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
2024-12-30 436.10 436.10 434.80 435.50 0.2M
2024-12-27 440.00 441.00 438.90 439.30 0.8M
2024-12-26 438.00 439.40 437.70 439.20 0.3M
2024-12-25 436.70 438.00 435.90 437.80 0.1M
2024-12-24 433.00 433.90 432.40 433.00 0.3M
2024-12-23 430.80 431.70 429.60 431.00 0.3M
2024-12-20 427.10 427.70 423.20 424.00 0.2M
2024-12-19 420.00 422.50 419.30 421.40 0.4M
2024-12-18 428.90 429.90 428.80 429.30 0.2M
2024-12-17 431.70 432.50 431.40 431.70 0.1M
2024-12-16 428.70 430.70 428.60 429.60 0.2M
2024-12-13 427.00 428.30 426.70 428.10 0.1M
2024-12-12 427.60 428.90 426.20 428.90 0.2M
2024-12-11 423.80 423.80 422.40 423.10 0.1M
2024-12-10 422.90 423.50 421.80 422.40 0.1M
2024-12-09 421.80 421.90 420.80 421.70 0.2M
2024-12-06 421.00 421.40 420.00 420.50 0.1M
2024-12-05 423.00 423.00 420.70 421.00 0.1M
2024-12-04 418.10 420.00 418.00 419.00 0.1M
2024-12-03 417.70 419.50 417.60 419.40 0.2M
2024-12-02 417.40 419.50 417.40 418.50 0.1M
2024-11-29 420.00 420.00 415.90 416.40 0.1M
2024-11-28 419.30 420.90 419.30 420.60 0.1M
2024-11-27 425.50 425.50 422.80 423.10 0.1M
2024-11-26 426.00 426.00 423.60 425.10 0.2M
2024-11-25 426.40 427.40 425.00 427.40 0.2M
2024-11-22 422.50 425.50 422.50 425.50 0.1M
2024-11-21 424.90 424.90 421.30 422.00 0.2M
2024-11-20 423.20 424.90 422.70 424.90 0.1M
2024-11-19 420.30 421.40 419.00 421.30 0.2M
2024-11-18 420.00 421.60 416.20 419.80 0.2M
2024-11-15 429.20 429.30 427.00 427.00 0.4M
2024-11-14 430.00 431.30 429.50 430.30 0.2M
2024-11-13 427.00 427.30 426.10 427.20 0.4M
2024-11-12 425.30 426.40 424.30 425.10 0.2M
2024-11-11 424.10 426.00 423.80 425.30 0.3M
2024-11-08 423.40 423.40 420.50 421.70 0.3M
2024-11-07 422.10 423.10 421.40 422.50 1.0M
2024-11-06 405.00 417.00 404.00 417.00 0.9M
2024-11-05 401.50 402.30 400.50 401.90 0.5M
2024-11-01 400.50 403.10 399.80 402.80 0.5M
2024-10-31 410.00 410.90 408.10 408.40 0.3M
2024-10-30 410.60 414.20 410.60 413.00 0.2M
2024-10-29 411.60 411.60 410.10 410.50 0.2M
2024-10-28 411.40 414.20 411.20 413.10 0.2M
2024-10-25 407.10 407.80 405.80 406.50 0.1M
2024-10-24 409.10 409.50 407.50 408.60 0.1M
2024-10-23 406.60 410.50 406.60 410.10 0.3M
2024-10-22 406.40 407.20 405.70 406.50 0.5M
2024-10-21 404.50 405.00 403.30 403.50 0.6M
2024-10-18 404.70 404.80 403.30 404.10 0.1M
2024-10-17 402.10 402.50 401.40 402.20 0.3M
2024-10-16 399.60 400.90 399.40 400.70 0.3M
2024-10-15 404.90 404.90 404.00 404.30 0.4M
2024-10-11 397.00 397.00 395.90 396.40 0.1M
2024-10-10 398.30 399.40 397.60 398.00 0.4M
2024-10-09 392.50 393.20 391.90 393.10 0.3M
2024-10-08 389.00 389.30 387.60 388.30 0.4M
2024-10-07 392.00 394.60 392.00 392.50 1.1M
2024-10-04 383.80 385.90 383.50 384.00 0.2M
