NEXT FUNDS TOPIX-17 ELECTRIC & PRECISION INSTRUMENTS ETF (1625)

1625
🏛️ 日本 →
42,840.00
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
09:00 43,370.00 43,370.00 43,150.00 43,220.00 0.0K
09:05 43,300.00 43,300.00 43,300.00 43,300.00 0.0K
09:10 43,240.00 43,240.00 43,170.00 43,170.00 0.0K
09:15 43,120.00 43,120.00 43,100.00 43,100.00 0.0K
09:25 43,110.00 43,110.00 43,110.00 43,110.00 0.0K
09:35 43,190.00 43,190.00 43,190.00 43,190.00 0.0K
09:45 43,280.00 43,280.00 43,280.00 43,280.00 0.0K
10:50 43,210.00 43,210.00 43,210.00 43,210.00 0.0K
10:55 43,260.00 43,260.00 43,260.00 43,260.00 0.0K
11:05 43,270.00 43,270.00 43,270.00 43,270.00 0.0K
11:30 43,200.00 43,200.00 43,200.00 43,200.00 0.0K
12:30 43,080.00 43,080.00 42,970.00 42,970.00 0.0K
12:40 42,920.00 42,920.00 42,920.00 42,920.00 0.0K
12:45 42,870.00 42,870.00 42,870.00 42,870.00 0.0K
12:50 42,880.00 42,880.00 42,880.00 42,880.00 0.0K
13:05 42,920.00 42,920.00 42,920.00 42,920.00 0.0K
13:25 43,000.00 43,000.00 42,940.00 42,940.00 0.0K
13:30 42,880.00 42,880.00 42,880.00 42,880.00 0.0K
13:45 42,870.00 42,870.00 42,870.00 42,870.00 0.0K
13:50 42,820.00 42,820.00 42,820.00 42,820.00 0.0K
14:10 42,870.00 42,870.00 42,870.00 42,870.00 0.0K
14:50 42,760.00 42,760.00 42,760.00 42,760.00 0.0K
15:00 42,820.00 42,820.00 42,820.00 42,820.00 0.0K
15:20 43,010.00 43,010.00 43,010.00 43,010.00 0.0K
15:30 42,840.00 42,840.00 42,840.00 42,840.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43,370.00 43,370.00 42,760.00 42,840.00 0.0M
2025-09-25 43,440.00 43,600.00 43,170.00 43,410.00 0.0M
2025-09-24 42,810.00 43,320.00 42,640.00 43,320.00 0.0M
2025-09-22 42,640.00 43,410.00 42,640.00 43,140.00 0.0M
2025-09-19 43,400.00 43,400.00 41,950.00 42,350.00 0.0M
2025-09-18 42,000.00 42,900.00 42,000.00 42,760.00 0.0M
2025-09-17 41,870.00 42,290.00 41,690.00 42,000.00 0.0M
2025-09-16 42,330.00 42,440.00 42,030.00 42,160.00 0.0M
2025-09-12 42,110.00 42,180.00 41,850.00 42,050.00 0.0M
2025-09-11 41,210.00 41,620.00 41,210.00 41,620.00 0.0M
2025-09-10 40,830.00 41,380.00 40,830.00 41,380.00 0.0M
2025-09-09 41,220.00 41,450.00 40,800.00 40,830.00 0.0M
2025-09-08 40,630.00 41,070.00 40,630.00 40,820.00 0.0M
2025-09-05 40,000.00 40,310.00 39,930.00 40,310.00 0.0M
2025-09-04 39,580.00 39,800.00 39,580.00 39,670.00 0.0M
2025-09-03 39,550.00 39,860.00 39,480.00 39,560.00 0.0M
2025-09-02 40,040.00 40,060.00 39,730.00 39,800.00 0.0M
2025-09-01 40,150.00 40,180.00 39,580.00 39,930.00 0.0M
2025-08-29 40,750.00 40,750.00 40,390.00 40,430.00 0.0M
2025-08-28 40,250.00 40,620.00 40,140.00 40,540.00 0.0M
2025-08-27 40,340.00 40,430.00 40,120.00 40,390.00 0.0M
2025-08-26 40,730.00 40,730.00 40,190.00 40,310.00 0.0M
2025-08-25 40,820.00 41,010.00 40,620.00 40,620.00 0.0M
2025-08-22 40,400.00 40,810.00 40,400.00 40,590.00 0.0M
2025-08-21 40,640.00 40,640.00 40,380.00 40,430.00 0.0M
