NEXT FUNDS TOPIX-17 CONSTRUCTION & MATERIALS ETF (1619)

1619
🏛️ 日本 →
37,750.00
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
2025-09-26 37,280.00 37,770.00 37,280.00 37,750.00 0.0M
2025-09-25 37,350.00 37,440.00 37,220.00 37,220.00 0.0M
2025-09-24 37,160.00 37,190.00 37,000.00 37,180.00 0.0M
2025-09-22 37,430.00 37,650.00 37,240.00 37,240.00 0.0M
2025-09-19 37,560.00 37,840.00 37,360.00 37,480.00 0.0M
2025-09-18 37,700.00 37,700.00 37,190.00 37,490.00 0.0M
2025-09-17 37,750.00 37,750.00 37,280.00 37,630.00 0.0M
2025-09-16 37,880.00 37,910.00 37,650.00 37,910.00 0.0M
2025-09-12 38,000.00 38,000.00 37,710.00 37,900.00 0.0M
2025-09-11 37,750.00 37,890.00 37,530.00 37,880.00 0.0M
2025-09-10 37,750.00 37,820.00 37,580.00 37,600.00 0.0M
2025-09-09 38,060.00 38,060.00 37,590.00 37,750.00 0.0M
2025-09-08 37,460.00 37,710.00 37,390.00 37,680.00 0.0M
2025-09-05 37,540.00 37,580.00 36,940.00 37,360.00 0.0M
2025-09-04 36,800.00 37,220.00 36,800.00 37,220.00 0.0M
2025-09-03 37,000.00 37,020.00 36,570.00 36,770.00 0.0M
2025-09-02 36,800.00 37,090.00 36,750.00 37,090.00 0.0M
2025-09-01 36,400.00 36,760.00 36,290.00 36,760.00 0.0M
2025-08-29 36,500.00 36,520.00 36,270.00 36,510.00 0.0M
2025-08-28 36,200.00 36,440.00 36,100.00 36,440.00 0.0M
2025-08-27 36,100.00 36,200.00 36,050.00 36,160.00 0.0M
2025-08-26 36,280.00 36,340.00 36,070.00 36,100.00 0.0M
2025-08-25 36,950.00 36,950.00 36,410.00 36,410.00 0.0M
2025-08-22 36,460.00 36,530.00 36,170.00 36,480.00 0.0M
2025-08-21 36,480.00 36,520.00 36,180.00 36,350.00 0.0M
2025-08-20 36,450.00 36,660.00 36,350.00 36,660.00 0.0M
2025-08-19 36,380.00 36,480.00 36,220.00 36,420.00 0.0M
2025-08-18 36,290.00 36,410.00 36,220.00 36,280.00 0.0M
2025-08-15 36,100.00 36,290.00 35,900.00 36,290.00 0.0M
2025-08-14 36,280.00 36,280.00 35,960.00 35,960.00 0.0M
2025-08-13 36,220.00 36,500.00 36,110.00 36,380.00 0.0M
2025-08-12 35,990.00 36,270.00 35,960.00 36,070.00 0.0M
2025-08-08 35,580.00 35,940.00 35,580.00 35,860.00 0.0M
2025-08-07 35,690.00 35,790.00 35,380.00 35,530.00 0.0M
2025-08-06 34,830.00 35,630.00 34,600.00 35,630.00 0.0M
2025-08-05 34,640.00 34,750.00 34,430.00 34,690.00 0.0M
2025-08-04 34,080.00 34,390.00 33,870.00 34,390.00 0.0M
2025-08-01 33,950.00 34,580.00 33,950.00 34,570.00 0.0M
2025-07-31 33,970.00 34,070.00 33,860.00 34,020.00 0.0M
2025-07-30 33,570.00 33,700.00 33,480.00 33,700.00 0.0M
2025-07-29 33,520.00 33,740.00 33,390.00 33,580.00 0.0M
2025-07-28 33,880.00 33,930.00 33,780.00 33,820.00 0.0M
2025-07-25 33,970.00 33,970.00 33,720.00 33,820.00 0.0M
