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
2023-12-29 33,340.00 33,370.00 33,090.00 33,140.00 0.0M
2023-12-28 33,160.00 33,390.00 33,160.00 33,390.00 0.0M
2023-12-27 32,990.00 33,380.00 32,990.00 33,380.00 0.0M
2023-12-26 32,730.00 32,920.00 32,730.00 32,880.00 0.0M
2023-12-25 32,890.00 32,900.00 32,790.00 32,790.00 0.0M
2023-12-22 32,880.00 32,880.00 32,680.00 32,750.00 0.0M
2023-12-21 32,500.00 32,730.00 32,500.00 32,720.00 0.0M
2023-12-20 32,960.00 33,170.00 32,960.00 33,080.00 0.0M
2023-12-19 32,550.00 32,780.00 32,310.00 32,770.00 0.0M
2023-12-18 32,630.00 32,630.00 32,200.00 32,480.00 0.0M
2023-12-15 32,400.00 32,770.00 32,400.00 32,670.00 0.0M
2023-12-14 32,800.00 32,800.00 32,170.00 32,290.00 0.0M
2023-12-13 32,570.00 32,770.00 32,570.00 32,670.00 0.0M
2023-12-12 32,820.00 32,820.00 32,370.00 32,420.00 0.0M
2023-12-11 32,490.00 32,500.00 32,220.00 32,240.00 0.0M
2023-12-08 32,110.00 32,110.00 31,750.00 31,790.00 0.0M
2023-12-07 32,530.00 32,530.00 32,100.00 32,350.00 0.0M
2023-12-06 32,050.00 32,820.00 32,050.00 32,740.00 0.0M
2023-12-05 32,450.00 32,470.00 32,020.00 32,030.00 0.0M
2023-12-04 32,730.00 32,730.00 32,430.00 32,610.00 0.0M
2023-12-01 33,040.00 33,040.00 32,740.00 32,860.00 0.0M
2023-11-30 32,570.00 32,800.00 32,570.00 32,800.00 0.0M
2023-11-29 32,500.00 32,730.00 32,490.00 32,610.00 0.0M
2023-11-28 32,980.00 32,980.00 32,500.00 32,670.00 0.0M
2023-11-27 33,120.00 33,130.00 32,740.00 32,740.00 0.0M
2023-11-24 33,020.00 33,230.00 32,980.00 33,060.00 0.0M
2023-11-22 32,720.00 32,950.00 32,580.00 32,890.00 0.0M
2023-11-21 32,600.00 32,870.00 32,600.00 32,800.00 0.0M
2023-11-20 32,970.00 33,000.00 32,570.00 32,640.00 0.0M
2023-11-17 32,490.00 32,800.00 32,490.00 32,800.00 0.0M
2023-11-16 32,550.00 32,680.00 32,310.00 32,600.00 0.0M
2023-11-15 32,250.00 32,600.00 32,180.00 32,530.00 0.0M
2023-11-14 31,580.00 31,600.00 31,440.00 31,510.00 0.0M
2023-11-13 31,730.00 31,810.00 31,380.00 31,400.00 0.0M
2023-11-10 31,330.00 31,440.00 31,130.00 31,440.00 0.0M
2023-11-09 31,500.00 31,660.00 31,380.00 31,630.00 0.0M
2023-11-08 31,340.00 31,450.00 31,210.00 31,360.00 0.0M
2023-11-07 31,400.00 31,440.00 31,130.00 31,130.00 0.0M
2023-11-06 31,500.00 31,630.00 31,360.00 31,530.00 0.0M
2023-11-02 30,720.00 30,900.00 30,690.00 30,690.00 0.0M
2023-11-01 30,290.00 30,390.00 30,190.00 30,350.00 0.0M
2023-10-31 29,450.00 29,515.00 29,180.00 29,330.00 0.0M
2023-10-30 29,235.00 29,450.00 29,180.00 29,360.00 0.0M
2023-10-27 29,300.00 29,370.00 29,105.00 29,250.00 0.0M
2023-10-26 29,225.00 29,270.00 28,905.00 28,940.00 0.0M
2023-10-25 30,000.00 30,000.00 29,700.00 29,700.00 0.0M
2023-10-24 29,720.00 29,780.00 29,070.00 29,690.00 0.0M
2023-10-23 29,845.00 29,845.00 29,640.00 29,640.00 0.0M
2023-10-20 29,805.00 30,060.00 29,745.00 29,990.00 0.0M
2023-10-19 30,320.00 30,370.00 30,120.00 30,180.00 0.0M
2023-10-18 30,770.00 30,850.00 30,640.00 30,850.00 0.0M
2023-10-17 30,830.00 31,080.00 30,690.00 30,790.00 0.0M
2023-10-16 30,530.00 30,600.00 30,310.00 30,350.00 0.0M
2023-10-13 31,300.00 31,350.00 30,920.00 31,350.00 0.0M