2025-08-20 40,930.00 40,980.00 40,440.00 40,500.00 0.0M
2025-08-19 41,100.00 41,380.00 41,100.00 41,290.00 0.0M
2025-08-18 41,070.00 41,220.00 41,000.00 41,160.00 0.0M
2025-08-15 40,670.00 41,020.00 40,580.00 41,000.00 0.0M
2025-08-14 41,070.00 41,070.00 40,410.00 40,430.00 0.0M
2025-08-13 41,100.00 41,540.00 41,100.00 41,340.00 0.0M
2025-08-12 40,210.00 41,000.00 40,210.00 40,740.00 0.0M
2025-08-08 40,080.00 40,540.00 40,070.00 40,140.00 0.0M
2025-08-07 39,440.00 40,250.00 39,120.00 39,770.00 0.0M
2025-08-06 39,170.00 39,520.00 39,140.00 39,420.00 0.0M
2025-08-05 39,240.00 39,440.00 39,110.00 39,260.00 0.0M
2025-08-04 38,640.00 39,040.00 38,480.00 39,040.00 0.0M
2025-08-01 39,860.00 39,940.00 39,350.00 39,550.00 0.0M
2025-07-31 39,800.00 40,350.00 39,800.00 40,270.00 0.0M
2025-07-30 39,690.00 39,850.00 39,610.00 39,730.00 0.0M
2025-07-29 39,580.00 39,580.00 39,440.00 39,470.00 0.0M
2025-07-28 40,310.00 40,310.00 39,930.00 40,100.00 0.0M
2025-07-25 40,420.00 40,740.00 40,200.00 40,200.00 0.0M
2025-07-24 40,480.00 41,060.00 40,420.00 40,880.00 0.0M
2025-07-23 39,190.00 40,220.00 39,190.00 40,020.00 0.0M
2025-07-22 38,900.00 39,200.00 38,610.00 38,610.00 0.0M
2025-07-18 39,130.00 39,130.00 38,830.00 38,830.00 0.0M
2025-07-17 38,750.00 39,000.00 38,400.00 39,000.00 0.0M
2025-07-16 38,540.00 38,800.00 38,540.00 38,750.00 0.0M
2025-07-15 38,430.00 38,640.00 38,320.00 38,640.00 0.0M
2025-07-14 38,140.00 38,430.00 38,140.00 38,330.00 0.0M
2025-07-11 39,000.00 39,160.00 38,660.00 38,720.00 0.0M
2025-07-10 38,760.00 38,770.00 38,600.00 38,770.00 0.0M
2025-07-09 39,330.00 39,330.00 38,830.00 38,970.00 0.0M
2025-07-08 38,500.00 39,010.00 38,490.00 39,010.00 0.0M
2025-07-07 38,830.00 38,840.00 38,630.00 38,690.00 0.0M
2025-07-04 39,360.00 39,360.00 38,930.00 38,990.00 0.0M
2025-07-03 38,850.00 38,970.00 38,740.00 38,900.00 0.0M
2025-07-02 38,880.00 39,090.00 38,720.00 38,980.00 0.0M
2025-07-01 39,780.00 39,780.00 39,200.00 39,200.00 0.0M
2025-06-30 40,320.00 40,390.00 39,750.00 39,750.00 0.0M
2025-06-27 39,290.00 40,000.00 39,290.00 39,800.00 0.0M
2025-06-26 38,760.00 39,020.00 38,690.00 39,020.00 0.0M
2025-06-25 38,710.00 38,710.00 38,370.00 38,550.00 0.0M
2025-06-24 38,420.00 38,530.00 38,180.00 38,250.00 0.0M
2025-06-23 37,860.00 37,870.00 37,490.00 37,720.00 0.0M
2025-06-20 38,460.00 38,580.00 38,230.00 38,230.00 0.0M
2025-06-19 38,760.00 38,760.00 38,350.00 38,390.00 0.0M
2025-06-18 38,190.00 38,900.00 38,190.00 38,900.00 0.0M
2025-06-17 38,300.00 38,530.00 38,300.00 38,390.00 0.0M
2025-06-16 38,080.00 38,230.00 38,030.00 38,200.00 0.0M
2025-06-13 38,400.00 38,400.00 37,630.00 37,800.00 0.0M
2025-06-12 38,780.00 38,780.00 38,360.00 38,470.00 0.0M
2025-06-11 38,760.00 38,900.00 38,660.00 38,780.00 0.0M
2025-06-10 38,610.00 38,860.00 38,410.00 38,410.00 0.0M
2025-06-09 38,310.00 38,500.00 38,270.00 38,310.00 0.0M
2025-06-06 37,720.00 37,970.00 37,630.00 37,900.00 0.0M
