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
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
2021-12-30 32,570.00 32,730.00 32,390.00 32,730.00 0.0M
2021-12-29 32,810.00 33,100.00 32,600.00 33,100.00 0.0M
2021-12-28 33,160.00 33,160.00 32,740.00 32,920.00 0.0M
2021-12-27 32,470.00 32,510.00 32,420.00 32,480.00 0.0M
2021-12-24 32,530.00 32,580.00 32,450.00 32,460.00 0.0M
2021-12-23 32,190.00 32,400.00 32,160.00 32,250.00 0.0M
2021-12-22 32,140.00 32,140.00 31,880.00 31,930.00 0.0M
2021-12-21 31,270.00 31,970.00 31,270.00 31,870.00 0.0M
2021-12-20 31,680.00 31,740.00 31,270.00 31,270.00 0.0M
2021-12-17 32,400.00 32,410.00 32,000.00 32,050.00 0.0M
2021-12-16 32,500.00 32,770.00 32,480.00 32,770.00 0.0M
2021-12-15 31,870.00 31,980.00 31,870.00 31,980.00 0.0M
2021-12-14 31,990.00 32,090.00 31,870.00 31,980.00 0.0M
2021-12-13 32,340.00 32,360.00 32,120.00 32,230.00 0.0M
2021-12-10 32,170.00 32,260.00 32,130.00 32,130.00 0.0M
2021-12-09 32,490.00 32,490.00 32,230.00 32,310.00 0.0M
2021-12-08 32,440.00 32,550.00 32,310.00 32,410.00 0.0M
2021-12-07 31,660.00 31,780.00 31,320.00 31,780.00 0.0M
2021-12-06 31,400.00 32,190.00 31,200.00 31,290.00 0.0M
2021-12-03 31,240.00 31,440.00 31,000.00 31,390.00 0.0M
2021-12-02 30,380.00 31,780.00 30,110.00 31,000.00 0.0M
2021-12-01 31,100.00 31,610.00 31,100.00 31,460.00 0.0M
2021-11-30 31,410.00 32,010.00 31,200.00 31,200.00 0.0M
2021-11-29 31,850.00 32,000.00 31,130.00 31,300.00 0.0M
2021-11-26 32,400.00 32,400.00 31,650.00 31,900.00 0.0M
2021-11-25 32,600.00 32,600.00 32,450.00 32,450.00 0.0M
2021-11-24 33,200.00 33,200.00 32,200.00 32,350.00 0.0M
2021-11-22 32,950.00 33,050.00 32,800.00 33,050.00 0.0M
2021-11-19 32,800.00 33,000.00 32,750.00 32,950.00 0.0M
2021-11-18 32,700.00 32,900.00 32,400.00 32,750.00 0.0M
2021-11-17 32,950.00 32,950.00 32,400.00 32,500.00 0.0M
2021-11-16 32,350.00 32,500.00 32,250.00 32,500.00 0.0M
2021-11-15 32,350.00 32,450.00 32,200.00 32,250.00 0.0M
2021-11-12 31,750.00 32,050.00 31,750.00 32,000.00 0.0M
2021-11-11 31,300.00 31,650.00 31,300.00 31,550.00 0.0M
2021-11-10 31,600.00 31,600.00 31,400.00 31,550.00 0.0M
2021-11-09 32,100.00 32,200.00 31,600.00 31,750.00 0.0M
2021-11-08 32,350.00 32,350.00 31,950.00 31,950.00 0.0M
2021-11-05 32,300.00 32,300.00 32,000.00 32,200.00 0.0M
2021-11-04 31,850.00 32,200.00 31,850.00 32,200.00 0.0M
2021-11-02 31,400.00 31,550.00 31,400.00 31,500.00 0.0M
2021-11-01 31,350.00 31,550.00 31,300.00 31,450.00 0.0M
2021-10-29 30,700.00 30,750.00 30,300.00 30,650.00 0.0M
2021-10-28 30,400.00 30,600.00 30,400.00 30,600.00 0.0M
2021-10-27 30,950.00 30,950.00 30,650.00 30,700.00 0.0M
2021-10-26 31,050.00 31,200.00 31,000.00 31,000.00 0.0M
2021-10-25 30,350.00 30,800.00 30,350.00 30,750.00 0.0M