2024-10-03 386.40 387.30 384.60 384.60 0.2M
2024-10-02 377.20 379.30 376.40 377.30 0.5M
2024-10-01 380.80 383.10 379.90 382.60 0.3M
2024-09-30 379.30 379.30 374.30 374.40 0.8M
2024-09-27 384.40 388.00 383.60 387.30 1.3M
2024-09-26 382.10 384.10 381.70 383.70 0.6M
2024-09-25 377.80 378.40 377.20 377.70 1.2M
2024-09-24 378.50 380.20 377.20 380.00 0.8M
2024-09-20 376.20 376.20 373.50 374.10 0.5M
2024-09-19 371.10 374.60 371.10 373.10 1.2M
2024-09-18 368.90 369.00 366.80 367.60 0.4M
2024-09-17 365.40 365.50 363.80 365.10 1.0M
2024-09-13 369.00 369.00 362.90 363.60 5.0M
2024-09-12 365.10 366.50 363.90 366.40 0.9M
2024-09-11 360.30 360.30 354.40 356.20 1.3M
2024-09-10 361.60 362.90 359.90 360.50 0.4M
2024-09-09 355.10 362.50 354.90 357.70 0.7M
2024-09-06 366.30 366.30 361.60 362.80 0.7M
2024-09-05 365.60 367.90 365.60 366.30 0.3M
2024-09-04 376.10 376.10 369.20 369.50 0.4M
2024-09-03 384.90 384.90 381.50 382.00 0.5M
2024-09-02 382.20 382.70 380.30 381.30 0.7M
2024-08-30 375.60 376.20 374.80 375.90 0.4M
2024-08-29 371.50 373.70 370.90 373.60 0.7M
2024-08-28 374.20 376.10 374.00 376.10 1.2M
2024-08-27 375.30 376.70 375.00 376.50 0.7M
2024-08-26 374.50 376.00 373.60 375.00 1.2M
2024-08-23 377.90 378.20 375.50 377.00 0.3M
2024-08-22 377.50 378.90 376.70 377.70 0.8M
2024-08-21 375.70 378.10 375.40 377.40 0.8M
2024-08-20 380.60 382.30 378.10 382.00 0.7M
2024-08-19 380.80 380.90 373.30 373.30 0.6M
2024-08-16 383.00 383.10 382.00 383.10 1.4M
2024-08-15 371.60 373.10 371.20 372.00 0.8M
2024-08-14 370.00 370.00 367.50 369.70 1.2M
2024-08-13 363.60 366.10 363.40 365.80 0.6M
2024-08-09 363.70 363.90 360.00 361.50 0.3M
2024-08-08 350.10 353.80 348.40 349.80 0.3M
2024-08-07 348.90 361.40 348.50 358.80 2.7M
2024-08-06 353.40 356.00 350.50 355.20 1.2M
2024-08-05 356.70 357.30 341.40 343.00 5.2M
2024-08-02 374.60 375.60 371.80 372.20 1.8M
2024-08-01 384.40 385.40 380.80 385.20 0.5M
2024-07-31 384.00 391.00 382.20 386.70 0.5M
2024-07-30 387.70 390.90 387.10 390.70 0.4M
2024-07-29 390.10 390.90 387.90 389.10 1.0M
2024-07-26 383.90 388.90 383.80 385.10 0.5M
2024-07-25 387.20 387.40 382.30 383.90 1.8M
2024-07-24 398.50 399.30 394.30 395.20 1.5M
2024-07-23 403.10 403.30 401.00 401.50 0.4M
2024-07-22 402.30 405.40 400.60 400.70 0.4M
2024-07-19 403.60 405.60 403.10 405.40 0.3M
2024-07-18 402.70 405.50 402.50 404.10 1.4M
2024-07-17 414.60 414.90 412.40 412.40 1.2M
2024-07-16 412.60 414.70 412.10 414.00 0.5M
2024-07-12 408.50 411.60 408.00 410.80 2.3M
2024-07-11 420.70 421.20 419.90 421.00 0.3M
2024-07-10 416.10 416.70 415.80 416.30 0.2M
2024-07-09 415.10 415.60 414.60 415.30 0.4M
2024-07-08 413.00 413.00 411.70 412.60 0.2M
2024-07-05 412.70 412.70 410.70 411.30 0.2M
2024-07-04 413.80 413.80 412.10 413.30 0.2M
