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
2022-12-30 25,340.00 25,340.00 24,870.00 24,895.00 0.0M
2022-12-29 24,765.00 24,965.00 24,690.00 24,890.00 0.0M
2022-12-28 24,910.00 24,975.00 24,785.00 24,970.00 0.0M
2022-12-27 25,350.00 25,355.00 25,075.00 25,085.00 0.0M
2022-12-26 25,040.00 25,175.00 25,005.00 25,165.00 0.0M
2022-12-23 25,080.00 25,110.00 24,880.00 25,045.00 0.0M
2022-12-22 25,350.00 25,460.00 25,225.00 25,365.00 0.0M
2022-12-21 25,465.00 25,555.00 25,170.00 25,205.00 0.0M
2022-12-20 26,405.00 26,410.00 25,500.00 25,620.00 0.0M
2022-12-19 26,375.00 26,625.00 26,375.00 26,415.00 0.0M
2022-12-16 26,890.00 26,890.00 26,735.00 26,735.00 0.0M
2022-12-15 27,340.00 27,345.00 27,140.00 27,200.00 0.0M
2022-12-14 27,325.00 27,430.00 27,255.00 27,405.00 0.0M
2022-12-13 27,265.00 27,355.00 27,080.00 27,150.00 0.0M
2022-12-12 27,065.00 27,130.00 27,065.00 27,130.00 0.0M
2022-12-09 27,070.00 27,200.00 27,010.00 27,190.00 0.0M
2022-12-08 26,750.00 26,750.00 26,475.00 26,640.00 0.0M
2022-12-07 26,995.00 27,000.00 26,890.00 26,985.00 0.0M
2022-12-06 27,120.00 27,245.00 27,035.00 27,235.00 0.0M
2022-12-05 27,300.00 27,400.00 27,200.00 27,205.00 0.0M
2022-12-02 27,800.00 27,800.00 27,240.00 27,395.00 0.0M
2022-12-01 28,000.00 28,000.00 27,715.00 27,910.00 0.0M
2022-11-30 27,395.00 27,540.00 27,330.00 27,540.00 0.0M
2022-11-29 27,995.00 27,995.00 27,670.00 27,720.00 0.0M
2022-11-28 28,240.00 28,240.00 27,945.00 28,020.00 0.0M
2022-11-25 28,285.00 28,305.00 28,240.00 28,240.00 0.0M
2022-11-24 28,435.00 28,475.00 28,385.00 28,400.00 0.0M
2022-11-22 27,790.00 27,990.00 27,750.00 27,970.00 0.0M
2022-11-21 27,830.00 27,830.00 27,630.00 27,700.00 0.0M
2022-11-18 27,730.00 27,840.00 27,640.00 27,655.00 0.0M
2022-11-17 27,705.00 27,915.00 27,705.00 27,730.00 0.0M
2022-11-16 28,145.00 28,145.00 27,800.00 27,980.00 0.0M
2022-11-15 27,840.00 28,110.00 27,830.00 28,090.00 0.0M
2022-11-14 28,150.00 28,150.00 27,905.00 27,995.00 0.0M
2022-11-11 27,530.00 28,095.00 27,530.00 28,095.00 0.0M
2022-11-10 26,700.00 26,850.00 26,700.00 26,815.00 0.0M
2022-11-09 27,175.00 27,200.00 27,040.00 27,065.00 0.0M
2022-11-08 26,835.00 27,125.00 26,835.00 27,060.00 0.0M
2022-11-07 26,425.00 26,650.00 26,425.00 26,610.00 0.0M
2022-11-04 26,260.00 26,370.00 26,150.00 26,210.00 0.0M
2022-11-02 26,450.00 26,800.00 25,500.00 26,660.00 0.0M
2022-11-01 26,445.00 26,455.00 26,300.00 26,450.00 0.0M
2022-10-31 26,390.00 27,015.00 26,170.00 26,265.00 0.0M
2022-10-28 25,915.00 25,915.00 25,465.00 25,705.00 0.0M
2022-10-27 25,695.00 26,130.00 25,695.00 25,975.00 0.0M
2022-10-26 26,185.00 26,190.00 26,015.00 26,015.00 0.0M
2022-10-25 25,950.00 26,050.00 25,810.00 25,980.00 0.0M
2022-10-24 25,935.00 25,935.00 25,655.00 25,655.00 0.0M
