.10 245.70 247.10 0.4M
2022-05-27 239.25 239.70 238.20 238.45 0.6M
2022-05-26 234.25 236.30 234.25 234.25 1.1M
2022-05-25 232.95 234.10 232.20 233.60 0.2M
2022-05-24 234.35 234.45 232.30 232.30 0.2M
2022-05-23 233.65 234.35 231.80 234.05 0.5M
2022-05-20 232.20 233.80 231.90 233.00 0.2M
2022-05-19 231.80 235.25 231.80 234.00 1.1M
2022-05-18 245.45 245.50 243.80 244.70 0.5M
2022-05-17 239.95 241.85 239.60 241.60 1.1M
2022-05-16 242.25 242.55 238.25 239.65 0.4M
2022-05-13 235.30 237.95 234.90 237.25 0.4M
2022-05-12 237.75 238.30 235.35 235.35 0.4M
2022-05-11 241.35 243.00 241.25 242.75 0.2M
2022-05-10 241.70 243.20 239.30 242.90 0.5M
2022-05-09 247.70 248.30 246.40 247.45 0.1M
2022-05-06 251.00 251.40 249.90 251.00 1.0M
2022-05-02 249.15 251.85 247.95 250.20 0.3M
2022-04-28 251.20 254.50 250.50 254.15 0.6M
2022-04-27 246.35 248.35 246.10 248.20 0.6M
2022-04-26 254.45 255.60 253.35 254.95 1.0M
2022-04-25 253.70 253.95 251.70 252.00 1.7M
2022-04-22 262.45 262.45 259.70 259.70 2.0M
2022-04-21 265.25 266.85 265.25 266.25 0.3M
2022-04-20 266.30 266.50 263.90 265.10 2.0M
2022-04-19 260.25 262.00 259.65 261.35 0.2M
2022-04-18 256.00 256.65 255.25 256.45 0.1M
2022-04-15 255.45 260.00 255.20 257.25 0.1M
2022-04-14 258.30 259.10 257.85 258.80 0.1M
2022-04-07 2,558.50 2,563.00 2,550.00 2,559.50 0.0M
2022-04-01 2,566.00 2,589.00 2,564.00 2,578.00 0.9M
2022-03-30 2,640.50 2,640.50 2,603.50 2,619.00 0.1M
2022-03-29 2,620.00 2,632.00 2,609.00 2,626.00 0.1M
2022-03-25 2,557.50 2,557.50 2,538.00 2,548.00 0.0M
2022-03-24 2,500.50 2,518.00 2,496.00 2,515.50 0.1M
2022-03-22 2,467.50 2,480.00 2,465.50 2,479.50 0.0M
2022-03-16 2,331.00 2,346.50 2,328.00 2,341.50 0.0M
2022-03-15 2,288.50 2,291.50 2,283.00 2,288.00 0.1M
2022-03-14 2,303.50 2,307.50 2,297.50 2,305.00 0.0M
2022-03-10 2,295.50 2,300.50 2,292.00 2,296.00 0.0M
2022-03-09 2,235.00 2,249.50 2,233.00 2,239.00 0.1M
2022-03-07 2,281.00 2,288.50 2,270.50 2,281.50 0.0M
2022-03-02 2,304.50 2,312.50 2,300.00 2,310.00 0.2M
2022-03-01 2,340.00 2,343.00 2,333.00 2,336.50 0.1M
2022-02-28 2,302.00 2,315.50 2,290.00 2,302.50 0.1M
2022-02-25 2,289.00 2,297.50 2,276.50 2,279.00 0.1M
2022-02-24 2,252.00 2,255.00 2,191.50 2,201.00 0.4M
2022-02-22 2,274.50 2,285.50 2,269.00 2,283.50 0.1M
2022-02-18 2,338.50 2,361.00 2,332.50 2,357.50 0.0M
2022-02-17 2,395.50 2,397.50 2,375.00 2,383.50 0.0M
2022-02-16 2,394.00 2,397.00 2,391.00 2,397.00 0.0M
2022-01-28 2,326.00 2,334.50 2,319.00 2,333.00 0.0M
2022-01-24 2,332.00 2,344.00 2,328.50 2,337.00 0.1M
2022-01-18 2,479.50 2,484.00 2,465.50 2,467.50 0.0M
2022-01-14 2,466.00 2,470.00 2,451.50 2,461.00 0.0M
2022-01-13 2,512.50 2,512.50 2,501.50 2,504.00 0.0M
2022-01-11 2,498.50 2,501.00 2,490.50 2,495.50 0.0M
2022-01-07 2,529.00 2,534.00 2,523.00 2,529.50 0.0M
2022-01-05 2,578.00 2,578.00 2,566.00 2,568.00 0.0M