2021-10-22 30,500.00 30,950.00 30,450.00 30,800.00 0.0M
2021-10-21 30,850.00 30,950.00 30,500.00 30,500.00 0.0M
2021-10-20 31,400.00 31,400.00 31,000.00 31,050.00 0.0M
2021-10-19 30,800.00 31,150.00 30,800.00 31,150.00 0.0M
2021-10-18 30,950.00 30,950.00 30,500.00 30,700.00 0.0M
2021-10-15 30,450.00 30,750.00 30,400.00 30,750.00 0.0M
2021-10-14 29,690.00 29,940.00 29,690.00 29,930.00 0.0M
2021-10-13 29,500.00 29,690.00 29,370.00 29,570.00 0.0M
2021-10-12 29,990.00 29,990.00 29,500.00 29,500.00 0.0M
2021-10-11 29,350.00 29,870.00 29,220.00 29,850.00 0.0M
2021-10-08 29,290.00 29,560.00 29,290.00 29,300.00 0.0M
2021-10-07 29,130.00 29,130.00 28,910.00 28,910.00 0.0M
2021-10-06 29,490.00 29,640.00 28,670.00 28,810.00 0.0M
2021-10-05 28,850.00 29,150.00 28,620.00 28,990.00 0.0M
2021-10-04 30,400.00 30,450.00 29,480.00 29,560.00 0.0M
2021-10-01 30,500.00 30,900.00 30,150.00 30,150.00 0.0M
2021-09-30 30,850.00 31,050.00 30,650.00 31,050.00 0.0M
2021-09-29 31,000.00 31,100.00 30,700.00 30,800.00 0.0M
2021-09-28 31,900.00 31,900.00 31,400.00 31,850.00 0.0M
2021-09-27 32,350.00 32,400.00 31,950.00 31,950.00 0.0M
2021-09-24 32,150.00 32,250.00 31,900.00 32,250.00 0.0M
2021-09-22 31,600.00 31,600.00 30,800.00 31,350.00 0.0M
2021-09-21 31,350.00 31,900.00 31,250.00 31,800.00 0.0M
2021-09-17 32,200.00 32,400.00 32,200.00 32,350.00 0.0M
2021-09-16 32,550.00 32,550.00 32,100.00 32,150.00 0.0M
2021-09-15 32,350.00 32,550.00 32,250.00 32,550.00 0.0M
2021-09-14 32,500.00 32,650.00 32,450.00 32,650.00 0.0M
2021-09-13 31,950.00 32,400.00 31,900.00 32,400.00 0.0M
2021-09-10 31,650.00 32,100.00 31,650.00 32,050.00 0.0M
2021-09-09 31,450.00 31,650.00 31,450.00 31,500.00 0.0M
2021-09-08 31,450.00 31,700.00 31,350.00 31,600.00 0.0M
2021-09-07 31,500.00 31,700.00 31,400.00 31,550.00 0.0M
2021-09-06 30,700.00 31,250.00 30,700.00 31,250.00 0.0M
2021-09-03 30,100.00 30,700.00 30,100.00 30,700.00 0.0M
2021-09-02 29,850.00 30,050.00 29,850.00 30,050.00 0.0M
2021-09-01 29,540.00 29,860.00 29,540.00 29,800.00 0.0M
2021-08-31 29,160.00 29,610.00 29,160.00 29,550.00 0.0M
2021-08-30 29,030.00 29,150.00 29,030.00 29,150.00 0.0M
2021-08-27 28,690.00 28,830.00 28,690.00 28,830.00 0.0M
2021-08-26 28,960.00 28,960.00 28,860.00 28,860.00 0.0M
2021-08-25 29,010.00 29,150.00 28,920.00 28,950.00 0.0M
2021-08-24 28,780.00 29,040.00 28,780.00 29,030.00 0.0M
2021-08-23 28,190.00 28,580.00 28,190.00 28,570.00 0.0M
2021-08-20 28,500.00 28,500.00 27,810.00 27,810.00 0.0M
2021-08-19 28,270.00 28,270.00 28,000.00 28,000.00 0.0M
2021-08-18 28,280.00 28,580.00 28,200.00 28,440.00 0.0M
2021-08-17 28,660.00 28,660.00 28,350.00 28,400.00 0.0M
2021-08-16 28,780.00 28,810.00 28,490.00 28,570.00 0.0M
2021-08-13 29,110.00 29,110.00 29,000.00 29,050.00 0.0M
2021-08-12 29,400.00 29,400.00 29,100.00 29,140.00 0.0M