2022-10-21 25,300.00 25,805.00 25,300.00 25,435.00 0.0M
2022-10-20 25,250.00 25,315.00 25,225.00 25,225.00 0.0M
2022-10-19 25,610.00 25,685.00 25,550.00 25,655.00 0.0M
2022-10-18 25,655.00 25,655.00 25,390.00 25,600.00 0.0M
2022-10-17 25,035.00 25,215.00 25,035.00 25,215.00 0.0M
2022-10-14 25,250.00 25,580.00 25,100.00 25,510.00 0.0M
2022-10-13 24,800.00 24,870.00 24,745.00 24,780.00 0.0M
2022-10-12 25,030.00 25,030.00 24,790.00 24,885.00 0.0M
2022-10-11 25,505.00 25,510.00 24,970.00 25,045.00 0.0M
2022-10-07 25,785.00 26,075.00 25,785.00 26,005.00 0.0M
2022-10-06 25,945.00 26,315.00 25,945.00 26,285.00 0.0M
2022-10-05 26,145.00 26,145.00 25,860.00 25,950.00 0.0M
2022-10-04 25,440.00 25,715.00 25,320.00 25,715.00 0.0M
2022-10-03 24,385.00 24,960.00 24,385.00 24,960.00 0.0M
2022-09-30 24,945.00 24,945.00 24,485.00 24,560.00 0.0M
2022-09-29 25,295.00 25,295.00 25,010.00 25,185.00 0.0M
2022-09-28 25,060.00 25,240.00 24,695.00 24,950.00 0.0M
2022-09-27 25,175.00 25,240.00 25,115.00 25,135.00 0.0M
2022-09-26 25,450.00 25,530.00 25,100.00 25,155.00 0.0M
2022-09-22 25,720.00 26,130.00 25,705.00 25,950.00 0.0M
2022-09-21 26,455.00 26,455.00 26,070.00 26,130.00 0.0M
2022-09-20 26,575.00 26,670.00 26,490.00 26,520.00 0.0M
2022-09-16 26,390.00 26,545.00 26,390.00 26,415.00 0.0M
2022-09-15 26,985.00 27,270.00 26,735.00 26,805.00 0.0M
2022-09-14 27,095.00 27,095.00 26,670.00 26,840.00 0.0M
2022-09-13 27,580.00 27,595.00 27,520.00 27,595.00 0.0M
2022-09-12 27,640.00 27,640.00 27,505.00 27,575.00 0.0M
2022-09-09 27,270.00 27,350.00 27,090.00 27,235.00 0.0M
2022-09-08 26,775.00 27,160.00 26,775.00 27,160.00 0.0M
2022-09-07 26,705.00 26,705.00 26,260.00 26,445.00 0.0M
2022-09-06 26,705.00 26,930.00 26,555.00 26,790.00 0.0M
2022-09-05 26,560.00 26,705.00 26,520.00 26,705.00 0.0M
2022-09-02 26,820.00 26,820.00 26,600.00 26,600.00 0.0M
2022-09-01 27,150.00 27,150.00 26,785.00 26,830.00 0.0M
2022-08-31 27,220.00 27,465.00 27,215.00 27,300.00 0.0M
2022-08-30 27,130.00 27,400.00 27,130.00 27,365.00 0.0M
2022-08-29 26,850.00 27,090.00 26,850.00 27,050.00 0.0M
2022-08-26 27,965.00 27,985.00 27,850.00 27,850.00 0.0M
2022-08-25 27,625.00 27,755.00 27,600.00 27,755.00 0.0M
2022-08-24 27,700.00 27,725.00 27,580.00 27,590.00 0.0M
2022-08-23 27,920.00 27,935.00 27,745.00 27,745.00 0.0M
2022-08-22 28,160.00 28,225.00 28,100.00 28,210.00 0.0M
2022-08-19 28,425.00 28,500.00 28,400.00 28,400.00 0.0M
2022-08-18 28,270.00 28,270.00 28,030.00 28,165.00 0.0M
2022-08-17 28,195.00 28,475.00 28,195.00 28,445.00 0.0M
2022-08-16 28,245.00 28,245.00 28,060.00 28,195.00 0.0M
2022-08-15 28,320.00 28,320.00 28,115.00 28,245.00 0.0M
2022-08-12 27,445.00 28,400.00 27,435.00 27,960.00 0.0M
2022-08-10 27,355.00 27,355.00 27,110.00 27,110.00 0.0M