2024-07-03 410.00 415.00 410.00 411.60 0.4M
2024-07-02 409.00 409.00 407.60 408.50 0.7M
2024-07-01 407.00 407.60 406.20 407.50 0.4M
2024-06-28 407.70 409.30 407.70 408.70 0.2M
2024-06-27 405.10 405.30 404.30 405.30 0.3M
2024-06-26 403.50 404.60 403.20 404.50 0.2M
2024-06-25 402.30 402.30 400.60 401.90 0.3M
2024-06-24 404.00 404.10 402.20 403.40 0.3M
2024-06-21 402.10 402.40 401.70 402.20 0.3M
2024-06-20 400.90 402.50 400.80 402.30 1.0M
2024-06-19 402.00 402.00 400.00 400.50 0.5M
2024-06-18 399.10 399.30 398.00 399.30 0.3M
2024-06-17 395.40 395.40 394.50 395.10 0.4M
2024-06-14 394.20 397.20 394.00 397.10 0.5M
2024-06-13 393.20 394.50 392.90 394.10 1.1M
2024-06-12 390.00 390.80 389.80 390.80 1.2M
2024-06-11 389.10 389.50 388.40 389.30 0.6M
2024-06-10 387.30 388.40 386.80 387.90 1.0M
2024-06-07 385.70 385.70 384.80 384.90 0.2M
2024-06-06 385.90 386.00 384.60 385.70 0.4M
2024-06-05 379.50 381.30 379.50 381.30 2.2M
2024-06-04 380.80 382.20 380.70 381.20 0.4M
2024-06-03 383.80 385.00 383.50 384.80 0.5M
2024-05-31 378.90 379.20 377.40 378.50 0.4M
2024-05-30 382.00 382.20 379.00 379.60 0.9M
2024-05-29 386.00 386.00 383.50 383.60 0.2M
2024-05-28 384.40 384.70 384.10 384.40 0.1M
2024-05-27 385.70 385.70 383.30 383.60 0.2M
2024-05-24 381.90 383.20 381.60 382.40 0.5M
2024-05-23 385.00 386.70 384.70 386.10 0.6M
2024-05-22 384.00 384.20 383.60 384.20 0.2M
2024-05-21 383.10 383.80 383.00 383.20 0.2M
2024-05-20 384.40 384.40 381.50 381.90 0.3M
2024-05-17 379.90 381.10 379.60 380.90 0.1M
2024-05-16 380.00 380.00 376.90 378.40 1.1M
2024-05-15 379.00 379.20 378.30 378.50 0.2M
2024-05-14 376.30 377.00 376.20 376.90 0.2M
2024-05-13 375.10 376.00 374.50 376.00 0.3M
2024-05-10 374.10 375.20 374.00 375.00 0.5M
2024-05-09 371.60 372.40 371.20 372.00 0.2M
2024-05-08 370.30 371.30 370.10 371.20 0.3M
2024-05-07 368.70 369.60 367.50 369.20 0.4M
2024-05-02 365.00 365.00 361.90 362.10 0.4M
2024-05-01 365.90 366.70 365.60 366.50 0.6M
2024-04-30 368.40 369.80 368.00 369.40 0.5M
2024-04-26 365.00 366.90 364.80 366.90 0.4M
2024-04-25 360.90 361.60 360.90 361.40 0.5M
2024-04-24 362.30 364.20 362.20 363.50 0.7M
2024-04-23 357.50 357.60 356.80 357.50 0.2M
2024-04-22 355.20 357.80 354.40 355.60 0.3M
2024-04-19 357.10 357.10 348.00 353.60 1.4M
2024-04-18 357.80 358.70 357.40 358.70 0.4M
2024-04-17 361.20 361.20 359.80 359.80 0.2M
2024-04-16 360.00 360.40 359.00 359.90 0.3M
2024-04-15 363.30 366.90 362.50 365.00 0.3M
2024-04-12 367.30 367.40 366.50 367.20 0.1M
2024-04-11 363.30 364.10 363.00 364.10 0.2M
2024-04-10 364.80 365.00 364.70 364.80 0.2M
2024-04-09 364.00 364.80 364.00 364.70 0.1M
2024-04-08 364.00 364.10 363.30 363.80 0.3M
2024-04-05 359.20 360.20 357.90 359.40 0.3M