2025-07-24 33,850.00 34,000.00 33,750.00 33,920.00 0.0M
2025-07-23 33,400.00 33,800.00 33,400.00 33,800.00 0.0M
2025-07-22 33,090.00 33,240.00 32,950.00 33,070.00 0.0M
2025-07-18 33,320.00 33,320.00 32,910.00 32,910.00 0.0M
2025-07-17 32,720.00 33,140.00 32,720.00 33,120.00 0.0M
2025-07-16 32,930.00 32,930.00 32,750.00 32,820.00 0.0M
2025-07-15 33,150.00 33,180.00 32,840.00 32,930.00 0.0M
2025-07-14 32,970.00 33,080.00 32,790.00 33,070.00 0.0M
2025-07-11 34,040.00 34,210.00 33,900.00 33,950.00 0.0M
2025-07-10 34,000.00 34,000.00 33,790.00 33,930.00 0.0M
2025-07-09 33,720.00 33,900.00 33,710.00 33,890.00 0.0M
2025-07-08 33,290.00 33,600.00 33,290.00 33,600.00 0.0M
2025-07-07 33,520.00 33,520.00 33,360.00 33,390.00 0.0M
2025-07-04 33,540.00 33,540.00 33,440.00 33,440.00 0.0M
2025-07-03 33,700.00 33,700.00 33,310.00 33,460.00 0.0M
2025-07-02 33,200.00 33,690.00 33,200.00 33,690.00 0.0M
2025-07-01 33,490.00 33,490.00 33,410.00 33,410.00 0.0M
2025-06-30 33,630.00 33,630.00 33,360.00 33,410.00 0.0M
2025-06-27 33,330.00 33,330.00 33,120.00 33,200.00 0.0M
2025-06-26 32,910.00 33,030.00 32,900.00 33,030.00 0.0M
2025-06-25 33,010.00 33,010.00 32,770.00 32,800.00 0.0M
2025-06-24 33,040.00 33,040.00 32,850.00 32,850.00 0.0M
2025-06-23 32,880.00 33,000.00 32,810.00 32,930.00 0.0M
2025-06-20 32,920.00 33,000.00 32,860.00 32,860.00 0.0M
2025-06-19 33,070.00 33,070.00 32,920.00 33,000.00 0.0M
2025-06-18 32,650.00 33,010.00 32,650.00 33,010.00 0.0M
2025-06-17 32,630.00 32,670.00 32,610.00 32,670.00 0.0M
2025-06-16 32,630.00 32,730.00 32,630.00 32,630.00 0.0M
2025-06-13 32,520.00 32,520.00 32,340.00 32,420.00 0.0M
2025-06-12 32,670.00 32,800.00 32,490.00 32,550.00 0.0M
2025-06-11 32,760.00 32,760.00 32,540.00 32,670.00 0.0M
2025-06-10 32,590.00 32,820.00 32,590.00 32,730.00 0.0M
2025-06-09 32,630.00 32,630.00 32,500.00 32,540.00 0.0M
2025-06-06 32,180.00 32,600.00 32,180.00 32,600.00 0.0M
2025-06-05 32,500.00 32,520.00 32,270.00 32,270.00 0.0M
2025-06-04 32,650.00 32,700.00 32,590.00 32,590.00 0.0M
2025-06-03 32,730.00 32,730.00 32,500.00 32,520.00 0.0M
2025-06-02 32,520.00 32,670.00 32,520.00 32,670.00 0.0M
2025-05-30 32,710.00 32,740.00 32,510.00 32,650.00 0.0M
2025-05-29 32,640.00 32,740.00 32,640.00 32,710.00 0.0M
2025-05-28 32,760.00 32,760.00 32,470.00 32,490.00 0.0M
2025-05-27 32,520.00 32,520.00 32,400.00 32,520.00 0.0M
2025-05-26 32,440.00 32,570.00 32,440.00 32,550.00 0.0M
2025-05-23 32,330.00 32,390.00 32,260.00 32,350.00 0.0M
2025-05-22 32,140.00 32,150.00 32,020.00 32,130.00 0.0M
