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
2023-12-29 312.80 313.30 312.50 312.80 0.2M
2023-12-28 312.80 313.20 312.30 312.60 0.4M
2023-12-27 314.30 314.80 313.90 314.30 0.1M
2023-12-26 312.60 313.00 312.00 313.00 0.4M
2023-12-25 312.00 313.00 311.90 311.90 0.1M
2023-12-22 311.30 312.00 310.80 311.60 0.1M
2023-12-21 312.10 312.10 310.50 311.40 0.1M
2023-12-20 316.50 317.00 315.70 316.20 0.5M
2023-12-19 312.00 314.30 311.10 314.20 0.3M
2023-12-18 310.20 310.60 309.80 310.40 0.7M
2023-12-15 308.30 310.30 308.30 309.70 0.1M
2023-12-14 310.90 311.20 307.20 308.30 2.3M
2023-12-13 311.90 312.60 311.80 312.40 0.1M
2023-12-12 311.50 311.70 310.20 310.20 0.3M
2023-12-11 308.40 309.30 308.30 309.10 0.1M
2023-12-08 304.90 304.90 301.50 304.60 0.5M
2023-12-07 309.00 309.20 307.60 307.70 3.7M
2023-12-06 314.00 317.00 310.30 311.30 0.1M
2023-12-05 310.00 310.10 309.30 309.50 0.4M
2023-12-04 310.10 310.70 309.50 310.60 0.2M
2023-12-01 311.80 312.00 311.00 311.80 0.1M
2023-11-30 309.10 309.40 308.70 309.40 0.1M
2023-11-29 309.00 309.90 308.50 309.60 0.5M
2023-11-28 311.80 311.80 310.70 311.20 0.0M
2023-11-27 314.10 314.10 312.10 312.50 0.4M
2023-11-24 314.60 314.80 313.70 313.90 0.9M
2023-11-22 309.90 311.50 309.80 311.50 0.0M
2023-11-21 311.50 311.50 309.20 310.20 0.5M
2023-11-20 312.00 312.00 309.30 309.70 0.3M
2023-11-17 313.30 313.60 313.10 313.40 0.1M
2023-11-16 314.00 314.20 313.30 314.10 0.1M
2023-11-15 312.20 313.20 312.20 313.10 0.3M
2023-11-14 308.40 308.70 308.40 308.60 0.6M
2023-11-13 307.60 307.70 307.20 307.40 0.9M
2023-11-10 302.90 303.70 302.70 303.70 1.5M
2023-11-09 304.30 304.90 304.20 304.90 1.1M
2023-11-08 303.40 303.80 303.30 303.60 0.5M
2023-11-07 301.20 301.80 301.20 301.80 0.6M
2023-11-06 300.10 300.70 300.10 300.60 0.5M
2023-11-02 294.80 294.85 294.10 294.60 0.2M
2023-11-01 291.75 292.00 291.45 291.65 1.4M
2023-10-31 286.00 287.35 285.70 287.20 0.8M
2023-10-30 285.00 285.25 284.65 284.95 1.2M
2023-10-27 288.20 288.20 287.50 287.90 0.2M
2023-10-26 288.50 288.65 288.05 288.40 5.5M
2023-10-25 293.05 293.05 292.20 292.25 0.1M
2023-10-24 291.95 291.95 290.80 291.85 0.8M
2023-10-23 292.55 292.55 292.00 292.50 0.6M
2023-10-20 294.70 295.15 294.45 294.60 0.5M
2023-10-19 297.95 298.20 297.10 297.20 0.8M
2023-10-18 301.10 301.30 300.60 301.30 0.7M
2023-10-17 301.40 301.40 300.70 301.20 0.7M
2023-10-16 298.95 299.10 298.15 298.50 0.8M
2023-10-13 300.40 300.60 300.10 300.40 0.2M
2023-10-12 301.40 301.70 301.20 301.70 2.2M
2023-10-11 298.60 299.15 298.25 299.15 0.2M
2023-10-10 296.25 297.40 296.20 297.40 2.4M
2023-10-06 290.95 291.55 290.85 291.25 0.5M
2023-10-05 292.15 292.35 291.00 291.70 2.0M
2023-10-04 290.45 290.65 289.20 289.45 1.4M
2023-10-03 296.00 296.00 295.15 295.40 0.5M