2022-08-09 27,740.00 27,740.00 27,470.00 27,495.00 0.0M
2022-08-08 27,580.00 27,765.00 27,580.00 27,765.00 0.0M
2022-08-05 27,615.00 27,780.00 27,605.00 27,735.00 0.0M
2022-08-04 27,415.00 27,500.00 27,380.00 27,460.00 0.0M
2022-08-03 27,025.00 27,180.00 27,000.00 27,180.00 0.0M
2022-08-02 27,275.00 27,305.00 26,815.00 26,905.00 0.0M
2022-08-01 27,000.00 27,255.00 26,870.00 27,230.00 0.0M
2022-07-29 27,460.00 27,460.00 27,065.00 27,100.00 0.0M
2022-07-28 27,680.00 27,680.00 27,280.00 27,325.00 0.0M
2022-07-27 27,090.00 27,445.00 27,060.00 27,375.00 0.0M
2022-07-26 27,255.00 27,260.00 27,170.00 27,215.00 0.0M
2022-07-25 27,475.00 27,505.00 27,290.00 27,290.00 0.0M
2022-07-22 27,490.00 27,760.00 27,425.00 27,710.00 0.0M
2022-07-21 27,240.00 27,500.00 27,240.00 27,500.00 0.0M
2022-07-20 26,960.00 27,380.00 26,960.00 27,380.00 0.0M
2022-07-19 26,470.00 26,490.00 26,415.00 26,440.00 0.0M
2022-07-15 26,255.00 26,350.00 26,090.00 26,250.00 0.0M
2022-07-14 25,870.00 26,475.00 25,700.00 26,475.00 0.0M
2022-07-13 26,190.00 26,220.00 26,145.00 26,145.00 0.0M
2022-07-12 26,455.00 26,455.00 26,000.00 26,105.00 0.0M
2022-07-11 26,995.00 27,050.00 26,680.00 26,690.00 0.0M
2022-07-08 26,500.00 26,800.00 26,500.00 26,550.00 0.0M
2022-07-07 25,880.00 26,360.00 25,880.00 26,360.00 0.0M
2022-07-06 25,875.00 25,875.00 25,740.00 25,780.00 0.0M
2022-07-05 25,955.00 26,000.00 25,800.00 25,885.00 0.0M
2022-07-04 25,635.00 25,715.00 25,545.00 25,690.00 0.0M
2022-07-01 25,880.00 26,060.00 25,325.00 25,475.00 0.0M
2022-06-30 26,300.00 26,300.00 25,885.00 25,890.00 0.0M
2022-06-29 26,485.00 26,495.00 26,350.00 26,485.00 0.0M
2022-06-28 26,650.00 26,735.00 26,545.00 26,675.00 0.0M
2022-06-27 26,550.00 26,755.00 26,500.00 26,755.00 0.0M
2022-06-24 25,910.00 26,230.00 25,780.00 26,230.00 0.0M
2022-06-23 26,160.00 26,195.00 25,800.00 25,880.00 0.0M
2022-06-22 26,570.00 26,570.00 25,995.00 26,000.00 0.0M
2022-06-21 25,595.00 26,375.00 25,595.00 26,260.00 0.0M
2022-06-20 26,155.00 26,155.00 25,430.00 25,475.00 0.0M
2022-06-17 26,050.00 26,495.00 25,630.00 26,035.00 0.0M
2022-06-16 26,980.00 27,100.00 26,600.00 26,600.00 0.0M
2022-06-15 26,715.00 26,715.00 26,460.00 26,480.00 0.0M
2022-06-14 26,640.00 26,910.00 26,600.00 26,910.00 0.0M
2022-06-13 27,655.00 27,655.00 27,185.00 27,265.00 0.0M
2022-06-10 28,330.00 28,330.00 28,065.00 28,155.00 0.0M
2022-06-09 28,615.00 28,765.00 28,615.00 28,690.00 0.0M
2022-06-08 28,700.00 28,850.00 28,700.00 28,850.00 0.0M
2022-06-07 28,695.00 28,715.00 28,535.00 28,535.00 0.0M
2022-06-06 28,140.00 28,535.00 28,140.00 28,460.00 0.0M
2022-06-03 28,510.00 28,595.00 28,355.00 28,515.00 0.0M
2022-06-02 28,260.00 28,260.00 27,990.00 28,155.00 0.0M
2022-06-01 28,065.00 28,445.00 28,065.00 28,440.00 0.0M