2023-10-12 30,920.00 31,370.00 30,920.00 31,370.00 0.0M
2023-10-11 30,490.00 30,690.00 30,490.00 30,610.00 0.0M
2023-10-10 30,050.00 30,460.00 30,050.00 30,450.00 0.0M
2023-10-06 30,000.00 30,030.00 29,835.00 29,900.00 0.0M
2023-10-05 29,770.00 30,030.00 29,580.00 30,030.00 0.0M
2023-10-04 29,610.00 29,760.00 29,510.00 29,540.00 0.0M
2023-10-03 30,460.00 30,460.00 30,100.00 30,100.00 0.0M
2023-10-02 31,250.00 31,290.00 30,560.00 30,560.00 0.0M
2023-09-29 30,820.00 30,820.00 30,580.00 30,580.00 0.0M
2023-09-28 30,770.00 30,790.00 30,390.00 30,640.00 0.0M
2023-09-27 30,420.00 30,730.00 30,360.00 30,700.00 0.0M
2023-09-26 30,840.00 30,840.00 30,630.00 30,640.00 0.0M
2023-09-25 30,860.00 30,970.00 30,760.00 30,930.00 0.0M
2023-09-22 30,490.00 30,830.00 30,360.00 30,830.00 0.0M
2023-09-21 31,080.00 31,080.00 30,740.00 30,840.00 0.0M
2023-09-20 31,490.00 31,530.00 31,350.00 31,390.00 0.0M
2023-09-19 31,560.00 31,670.00 31,370.00 31,560.00 0.0M
2023-09-15 31,720.00 31,930.00 31,590.00 31,850.00 0.0M
2023-09-14 31,170.00 31,530.00 31,170.00 31,500.00 0.0M
2023-09-13 31,180.00 31,200.00 31,000.00 31,040.00 0.0M
2023-09-12 31,280.00 31,310.00 31,000.00 31,180.00 0.0M
2023-09-11 31,370.00 31,390.00 31,040.00 31,090.00 0.0M
2023-09-08 31,700.00 31,700.00 31,220.00 31,250.00 0.0M
2023-09-07 32,020.00 32,060.00 31,750.00 31,760.00 0.0M
2023-09-06 31,980.00 32,220.00 31,980.00 32,200.00 0.0M
2023-09-05 31,850.00 31,860.00 31,670.00 31,820.00 0.0M
2023-09-04 31,750.00 31,820.00 31,690.00 31,820.00 0.0M
2023-09-01 31,520.00 31,820.00 31,520.00 31,760.00 0.0M
2023-08-31 31,360.00 31,510.00 31,350.00 31,510.00 0.0M
2023-08-30 31,410.00 31,460.00 31,300.00 31,300.00 0.0M
2023-08-29 31,170.00 31,190.00 30,950.00 31,080.00 0.0M
2023-08-28 30,750.00 31,180.00 30,750.00 31,180.00 0.0M
2023-08-25 30,680.00 30,690.00 30,500.00 30,560.00 0.0M
2023-08-24 31,190.00 31,190.00 31,040.00 31,160.00 0.0M
2023-08-23 30,610.00 30,890.00 30,610.00 30,890.00 0.0M
2023-08-22 30,740.00 30,740.00 30,590.00 30,720.00 0.0M
2023-08-21 30,350.00 30,560.00 30,300.00 30,490.00 0.0M
2023-08-18 30,250.00 30,470.00 30,150.00 30,270.00 0.0M
2023-08-17 30,560.00 30,560.00 30,180.00 30,470.00 0.0M
2023-08-16 30,840.00 30,850.00 30,630.00 30,630.00 0.0M
2023-08-15 31,210.00 31,280.00 31,130.00 31,130.00 0.0M
2023-08-14 31,310.00 31,320.00 30,780.00 30,870.00 0.0M
2023-08-10 31,570.00 31,570.00 30,820.00 31,400.00 0.0M
2023-08-09 31,480.00 31,580.00 31,450.00 31,540.00 0.0M
2023-08-08 31,840.00 31,840.00 31,510.00 31,650.00 0.0M
2023-08-07 31,360.00 31,680.00 31,210.00 31,680.00 0.0M
2023-08-04 31,520.00 31,680.00 31,440.00 31,550.00 0.0M
2023-08-03 31,830.00 31,880.00 31,670.00 31,670.00 0.0M
2023-08-02 32,500.00 32,590.00 32,130.00 32,230.00 0.0M
2023-08-01 32,650.00 32,820.00 32,640.00 32,730.00 0.0M
2023-07-31 32,640.00 32,770.00 32,420.00 32,590.00 0.0M
2023-07-28 32,530.00 32,570.00 32,030.00 32,500.00 0.0M
2023-07-27 32,320.00 32,610.00 32,280.00 32,610.00 0.0M
2023-07-26 32,520.00 32,570.00 32,390.00 32,440.00 0.0M