2023-10-02 296.65 297.50 296.35 296.35 0.2M
2023-09-29 295.80 296.05 295.05 295.50 0.9M
2023-09-28 294.70 295.15 293.75 294.65 0.5M
2023-09-27 293.90 294.45 293.50 294.45 0.1M
2023-09-26 297.20 297.20 296.00 296.35 0.4M
2023-09-25 295.60 296.00 295.15 295.75 0.1M
2023-09-22 294.35 296.05 293.90 295.80 0.5M
2023-09-21 300.30 300.60 299.60 299.80 0.9M
2023-09-20 302.20 302.40 302.00 302.40 0.5M
2023-09-19 302.90 303.10 302.60 302.90 0.1M
2023-09-15 305.90 306.90 305.80 306.40 0.6M
2023-09-14 303.50 303.70 303.00 303.70 0.4M
2023-09-13 302.30 302.80 302.00 302.20 0.1M
2023-09-12 302.50 303.00 302.00 303.00 0.9M
2023-09-11 302.10 302.30 300.40 301.10 0.6M
2023-09-08 301.90 302.10 300.40 302.10 0.2M
2023-09-07 303.50 304.10 302.80 303.00 0.4M
2023-09-06 307.20 307.70 306.10 306.30 1.0M
2023-09-05 306.40 306.70 305.90 306.70 0.1M
2023-09-04 305.40 306.10 305.20 306.10 0.2M
2023-09-01 303.90 304.60 303.70 304.20 0.5M
2023-08-31 305.80 305.90 305.20 305.60 0.8M
2023-08-30 304.10 305.10 304.10 304.90 0.3M
2023-08-29 300.50 301.20 300.30 301.00 0.1M
2023-08-28 299.40 299.40 298.80 299.20 0.1M
2023-08-25 296.10 296.60 295.85 296.25 0.0M
2023-08-24 298.60 300.60 298.60 300.60 0.5M
2023-08-23 296.30 297.00 296.10 297.00 0.2M
2023-08-22 297.55 297.65 296.95 297.35 0.0M
2023-08-21 294.35 294.75 293.65 293.90 0.3M
2023-08-18 294.75 294.85 293.90 294.05 0.6M
2023-08-17 298.45 298.80 297.90 298.35 1.1M
2023-08-16 299.35 299.35 298.60 298.70 0.1M
2023-08-15 302.30 302.90 302.20 302.80 0.6M
2023-08-14 299.50 300.00 298.20 298.80 0.6M
2023-08-10 297.70 298.90 297.70 298.90 1.0M
2023-08-09 298.20 298.65 297.85 298.20 0.2M
2023-08-08 298.10 299.05 297.90 298.90 0.1M
2023-08-07 294.55 295.65 294.10 295.65 0.1M
2023-08-04 297.60 298.30 297.15 298.10 0.3M
2023-08-03 299.95 300.60 299.35 299.65 0.1M
2023-08-02 301.60 302.40 300.70 300.80 0.2M
2023-08-01 301.90 303.40 301.90 303.00 0.1M
2023-07-31 298.55 300.30 298.25 300.10 0.3M
2023-07-28 291.70 297.00 289.60 292.85 2.3M
2023-07-27 296.65 297.05 295.55 296.70 0.5M
2023-07-26 297.35 298.00 297.35 297.55 0.1M
2023-07-25 298.25 298.25 297.30 297.95 0.1M
2023-07-24 297.15 297.15 296.40 296.50 0.2M
2023-07-21 293.35 294.50 293.00 294.50 0.1M
2023-07-20 294.10 294.20 293.30 293.75 0.1M
2023-07-19 292.60 293.65 292.40 293.55 0.1M
2023-07-18 289.50 290.20 289.00 289.40 0.1M
2023-07-14 287.85 287.85 285.80 287.45 0.0M
2023-07-13 286.60 287.85 286.20 287.85 0.1M
2023-07-12 287.65 287.65 286.00 286.50 0.2M
2023-07-11 287.90 288.50 286.70 287.50 0.1M
2023-07-10 289.55 290.20 288.85 288.85 1.3M
2023-07-07 293.40 293.85 292.40 292.60 0.1M
2023-07-06 297.40 297.40 294.35 294.50 0.3M
2023-07-05 297.00 297.75 297.00 297.40 0.1M