2022-05-31 28,205.00 28,280.00 28,125.00 28,175.00 0.0M
2022-05-30 27,820.00 28,300.00 27,820.00 28,300.00 0.0M
2022-05-27 27,595.00 27,595.00 27,380.00 27,380.00 0.0M
2022-05-26 27,595.00 27,595.00 27,105.00 27,105.00 0.0M
2022-05-25 27,295.00 27,405.00 27,235.00 27,400.00 0.0M
2022-05-24 27,670.00 27,670.00 27,500.00 27,500.00 0.0M
2022-05-23 27,775.00 27,775.00 27,535.00 27,595.00 0.0M
2022-05-20 27,320.00 27,440.00 27,105.00 27,415.00 0.0M
2022-05-19 26,870.00 27,240.00 26,870.00 27,240.00 0.0M
2022-05-18 27,500.00 27,765.00 27,465.00 27,615.00 0.0M
2022-05-17 27,060.00 27,270.00 27,055.00 27,270.00 0.0M
2022-05-16 27,465.00 27,465.00 27,045.00 27,045.00 0.0M
2022-05-13 26,435.00 27,100.00 26,435.00 26,980.00 0.0M
2022-05-12 26,060.00 26,370.00 26,050.00 26,100.00 0.0M
2022-05-11 26,300.00 26,580.00 26,260.00 26,260.00 0.0M
2022-05-10 26,500.00 26,500.00 25,900.00 26,330.00 0.0M
2022-05-09 26,810.00 26,945.00 26,600.00 26,600.00 0.0M
2022-05-06 27,165.00 27,165.00 26,670.00 26,990.00 0.0M
2022-05-02 27,065.00 27,290.00 26,865.00 27,030.00 0.0M
2022-04-28 26,685.00 26,925.00 26,430.00 26,865.00 0.0M
2022-04-27 26,005.00 26,350.00 25,860.00 26,320.00 0.0M
2022-04-26 26,940.00 26,940.00 26,505.00 26,685.00 0.0M
2022-04-25 26,605.00 26,755.00 26,500.00 26,755.00 0.0M
2022-04-22 27,060.00 27,180.00 26,950.00 27,105.00 0.0M
2022-04-21 27,180.00 27,570.00 27,160.00 27,560.00 0.0M
2022-04-20 27,385.00 27,400.00 27,015.00 27,015.00 0.0M
2022-04-19 26,985.00 26,985.00 26,700.00 26,885.00 0.0M
2022-04-18 26,460.00 26,590.00 26,300.00 26,485.00 0.0M
2022-04-15 26,775.00 27,250.00 26,625.00 26,790.00 0.0M
2022-04-14 27,600.00 27,600.00 27,150.00 27,260.00 0.0M
2022-04-13 26,510.00 27,100.00 26,510.00 27,100.00 0.0M
2022-04-12 26,865.00 26,865.00 26,395.00 26,395.00 0.0M
2022-04-11 27,135.00 27,275.00 26,960.00 27,005.00 0.0M
2022-04-08 27,615.00 27,995.00 27,370.00 27,480.00 0.0M
2022-04-07 27,640.00 27,640.00 27,295.00 27,325.00 0.0M
2022-04-06 28,230.00 28,230.00 28,030.00 28,140.00 0.0M
2022-04-05 29,035.00 29,035.00 28,590.00 28,600.00 0.0M
2022-04-04 28,000.00 28,610.00 28,000.00 28,610.00 0.0M
2022-04-01 28,190.00 28,570.00 28,190.00 28,365.00 0.0M
2022-03-31 28,390.00 28,845.00 28,390.00 28,630.00 0.0M
2022-03-30 29,055.00 29,055.00 28,675.00 28,700.00 0.0M
2022-03-29 28,775.00 28,775.00 28,525.00 28,555.00 0.0M
2022-03-28 28,605.00 28,670.00 28,345.00 28,395.00 0.0M
2022-03-25 29,000.00 29,000.00 28,465.00 28,680.00 0.0M
2022-03-24 28,050.00 28,590.00 28,030.00 28,590.00 0.0M
2022-03-23 27,955.00 28,645.00 27,955.00 28,550.00 0.0M
2022-03-22 27,920.00 27,920.00 27,550.00 27,580.00 0.0M
2022-03-18 27,240.00 27,420.00 27,160.00 27,420.00 0.0M
2022-03-17 27,150.00 27,355.00 26,965.00 27,200.00 0.0M