2025-06-05 37,640.00 37,800.00 37,640.00 37,780.00 0.0M
2025-06-04 37,970.00 38,020.00 37,860.00 37,860.00 0.0M
2025-06-03 37,860.00 37,970.00 37,730.00 37,740.00 0.0M
2025-06-02 37,720.00 37,830.00 37,520.00 37,660.00 0.0M
2025-05-30 38,230.00 38,450.00 38,150.00 38,260.00 0.0M
2025-05-29 38,460.00 39,000.00 38,460.00 38,930.00 0.0M
2025-05-28 38,560.00 38,590.00 38,000.00 38,000.00 0.0M
2025-05-27 37,650.00 38,020.00 37,650.00 38,010.00 0.0M
2025-05-26 37,370.00 37,750.00 37,370.00 37,740.00 0.0M
2025-05-23 37,300.00 37,650.00 37,240.00 37,350.00 0.0M
2025-05-22 37,050.00 37,100.00 36,870.00 36,960.00 0.0M
2025-05-21 37,800.00 37,800.00 37,340.00 37,340.00 0.0M
2025-05-20 37,720.00 38,100.00 37,720.00 37,800.00 0.0M
2025-05-19 37,580.00 37,610.00 37,440.00 37,540.00 0.0M
2025-05-16 38,010.00 38,010.00 37,450.00 37,690.00 0.0M
2025-05-15 38,160.00 38,160.00 37,870.00 37,960.00 0.0M
2025-05-14 38,180.00 38,480.00 37,620.00 38,480.00 0.0M
2025-05-13 38,740.00 38,740.00 38,160.00 38,160.00 0.0M
2025-05-12 37,760.00 37,800.00 37,460.00 37,560.00 0.0M
2025-05-09 37,580.00 37,630.00 37,210.00 37,520.00 0.0M
2025-05-08 36,730.00 36,960.00 36,560.00 36,900.00 0.0M
2025-05-07 37,090.00 37,090.00 36,710.00 36,940.00 0.0M
2025-05-02 36,730.00 37,000.00 36,620.00 36,960.00 0.0M
2025-05-01 36,200.00 36,640.00 36,000.00 36,530.00 0.0M
2025-04-30 36,020.00 36,250.00 35,960.00 36,200.00 0.0M
2025-04-28 36,250.00 36,430.00 35,880.00 35,920.00 0.0M
2025-04-25 35,360.00 36,110.00 35,360.00 35,980.00 0.0M
2025-04-24 35,260.00 35,560.00 34,930.00 34,990.00 0.0M
2025-04-23 34,950.00 34,950.00 34,310.00 34,660.00 0.0M
2025-04-22 33,410.00 33,770.00 33,410.00 33,670.00 0.0M
2025-04-21 33,920.00 34,150.00 33,660.00 33,660.00 0.0M
2025-04-18 34,220.00 34,300.00 33,830.00 34,250.00 0.0M
2025-04-17 33,450.00 34,130.00 33,450.00 34,130.00 0.0M
2025-04-16 33,830.00 33,850.00 33,120.00 33,450.00 0.0M
2025-04-15 34,140.00 34,140.00 33,930.00 33,930.00 0.0M
2025-04-14 33,700.00 34,010.00 33,470.00 33,640.00 0.0M
2025-04-11 33,470.00 33,470.00 32,060.00 33,210.00 0.0M
2025-04-10 35,110.00 35,110.00 33,950.00 34,520.00 0.0M
2025-04-09 31,780.00 31,780.00 30,480.00 30,760.00 0.0M
2025-04-08 31,870.00 32,840.00 31,870.00 32,320.00 0.0M
2025-04-07 31,120.00 31,980.00 29,505.00 30,840.00 0.0M
2025-04-04 34,010.00 34,010.00 32,720.00 33,480.00 0.0M
2025-04-03 35,080.00 35,110.00 33,600.00 34,930.00 0.0M
2025-04-02 36,620.00 36,620.00 36,140.00 36,380.00 0.0M
2025-04-01 37,030.00 37,030.00 36,360.00 36,460.00 0.0M
2025-03-31 36,980.00 37,090.00 36,510.00 36,600.00 0.0M
2025-03-28 38,430.00 38,430.00 37,890.00 38,190.00 0.0M
2025-03-27 38,230.00 38,440.00 38,120.00 38,310.00 0.0M
2025-03-26 38,650.00 38,770.00 38,480.00 38,620.00 0.0M
2025-03-25 38,680.00 38,770.00 38,270.00 38,270.00 0.0M
2025-03-24 38,410.00 38,410.00 38,170.00 38,210.00 0.0M