2023-07-04 297.55 297.75 297.15 297.65 0.1M
2023-07-03 297.10 297.50 296.45 297.35 0.2M
2023-06-30 294.30 295.00 294.00 294.40 0.5M
2023-06-29 292.65 292.95 292.35 292.55 0.2M
2023-06-28 290.45 290.95 290.25 290.80 0.2M
2023-06-27 287.50 288.10 287.20 288.10 0.1M
2023-06-26 288.85 289.35 288.10 288.55 0.2M
2023-06-23 289.60 289.75 288.20 289.05 0.2M
2023-06-22 287.50 287.50 285.45 285.60 0.1M
2023-06-21 286.95 287.70 286.80 287.50 0.0M
2023-06-20 288.75 289.35 287.80 288.50 0.3M
2023-06-19 289.15 289.15 287.80 288.40 0.2M
2023-06-16 286.60 287.75 285.60 287.75 0.3M
2023-06-15 282.95 285.70 282.90 285.50 0.3M
2023-06-14 282.80 282.85 282.35 282.70 0.3M
2023-06-13 279.75 280.30 279.55 280.10 1.0M
2023-06-12 277.35 277.75 276.95 277.70 0.2M
2023-06-09 275.20 276.20 275.10 276.20 0.1M
2023-06-08 276.10 276.30 274.80 275.50 0.4M
2023-06-07 276.05 276.30 275.35 275.70 0.2M
2023-06-06 275.00 275.65 274.90 275.15 0.1M
2023-06-05 276.90 277.00 276.35 276.60 0.2M
2023-06-02 270.45 271.35 270.40 271.25 0.3M
2023-06-01 269.15 270.00 268.70 269.95 0.7M
2023-05-31 271.35 271.70 269.70 269.80 0.1M
2023-05-30 273.40 273.75 272.30 273.75 0.1M
2023-05-29 274.50 274.65 273.00 273.10 0.2M
2023-05-26 267.65 268.00 267.10 267.10 0.1M
2023-05-25 265.75 266.55 265.75 266.40 0.7M
2023-05-24 265.60 265.75 264.80 264.90 0.1M
2023-05-23 268.95 269.55 268.00 268.50 0.1M
2023-05-22 266.05 266.80 265.80 266.80 0.1M
2023-05-19 268.70 269.05 268.15 268.15 0.3M
2023-05-18 263.90 264.20 263.30 263.60 0.2M
2023-05-17 258.90 259.90 258.75 259.90 0.2M
2023-05-16 259.55 259.55 258.65 258.65 0.1M
2023-05-15 258.20 259.75 257.85 259.55 0.2M
2023-05-12 256.30 257.10 256.30 257.05 0.6M
2023-05-11 256.50 257.00 256.10 256.90 0.9M
2023-05-10 257.40 257.40 256.85 257.15 0.2M
2023-05-09 257.50 258.00 257.35 257.35 0.0M
2023-05-08 257.15 257.50 256.55 256.70 0.9M
2023-05-02 263.80 264.65 263.40 264.35 0.6M
2023-05-01 261.75 263.60 261.60 263.45 0.6M
2023-04-28 254.90 257.50 254.55 257.25 1.3M
2023-04-27 250.55 251.15 250.20 250.90 0.1M
2023-04-26 252.05 252.35 251.65 252.35 0.5M
2023-04-25 255.45 256.00 255.10 255.10 0.1M
2023-04-24 255.10 255.45 254.70 255.00 0.1M
2023-04-21 255.00 255.75 254.75 254.75 0.3M
2023-04-20 257.20 257.85 257.20 257.30 0.5M
2023-04-19 256.65 257.05 256.40 257.00 0.3M
2023-04-18 257.05 257.70 256.90 257.30 0.2M
2023-04-17 255.85 256.30 255.60 255.95 0.6M
2023-04-14 253.05 253.55 252.75 253.10 0.2M
2023-04-13 250.70 251.85 250.45 251.70 0.3M
2023-04-12 253.15 253.90 253.10 253.50 0.1M
2023-04-11 253.05 253.40 252.60 252.60 0.6M
2023-04-10 250.05 251.15 250.05 250.60 0.1M
2023-04-07 248.85 249.15 248.70 249.05 0.1M
2023-04-06 246.85 247.05 246.15 247.05 0.1M
2023-04-05 248.75 249.40 248.50 248.60 0.1M