2025-05-21 32,350.00 32,410.00 32,250.00 32,410.00 0.0M
2025-05-20 32,770.00 32,770.00 32,220.00 32,220.00 0.0M
2025-05-19 32,540.00 32,600.00 32,330.00 32,570.00 0.0M
2025-05-16 32,620.00 32,620.00 32,400.00 32,500.00 0.0M
2025-05-15 31,520.00 32,720.00 31,520.00 32,300.00 0.0M
2025-05-14 33,180.00 33,180.00 32,080.00 32,220.00 0.0M
2025-05-13 33,240.00 33,240.00 32,400.00 32,480.00 0.0M
2025-05-12 32,820.00 33,160.00 32,780.00 33,000.00 0.0M
2025-05-09 32,650.00 32,870.00 32,490.00 32,770.00 0.0M
2025-05-08 32,220.00 32,650.00 32,160.00 32,420.00 0.0M
2025-05-07 32,420.00 32,520.00 32,230.00 32,270.00 0.0M
2025-05-02 32,100.00 32,260.00 32,030.00 32,180.00 0.0M
2025-05-01 32,040.00 32,040.00 31,900.00 32,000.00 0.0M
2025-04-30 31,900.00 32,090.00 31,780.00 32,090.00 0.0M
2025-04-28 31,830.00 31,890.00 31,730.00 31,870.00 0.0M
2025-04-25 31,380.00 31,440.00 31,180.00 31,350.00 0.0M
2025-04-24 31,440.00 31,440.00 31,020.00 31,020.00 0.0M
2025-04-23 31,090.00 31,230.00 31,060.00 31,180.00 0.0M
2025-04-22 30,760.00 30,820.00 30,670.00 30,820.00 0.0M
2025-04-21 31,400.00 31,400.00 30,560.00 30,700.00 0.0M
2025-04-18 30,380.00 30,890.00 30,380.00 30,890.00 0.0M
2025-04-17 29,890.00 30,280.00 29,890.00 30,280.00 0.0M
2025-04-16 30,040.00 30,100.00 29,975.00 29,975.00 0.0M
2025-04-15 30,030.00 30,160.00 30,030.00 30,140.00 0.0M
2025-04-14 30,030.00 30,540.00 29,910.00 29,995.00 0.0M
2025-04-11 28,605.00 30,720.00 28,605.00 30,720.00 0.0M
2025-04-10 28,870.00 30,120.00 28,870.00 29,935.00 0.0M
2025-04-09 28,395.00 28,655.00 28,125.00 28,370.00 0.0M
2025-04-08 28,495.00 29,035.00 28,365.00 28,895.00 0.0M
2025-04-07 28,870.00 28,870.00 27,000.00 28,145.00 0.0M
2025-04-04 29,800.00 29,815.00 28,930.00 29,400.00 0.0M
2025-04-03 29,585.00 30,170.00 29,585.00 30,050.00 0.0M
2025-04-02 31,100.00 31,100.00 30,630.00 30,630.00 0.0M
2025-04-01 31,400.00 31,470.00 31,010.00 31,090.00 0.0M
2025-03-31 31,300.00 31,300.00 30,860.00 31,010.00 0.0M
2025-03-28 31,760.00 31,760.00 31,630.00 31,690.00 0.0M
2025-03-27 31,580.00 31,760.00 31,580.00 31,760.00 0.0M
2025-03-26 31,870.00 31,910.00 31,690.00 31,840.00 0.0M
2025-03-25 31,590.00 31,610.00 31,530.00 31,580.00 0.0M
2025-03-24 31,870.00 31,870.00 31,400.00 31,520.00 0.0M
2025-03-21 31,870.00 31,930.00 31,810.00 31,810.00 0.0M
2025-03-19 31,730.00 31,850.00 31,680.00 31,680.00 0.0M
2025-03-18 31,530.00 31,740.00 31,530.00 31,600.00 0.0M
2025-03-17 31,350.00 31,450.00 31,180.00 31,340.00 0.0M
2025-03-14 30,800.00 31,250.00 30,800.00 30,920.00 0.0M
2025-03-13 30,790.00 30,880.00 30,730.00 30,750.00 0.0M