2021-08-11 29,160.00 29,300.00 29,140.00 29,260.00 0.0M
2021-08-10 28,820.00 29,380.00 28,820.00 29,150.00 0.0M
2021-08-06 29,120.00 29,300.00 29,120.00 29,210.00 0.0M
2021-08-05 28,920.00 29,110.00 28,920.00 29,110.00 0.0M
2021-08-04 29,040.00 29,040.00 29,040.00 29,040.00 0.0M
2021-08-03 29,050.00 29,160.00 28,870.00 28,870.00 0.0M
2021-08-02 28,500.00 29,100.00 28,500.00 29,090.00 0.0M
2021-07-30 28,800.00 28,800.00 28,500.00 28,500.00 0.0M
2021-07-29 28,630.00 28,800.00 28,590.00 28,800.00 0.0M
2021-07-28 28,420.00 28,610.00 28,310.00 28,360.00 0.0M
2021-07-27 28,750.00 28,790.00 28,640.00 28,790.00 0.0M
2021-07-26 28,770.00 28,800.00 28,620.00 28,670.00 0.0M
2021-07-21 28,420.00 28,420.00 28,020.00 28,260.00 0.0M
2021-07-20 27,790.00 28,060.00 27,790.00 27,920.00 0.0M
2021-07-19 28,250.00 28,420.00 28,070.00 28,090.00 0.0M
2021-07-16 28,680.00 29,200.00 28,610.00 28,700.00 0.0M
2021-07-15 29,380.00 29,380.00 28,880.00 28,880.00 0.0M
2021-07-14 29,230.00 29,470.00 29,180.00 29,380.00 0.0M
2021-07-13 29,480.00 29,750.00 29,470.00 29,590.00 0.0M
2021-07-12 29,110.00 29,350.00 29,010.00 29,330.00 0.0M
2021-07-09 28,500.00 28,680.00 28,160.00 28,680.00 0.0M
2021-07-08 28,890.00 28,970.00 28,710.00 28,710.00 0.0M
2021-07-07 28,900.00 29,120.00 28,800.00 28,920.00 0.0M
2021-07-06 29,100.00 29,120.00 28,930.00 29,100.00 0.0M
2021-07-05 28,940.00 29,030.00 28,880.00 28,960.00 0.0M
2021-07-02 28,990.00 28,990.00 28,710.00 28,910.00 0.0M
2021-07-01 28,930.00 28,930.00 28,540.00 28,680.00 0.0M
2021-06-30 28,880.00 28,930.00 28,870.00 28,870.00 0.0M
2021-06-29 28,890.00 28,890.00 28,750.00 28,880.00 0.0M
2021-06-28 28,980.00 28,980.00 28,810.00 28,890.00 0.0M
2021-06-25 28,930.00 28,930.00 28,770.00 28,850.00 0.0M
2021-06-24 28,580.00 28,580.00 28,510.00 28,580.00 0.0M
2021-06-23 28,710.00 28,800.00 28,680.00 28,680.00 0.0M
2021-06-22 28,530.00 28,790.00 28,500.00 28,700.00 0.0M
2021-06-21 28,190.00 28,210.00 27,780.00 27,970.00 0.0M
2021-06-18 28,900.00 28,900.00 28,690.00 28,690.00 0.0M
2021-06-17 28,650.00 28,650.00 28,410.00 28,450.00 0.0M
2021-06-16 28,780.00 28,840.00 28,710.00 28,810.00 0.0M
2021-06-15 28,560.00 28,900.00 28,560.00 28,900.00 0.0M
2021-06-14 28,420.00 28,470.00 28,220.00 28,470.00 0.0M
2021-06-11 28,200.00 28,290.00 28,140.00 28,240.00 0.0M
2021-06-10 28,070.00 28,310.00 28,050.00 28,140.00 0.0M
2021-06-09 28,360.00 28,360.00 28,070.00 28,070.00 0.0M
2021-06-08 28,380.00 28,590.00 28,360.00 28,360.00 0.0M
2021-06-07 28,600.00 28,600.00 28,120.00 28,450.00 0.0M
2021-06-04 27,950.00 28,400.00 27,950.00 28,290.00 0.0M
2021-06-03 28,050.00 28,400.00 28,050.00 28,340.00 0.0M
2021-06-02 28,080.00 28,210.00 27,960.00 28,060.00 0.0M
2021-06-01 28,150.00 28,150.00 27,830.00 27,960.00 0.0M