2023-04-04 251.75 252.45 251.05 252.25 0.2M
2023-04-03 252.00 252.05 250.95 251.80 0.5M
2023-03-31 249.15 249.90 248.40 248.45 0.2M
2023-03-30 245.75 246.35 245.65 246.30 0.1M
2023-03-29 240.40 243.00 240.25 243.00 0.6M
2023-03-28 241.15 241.15 239.50 239.85 0.1M
2023-03-27 241.00 241.00 239.80 241.00 0.1M
2023-03-24 238.55 238.55 236.60 236.90 0.1M
2023-03-23 238.30 239.05 237.80 238.90 0.2M
2023-03-22 244.05 244.95 243.95 244.40 0.1M
2023-03-20 240.15 240.85 237.60 237.80 0.7M
2023-03-17 243.50 243.65 242.75 242.90 0.3M
2023-03-16 238.40 240.80 238.10 239.10 0.6M
2023-03-15 242.60 243.25 242.30 243.00 1.3M
2023-03-14 236.85 239.25 236.75 238.55 0.5M
2023-03-13 242.75 243.35 241.70 243.35 0.5M
2023-03-10 245.55 245.65 243.60 244.90 0.8M
2023-03-09 252.15 252.40 251.20 251.45 0.3M
2023-03-08 254.30 254.90 253.80 254.60 0.2M
2023-03-07 255.55 256.00 255.45 255.90 0.6M
2023-03-06 254.95 255.10 254.40 255.10 0.2M
2023-03-03 251.95 252.10 251.70 252.00 0.2M
2023-03-02 250.05 250.10 248.65 249.25 0.2M
2023-03-01 250.45 251.20 249.65 251.10 0.1M
2023-02-28 252.00 252.10 251.70 251.70 0.1M
2023-02-27 251.25 251.45 250.80 251.00 0.3M
2023-02-24 250.15 250.80 249.35 250.20 0.7M
2023-02-22 250.55 250.70 249.90 250.20 0.1M
2023-02-21 253.40 253.40 252.80 253.15 0.1M
2023-02-20 253.55 253.90 253.15 253.45 0.1M
2023-02-17 253.55 254.55 253.30 254.10 0.2M
2023-02-16 257.35 258.20 257.35 257.65 0.3M
2023-02-15 254.25 254.30 253.30 253.75 0.1M
2023-02-14 253.55 253.60 252.35 252.40 0.3M
2023-02-13 248.50 249.50 248.30 249.45 0.1M
2023-02-10 248.65 249.20 248.25 248.45 0.1M
2023-02-09 250.90 252.00 249.85 251.35 3.4M
2023-02-08 252.30 253.00 251.80 252.85 0.1M
2023-02-07 252.90 252.95 252.05 252.15 0.3M
2023-02-06 252.40 252.90 251.00 251.30 2.8M
2023-02-03 247.60 248.00 247.15 247.45 0.5M
2023-02-02 246.45 246.50 245.35 246.05 0.9M
2023-02-01 244.95 245.30 244.35 245.30 0.1M
2023-01-31 243.50 243.50 241.85 241.85 0.1M
2023-01-30 244.35 245.00 242.95 243.35 1.9M
2023-01-27 243.20 243.95 243.00 243.70 0.1M
2023-01-26 240.85 241.30 240.30 241.10 0.5M
2023-01-25 241.20 241.80 240.85 241.45 0.1M
2023-01-24 242.70 243.00 242.20 242.20 0.2M
2023-01-23 237.75 238.70 237.25 238.70 0.1M
2023-01-20 231.95 233.85 231.90 233.70 0.5M
2023-01-19 233.60 233.65 232.10 232.40 0.7M
2023-01-18 236.50 243.05 236.30 241.90 1.3M
2023-01-17 237.35 238.20 237.10 237.25 0.5M
2023-01-16 236.75 237.30 235.90 236.30 1.9M
2023-01-13 238.30 238.60 237.40 237.70 5.3M
2023-01-12 242.15 242.25 241.50 242.10 0.6M
2023-01-11 239.85 240.45 239.85 240.10 0.1M
2023-01-10 237.25 237.65 236.40 237.05 2.0M
2023-01-06 235.25 237.25 235.25 237.25 0.4M
2023-01-05 235.55 236.20 234.50 236.00 0.3M
2023-01-04 232.25 232.25 231.00 231.80 0.5M