2025-03-21 38,350.00 38,560.00 38,340.00 38,410.00 0.0M
2025-03-19 38,590.00 38,740.00 38,390.00 38,410.00 0.0M
2025-03-18 38,520.00 38,620.00 38,410.00 38,450.00 0.0M
2025-03-17 37,870.00 38,240.00 37,870.00 38,200.00 0.0M
2025-03-14 37,000.00 37,590.00 37,000.00 37,510.00 0.0M
2025-03-13 37,500.00 37,750.00 37,120.00 37,130.00 0.0M
2025-03-12 36,580.00 37,400.00 36,580.00 37,190.00 0.0M
2025-03-11 36,880.00 36,880.00 35,910.00 36,800.00 0.0M
2025-03-10 37,530.00 37,590.00 37,190.00 37,330.00 0.0M
2025-03-07 37,260.00 37,700.00 37,210.00 37,520.00 0.0M
2025-03-06 37,820.00 38,640.00 37,820.00 38,500.00 0.0M
2025-03-05 37,210.00 37,910.00 37,210.00 37,730.00 0.0M
2025-03-04 38,160.00 38,160.00 37,200.00 37,650.00 0.0M
2025-03-03 37,950.00 38,230.00 37,780.00 38,160.00 0.0M
2025-02-28 37,990.00 38,030.00 37,420.00 37,560.00 0.0M
2025-02-27 38,620.00 38,900.00 38,620.00 38,690.00 0.0M
2025-02-26 38,740.00 38,740.00 38,200.00 38,550.00 0.0M
2025-02-25 38,900.00 39,200.00 38,530.00 38,900.00 0.0M
2025-02-21 39,400.00 39,640.00 39,260.00 39,600.00 0.0M
2025-02-20 39,970.00 39,970.00 39,500.00 39,660.00 0.0M
2025-02-19 40,050.00 40,100.00 39,680.00 40,100.00 0.0M
2025-02-18 40,100.00 40,380.00 40,030.00 40,030.00 0.0M
2025-02-17 39,620.00 40,200.00 39,560.00 40,050.00 0.0M
2025-02-14 39,600.00 40,350.00 39,590.00 39,710.00 0.0M
2025-02-13 38,700.00 39,430.00 38,700.00 39,400.00 0.0M
2025-02-12 38,390.00 38,780.00 38,290.00 38,690.00 0.0M
2025-02-10 38,660.00 38,740.00 38,470.00 38,690.00 0.0M
2025-02-07 38,610.00 38,970.00 38,610.00 38,740.00 0.0M
2025-02-06 38,650.00 39,090.00 38,650.00 38,900.00 0.0M
2025-02-05 38,910.00 39,140.00 38,440.00 38,510.00 0.0M
2025-02-04 38,890.00 39,000.00 38,400.00 38,730.00 0.0M
2025-02-03 38,830.00 38,830.00 38,000.00 38,300.00 0.0M
2025-01-31 39,020.00 39,530.00 39,020.00 39,530.00 0.0M
2025-01-30 38,980.00 39,100.00 38,760.00 38,960.00 0.0M
2025-01-29 38,610.00 39,060.00 38,600.00 39,040.00 0.0M
2025-01-28 38,510.00 38,700.00 37,500.00 38,470.00 0.0M
2025-01-27 39,990.00 39,990.00 38,870.00 38,920.00 0.0M
2025-01-24 39,600.00 39,680.00 39,360.00 39,410.00 0.0M
2025-01-23 39,340.00 39,710.00 39,340.00 39,600.00 0.0M
2025-01-22 38,700.00 39,300.00 38,700.00 39,300.00 0.0M
2025-01-21 38,630.00 38,720.00 38,290.00 38,570.00 0.0M
2025-01-20 38,090.00 38,700.00 38,090.00 38,420.00 0.0M
2025-01-17 37,700.00 38,010.00 37,400.00 38,010.00 0.0M
2025-01-16 38,100.00 38,100.00 37,640.00 37,670.00 0.0M
2025-01-15 38,010.00 38,080.00 37,590.00 37,770.00 0.0M
2025-01-14 38,210.00 38,210.00 37,440.00 37,590.00 0.0M
2025-01-10 38,390.00 38,590.00 38,390.00 38,480.00 0.0M
2025-01-09 38,960.00 38,960.00 38,370.00 38,700.00 0.0M
2025-01-08 39,230.00 39,240.00 38,890.00 39,240.00 0.0M
2025-01-07 38,690.00 39,510.00 38,690.00 39,290.00 0.0M
2025-01-06 38,990.00 38,990.00 38,200.00 38,330.00 0.0M