2024-04-04 365.30 365.80 365.00 365.40 0.2M
2024-04-03 363.70 363.70 363.00 363.20 0.6M
2024-04-02 365.70 366.40 365.20 366.10 0.5M
2024-04-01 368.70 368.70 367.20 367.70 0.2M
2024-03-29 374.10 374.10 364.60 366.40 0.3M
2024-03-28 365.50 366.50 365.50 366.20 0.3M
2024-03-27 364.30 365.70 364.30 365.50 0.3M
2024-03-26 364.20 364.60 364.20 364.60 0.6M
2024-03-25 364.90 365.10 364.00 364.00 0.2M
2024-03-22 366.60 367.00 365.70 366.10 0.4M
2024-03-21 364.00 365.20 362.80 365.20 1.3M
2024-03-19 353.60 356.50 353.20 356.50 0.9M
2024-03-18 351.50 352.70 351.30 352.70 0.6M
2024-03-15 351.60 352.60 351.60 351.70 0.3M
2024-03-14 351.60 352.60 351.30 352.60 0.3M
2024-03-13 352.10 352.10 350.60 351.90 0.4M
2024-03-12 346.80 349.40 346.50 349.40 0.6M
2024-03-11 346.60 346.80 345.80 346.60 0.3M
2024-03-08 351.00 351.70 350.30 351.30 0.2M
2024-03-07 350.80 350.90 348.20 348.90 0.3M
2024-03-06 352.90 353.00 352.30 352.70 0.5M
2024-03-05 356.50 356.90 356.30 356.50 0.6M
2024-03-04 356.50 357.20 355.80 357.00 0.4M
2024-03-01 353.30 355.40 353.30 355.30 0.3M
2024-02-29 352.80 353.20 351.10 351.90 0.8M
2024-02-28 353.40 353.90 353.10 353.70 1.6M
2024-02-27 352.90 353.00 352.40 352.70 0.6M
2024-02-26 354.10 354.10 352.90 353.50 0.2M
2024-02-22 348.30 349.50 348.10 349.10 0.6M
2024-02-21 345.10 345.30 344.50 345.00 0.6M
2024-02-20 347.60 347.70 346.60 347.30 0.5M
2024-02-19 347.90 347.90 347.00 347.70 0.3M
2024-02-16 350.20 350.20 348.80 349.30 0.2M
2024-02-15 348.20 348.40 347.00 347.50 0.2M
2024-02-14 345.30 345.50 344.40 345.00 1.1M
2024-02-13 346.50 346.90 346.00 346.90 1.5M
2024-02-09 344.80 345.30 344.60 345.10 0.2M
2024-02-08 341.90 343.20 341.40 342.90 2.5M
2024-02-07 338.40 339.10 338.30 338.80 0.1M
2024-02-06 339.20 339.70 339.00 339.30 0.4M
2024-02-05 339.90 340.30 338.90 339.00 0.4M
2024-02-02 334.00 334.00 333.30 333.90 0.1M
2024-02-01 329.90 330.10 329.10 329.60 0.4M
2024-01-31 334.00 335.00 333.70 334.70 0.1M
2024-01-30 335.80 335.80 335.20 335.70 0.1M
2024-01-29 334.00 334.50 333.90 334.30 0.2M
2024-01-26 333.40 333.80 332.70 333.10 0.6M
2024-01-25 332.20 332.90 331.90 332.70 0.9M
2024-01-24 333.90 333.90 332.90 333.30 0.5M
2024-01-23 332.00 332.80 331.40 331.70 0.2M
2024-01-22 331.60 332.20 331.30 331.70 0.3M
2024-01-19 327.30 328.50 327.00 328.40 0.2M
2024-01-18 324.40 324.70 323.50 323.80 0.1M
2024-01-17 324.30 324.60 323.50 324.00 0.1M
2024-01-16 321.60 322.10 320.90 321.70 0.2M
2024-01-15 320.20 321.00 320.00 321.00 0.7M
2024-01-12 320.10 320.70 319.50 320.40 0.9M
2024-01-11 322.10 322.30 321.60 322.30 0.9M
2024-01-10 317.20 318.00 317.20 317.90 0.2M
2024-01-09 316.90 317.00 315.30 316.00 0.4M
2024-01-05 313.90 314.30 313.50 313.70 0.1M
2024-01-04 311.10 312.70 310.60 312.60 0.4M