2022-03-16 26,600.00 26,600.00 25,850.00 26,200.00 0.0M
2022-03-15 25,370.00 26,500.00 25,285.00 26,500.00 0.0M
2022-03-14 25,700.00 25,840.00 25,425.00 25,530.00 0.0M
2022-03-11 25,505.00 25,700.00 25,245.00 25,700.00 0.0M
2022-03-10 26,085.00 26,195.00 25,500.00 26,155.00 0.0M
2022-03-09 25,150.00 25,305.00 24,840.00 24,840.00 0.0M
2022-03-08 24,900.00 25,510.00 24,645.00 25,065.00 0.0M
2022-03-07 26,155.00 26,155.00 25,100.00 25,100.00 0.0M
2022-03-04 26,750.00 26,795.00 26,150.00 26,310.00 0.0M
2022-03-03 27,010.00 27,215.00 26,900.00 27,005.00 0.0M
2022-03-02 26,985.00 27,020.00 26,755.00 26,755.00 0.0M
2022-03-01 27,490.00 27,555.00 27,380.00 27,455.00 0.0M
2022-02-28 27,465.00 27,465.00 26,960.00 27,100.00 0.0M
2022-02-25 26,875.00 27,285.00 26,845.00 27,285.00 0.0M
2022-02-24 26,655.00 26,725.00 26,225.00 26,375.00 0.0M
2022-02-22 27,415.00 27,415.00 26,660.00 26,880.00 0.0M
2022-02-21 27,350.00 27,490.00 26,940.00 27,415.00 0.0M
2022-02-18 27,705.00 27,895.00 27,420.00 27,840.00 0.0M
2022-02-17 28,480.00 28,480.00 28,000.00 28,040.00 0.0M
2022-02-16 28,530.00 28,530.00 28,125.00 28,215.00 0.0M
2022-02-15 27,950.00 28,025.00 27,650.00 27,760.00 0.0M
2022-02-14 28,350.00 28,350.00 27,750.00 27,950.00 0.0M
2022-02-10 28,905.00 28,930.00 28,630.00 28,925.00 0.0M
2022-02-09 28,300.00 28,600.00 28,300.00 28,600.00 0.0M
2022-02-08 28,460.00 28,460.00 28,255.00 28,255.00 0.0M
2022-02-07 28,350.00 28,350.00 27,995.00 28,075.00 0.0M
2022-02-04 28,210.00 28,605.00 28,200.00 28,605.00 0.0M
2022-02-03 28,570.00 28,710.00 28,385.00 28,425.00 0.0M
2022-02-02 28,935.00 29,180.00 28,895.00 29,070.00 0.0M
2022-02-01 28,820.00 29,135.00 28,300.00 28,435.00 0.0M
2022-01-31 27,620.00 28,465.00 27,570.00 28,000.00 0.0M
2022-01-28 27,795.00 27,970.00 27,230.00 27,610.00 0.0M
2022-01-27 28,555.00 28,585.00 27,185.00 27,590.00 0.0M
2022-01-26 28,535.00 28,585.00 28,245.00 28,470.00 0.0M
2022-01-25 29,175.00 29,250.00 28,300.00 28,850.00 0.0M
2022-01-24 28,985.00 29,500.00 28,770.00 29,500.00 0.0M
2022-01-21 29,480.00 29,485.00 29,000.00 29,485.00 0.0M
2022-01-20 29,560.00 29,980.00 29,175.00 29,980.00 0.0M
2022-01-19 30,380.00 30,490.00 29,375.00 29,490.00 0.0M
2022-01-18 31,320.00 31,460.00 30,880.00 31,080.00 0.0M
2022-01-17 31,340.00 31,340.00 30,950.00 31,000.00 0.0M
2022-01-14 31,520.00 31,520.00 30,660.00 31,240.00 0.0M
2022-01-13 31,870.00 31,950.00 31,410.00 31,520.00 0.0M
2022-01-12 31,700.00 31,930.00 31,690.00 31,840.00 0.0M
2022-01-11 31,410.00 31,740.00 31,140.00 31,220.00 0.0M
2022-01-07 32,890.00 32,890.00 31,700.00 31,890.00 0.0M
2022-01-06 32,860.00 32,880.00 32,180.00 32,210.00 0.0M
2022-01-05 33,520.00 33,520.00 33,260.00 33,350.00 0.0M
2022-01-04 33,050.00 33,470.00 32,120.00 32,820.00 0.0M