2021-05-31 28,200.00 28,270.00 27,840.00 27,990.00 0.0M
2021-05-28 28,020.00 28,270.00 28,020.00 28,260.00 0.0M
2021-05-27 27,600.00 27,810.00 27,580.00 27,650.00 0.0M
2021-05-26 27,680.00 27,900.00 27,580.00 27,830.00 0.0M
2021-05-25 27,700.00 27,710.00 27,510.00 27,700.00 0.0M
2021-05-24 27,250.00 27,530.00 27,250.00 27,480.00 0.0M
2021-05-21 27,270.00 28,040.00 27,270.00 27,290.00 0.0M
2021-05-20 26,470.00 27,150.00 26,470.00 27,050.00 0.0M
2021-05-19 26,780.00 26,940.00 26,660.00 26,660.00 0.0M
2021-05-18 26,700.00 27,080.00 26,700.00 27,030.00 0.0M
2021-05-17 27,100.00 27,100.00 26,470.00 26,530.00 0.0M
2021-05-14 26,640.00 26,780.00 26,450.00 26,600.00 0.0M
2021-05-13 26,330.00 26,440.00 26,010.00 26,140.00 0.0M
2021-05-12 27,240.00 27,380.00 26,560.00 26,830.00 0.0M
2021-05-11 27,500.00 27,530.00 27,020.00 27,130.00 0.0M
2021-05-10 27,760.00 27,910.00 27,760.00 27,910.00 0.0M
2021-05-07 28,300.00 28,300.00 27,700.00 27,720.00 0.0M
2021-05-06 27,900.00 28,050.00 27,800.00 27,800.00 0.0M
2021-04-30 28,170.00 28,170.00 27,700.00 27,720.00 0.0M
2021-04-28 27,760.00 28,110.00 27,760.00 28,110.00 0.0M
2021-04-27 28,100.00 28,100.00 27,860.00 27,860.00 0.0M
2021-04-26 28,280.00 28,280.00 28,070.00 28,110.00 0.0M
2021-04-23 27,970.00 28,110.00 27,960.00 28,090.00 0.0M
2021-04-22 28,020.00 28,560.00 27,990.00 28,010.00 0.0M
2021-04-21 27,790.00 27,850.00 27,450.00 27,450.00 0.0M
2021-04-20 28,560.00 28,560.00 28,190.00 28,200.00 0.0M
2021-04-19 28,750.00 28,930.00 28,690.00 28,820.00 0.0M
2021-04-16 28,660.00 28,950.00 28,650.00 28,790.00 0.0M
2021-04-15 28,660.00 28,790.00 28,610.00 28,610.00 0.0M
2021-04-14 28,700.00 28,790.00 28,680.00 28,680.00 0.0M
2021-04-13 28,720.00 28,860.00 28,600.00 28,700.00 0.0M
2021-04-12 29,060.00 29,060.00 28,660.00 28,660.00 0.0M
2021-04-09 29,050.00 29,200.00 28,490.00 29,000.00 0.0M
2021-04-08 28,800.00 28,800.00 28,490.00 28,560.00 0.0M
2021-04-07 28,450.00 28,820.00 28,450.00 28,820.00 0.0M
2021-04-06 29,060.00 29,060.00 28,350.00 28,350.00 0.0M
2021-04-05 29,160.00 29,160.00 28,790.00 28,790.00 0.0M
2021-04-02 28,630.00 28,930.00 28,630.00 28,930.00 0.0M
2021-04-01 28,230.00 28,420.00 28,230.00 28,280.00 0.0M
2021-03-31 28,160.00 28,250.00 27,810.00 27,810.00 0.0M
2021-03-30 28,270.00 28,270.00 28,140.00 28,140.00 0.0M
2021-03-29 28,190.00 28,210.00 27,960.00 27,970.00 0.0M
2021-03-26 27,740.00 27,880.00 27,630.00 27,770.00 0.0M
2021-03-25 27,150.00 27,510.00 27,150.00 27,510.00 0.0M
2021-03-24 27,400.00 27,400.00 27,100.00 27,150.00 0.0M
2021-03-23 27,850.00 27,940.00 27,540.00 27,540.00 0.0M
2021-03-22 27,860.00 27,860.00 27,440.00 27,580.00 0.0M
2021-03-19 27,470.00 28,000.00 27,470.00 27,890.00 0.0M
2021-03-18 27,960.00 28,260.00 27,900.00 27,970.00 0.0M
2021-03-17 27,970.00 27,970.00 27,590.00 27,680.00 0.0M