2025-03-12 30,330.00 30,730.00 30,330.00 30,730.00 0.0M
2025-03-11 30,720.00 30,720.00 30,120.00 30,310.00 0.0M
2025-03-10 31,240.00 31,240.00 30,970.00 31,100.00 0.0M
2025-03-07 30,950.00 31,150.00 30,950.00 31,040.00 0.0M
2025-03-06 31,070.00 31,420.00 31,070.00 31,170.00 0.0M
2025-03-05 30,780.00 31,160.00 30,780.00 31,070.00 0.0M
2025-03-04 31,740.00 31,740.00 30,720.00 30,930.00 0.0M
2025-03-03 31,150.00 31,150.00 30,900.00 31,040.00 0.0M
2025-02-28 30,500.00 30,590.00 30,450.00 30,560.00 0.0M
2025-02-27 30,770.00 30,820.00 30,720.00 30,750.00 0.0M
2025-02-26 30,600.00 30,670.00 30,420.00 30,670.00 0.0M
2025-02-25 30,670.00 30,810.00 30,670.00 30,690.00 0.0M
2025-02-21 30,890.00 30,970.00 30,820.00 30,870.00 0.0M
2025-02-20 31,030.00 31,030.00 30,720.00 30,840.00 0.0M
2025-02-19 31,370.00 31,370.00 31,230.00 31,310.00 0.0M
2025-02-18 30,940.00 31,450.00 30,940.00 31,450.00 0.0M
2025-02-17 31,450.00 31,450.00 31,030.00 31,030.00 0.0M
2025-02-14 31,380.00 31,400.00 31,180.00 31,200.00 0.0M
2025-02-13 31,090.00 31,400.00 31,090.00 31,350.00 0.0M
2025-02-12 31,240.00 31,240.00 30,810.00 30,940.00 0.0M
2025-02-10 30,800.00 30,980.00 30,760.00 30,980.00 0.0M
2025-02-07 30,780.00 30,990.00 30,780.00 30,800.00 0.0M
2025-02-06 30,620.00 30,900.00 30,620.00 30,890.00 0.0M
2025-02-05 30,660.00 30,800.00 30,500.00 30,500.00 0.0M
2025-02-04 30,930.00 30,930.00 30,510.00 30,590.00 0.0M
2025-02-03 30,630.00 30,830.00 30,630.00 30,830.00 0.0M
2025-01-31 31,060.00 31,300.00 31,020.00 31,300.00 0.0M
2025-01-30 30,980.00 30,980.00 30,830.00 30,970.00 0.0M
2025-01-29 30,920.00 30,920.00 30,900.00 30,900.00 0.0M
2025-01-28 30,750.00 31,090.00 30,750.00 30,850.00 0.0M
2025-01-27 30,770.00 31,000.00 30,770.00 31,000.00 0.0M
2025-01-24 30,650.00 30,840.00 30,650.00 30,840.00 0.0M
2025-01-23 30,510.00 30,670.00 30,510.00 30,670.00 0.0M
2025-01-22 30,540.00 30,600.00 30,540.00 30,600.00 0.0M
2025-01-21 30,500.00 30,710.00 30,420.00 30,560.00 0.0M
2025-01-20 30,280.00 30,440.00 30,280.00 30,390.00 0.0M
2025-01-17 29,900.00 30,080.00 29,785.00 30,070.00 0.0M
2025-01-16 30,250.00 30,250.00 30,120.00 30,200.00 0.0M
2025-01-15 30,000.00 30,100.00 29,950.00 30,000.00 0.0M
2025-01-14 30,400.00 30,490.00 30,100.00 30,150.00 0.0M
2025-01-10 30,600.00 30,600.00 30,400.00 30,400.00 0.0M
2025-01-09 30,950.00 30,950.00 30,570.00 30,660.00 0.0M
2025-01-08 31,150.00 31,150.00 30,990.00 30,990.00 0.0M
2025-01-07 31,750.00 31,750.00 31,030.00 31,150.00 0.0M
2025-01-06 31,400.00 31,580.00 31,140.00 31,140.00 0.0M