2021-03-16 27,460.00 27,690.00 27,460.00 27,580.00 0.0M
2021-03-15 27,480.00 27,510.00 27,200.00 27,340.00 0.0M
2021-03-12 27,360.00 27,470.00 27,300.00 27,420.00 0.0M
2021-03-11 26,500.00 26,710.00 26,170.00 26,690.00 0.0M
2021-03-10 26,880.00 27,040.00 26,640.00 26,640.00 0.0M
2021-03-09 26,650.00 26,670.00 26,250.00 26,500.00 0.0M
2021-03-08 27,370.00 27,380.00 26,660.00 26,700.00 0.0M
2021-03-05 26,380.00 27,100.00 26,350.00 27,100.00 0.0M
2021-03-04 26,860.00 26,900.00 26,550.00 26,840.00 0.0M
2021-03-03 27,380.00 27,380.00 27,030.00 27,130.00 0.0M
2021-03-02 27,800.00 27,800.00 27,160.00 27,270.00 0.0M
2021-03-01 27,280.00 27,440.00 27,100.00 27,300.00 0.0M
2021-02-26 27,080.00 27,290.00 26,750.00 26,780.00 0.0M
2021-02-25 27,890.00 28,000.00 27,730.00 27,860.00 0.0M
2021-02-24 28,120.00 28,120.00 27,360.00 27,360.00 0.0M
2021-02-22 28,610.00 28,720.00 28,380.00 28,460.00 0.0M
2021-02-19 28,260.00 28,520.00 28,260.00 28,520.00 0.0M
2021-02-18 28,860.00 28,860.00 28,490.00 28,510.00 0.0M
2021-02-17 29,040.00 29,040.00 28,770.00 28,860.00 0.0M
2021-02-16 29,340.00 29,680.00 28,950.00 29,160.00 0.0M
2021-02-15 28,760.00 29,020.00 28,730.00 29,020.00 0.0M
2021-02-12 28,510.00 28,650.00 28,450.00 28,580.00 0.0M
2021-02-10 28,500.00 28,510.00 28,370.00 28,510.00 0.0M
2021-02-09 28,420.00 28,500.00 28,300.00 28,500.00 0.0M
2021-02-08 28,050.00 28,390.00 28,050.00 28,250.00 0.0M
2021-02-05 27,800.00 28,000.00 27,690.00 27,990.00 0.0M
2021-02-04 27,570.00 27,700.00 27,470.00 27,550.00 0.0M
2021-02-03 27,750.00 27,750.00 27,370.00 27,610.00 0.0M
2021-02-02 27,510.00 27,580.00 27,200.00 27,530.00 0.0M
2021-02-01 26,480.00 27,320.00 26,430.00 27,190.00 0.0M
2021-01-29 27,790.00 27,830.00 26,840.00 26,840.00 0.0M
2021-01-28 27,370.00 27,670.00 27,250.00 27,350.00 0.0M
2021-01-27 27,880.00 28,000.00 27,740.00 28,000.00 0.0M
2021-01-26 27,800.00 27,930.00 27,660.00 27,660.00 0.0M
2021-01-25 28,350.00 28,350.00 27,700.00 27,760.00 0.0M
2021-01-22 27,710.00 27,850.00 27,640.00 27,850.00 0.0M
2021-01-21 27,800.00 27,880.00 27,700.00 27,740.00 0.0M
2021-01-20 27,760.00 27,770.00 27,550.00 27,600.00 0.0M
2021-01-19 27,520.00 27,690.00 27,400.00 27,400.00 0.0M
2021-01-18 27,240.00 27,470.00 27,100.00 27,320.00 0.0M
2021-01-15 27,950.00 27,970.00 27,350.00 27,450.00 0.0M
2021-01-14 27,670.00 27,960.00 27,500.00 27,620.00 0.0M
2021-01-13 27,530.00 27,770.00 27,500.00 27,690.00 0.0M
2021-01-12 27,500.00 27,920.00 27,240.00 27,410.00 0.0M
2021-01-08 26,920.00 27,290.00 26,920.00 27,290.00 0.0M
2021-01-07 26,610.00 26,910.00 26,610.00 26,710.00 0.0M
2021-01-06 26,440.00 26,440.00 26,170.00 26,280.00 0.0M
2021-01-05 26,100.00 26,470.00 26,080.00 26,280.00 0.0M
2021-01-04 26,820.00 26,820.00 25,800.00 26,200.00 0.0M