2023-07-25 32,540.00 32,570.00 32,350.00 32,420.00 0.0M
2023-07-24 32,480.00 32,530.00 32,350.00 32,400.00 0.0M
2023-07-21 32,030.00 32,270.00 31,940.00 32,130.00 0.0M
2023-07-20 32,730.00 32,750.00 32,240.00 32,280.00 0.0M
2023-07-19 32,770.00 32,840.00 32,610.00 32,790.00 0.0M
2023-07-18 32,230.00 32,570.00 32,230.00 32,530.00 0.0M
2023-07-14 32,500.00 32,600.00 31,560.00 32,200.00 0.0M
2023-07-13 31,750.00 32,230.00 31,530.00 32,190.00 0.0M
2023-07-12 32,030.00 32,030.00 31,470.00 31,550.00 0.0M
2023-07-11 32,260.00 32,320.00 32,000.00 32,000.00 0.0M
2023-07-10 32,340.00 32,340.00 31,930.00 32,050.00 0.0M
2023-07-07 32,500.00 32,620.00 32,310.00 32,380.00 0.0M
2023-07-06 32,820.00 33,010.00 32,640.00 32,780.00 0.0M
2023-07-05 33,230.00 33,330.00 33,030.00 33,280.00 0.0M
2023-07-04 33,310.00 33,490.00 33,300.00 33,400.00 0.0M
2023-07-03 33,410.00 33,680.00 33,410.00 33,590.00 0.0M
2023-06-30 32,970.00 32,970.00 32,660.00 32,930.00 0.0M
2023-06-29 33,500.00 33,500.00 32,940.00 33,080.00 0.0M
2023-06-28 32,390.00 32,840.00 32,360.00 32,840.00 0.0M
2023-06-27 32,190.00 32,250.00 31,910.00 32,050.00 0.0M
2023-06-26 32,310.00 32,570.00 32,110.00 32,410.00 0.0M
2023-06-23 33,050.00 33,210.00 32,300.00 32,510.00 0.0M
2023-06-22 33,170.00 33,410.00 33,000.00 33,030.00 0.0M
2023-06-21 33,190.00 33,480.00 33,060.00 33,440.00 0.0M
2023-06-20 33,140.00 33,290.00 33,060.00 33,290.00 0.0M
2023-06-19 33,700.00 33,700.00 33,230.00 33,250.00 0.0M
2023-06-16 33,560.00 33,660.00 33,240.00 33,660.00 0.0M
2023-06-15 33,570.00 33,870.00 33,570.00 33,700.00 0.0M
2023-06-14 33,510.00 33,620.00 33,340.00 33,610.00 0.0M
2023-06-13 32,960.00 33,410.00 32,960.00 33,200.00 0.0M
2023-06-12 32,560.00 32,890.00 32,520.00 32,840.00 0.0M
2023-06-09 32,400.00 32,580.00 32,220.00 32,490.00 0.0M
2023-06-08 32,800.00 32,800.00 31,740.00 31,990.00 0.0M
2023-06-07 33,070.00 33,500.00 32,400.00 33,500.00 0.0M
2023-06-06 32,720.00 33,050.00 32,620.00 33,050.00 0.0M
2023-06-05 32,680.00 32,940.00 32,440.00 32,930.00 0.0M
2023-06-02 31,920.00 32,270.00 31,920.00 32,270.00 0.0M
2023-06-01 31,380.00 31,830.00 31,380.00 31,830.00 0.0M
2023-05-31 31,640.00 31,770.00 31,340.00 31,770.00 0.0M
2023-05-30 31,470.00 31,860.00 31,470.00 31,840.00 0.0M
2023-05-29 32,270.00 32,270.00 31,640.00 31,700.00 0.0M
2023-05-26 31,630.00 31,880.00 31,440.00 31,850.00 0.0M
2023-05-25 31,070.00 31,360.00 31,070.00 31,260.00 0.0M
2023-05-24 30,930.00 31,070.00 30,790.00 31,070.00 0.0M
2023-05-23 31,530.00 31,600.00 31,080.00 31,210.00 0.0M
2023-05-22 31,140.00 32,100.00 31,070.00 31,900.00 0.0M
2023-05-19 31,430.00 31,460.00 31,120.00 31,250.00 0.0M
2023-05-18 30,650.00 31,100.00 30,650.00 31,100.00 0.0M
2023-05-17 30,170.00 30,240.00 30,080.00 30,080.00 0.0M
2023-05-16 29,900.00 30,130.00 29,900.00 30,130.00 0.0M
2023-05-15 29,790.00 29,805.00 29,650.00 29,765.00 0.0M
2023-05-12 29,600.00 29,710.00 29,500.00 29,685.00 0.0M
2023-05-11 29,305.00 29,360.00 29,295.00 29,340.00 0.0M
2023-05-10 29,505.00 29,505.00 29,205.00 29,295.00 0.0M
2023-05-09 29,255.00 29,545.00 29,255.00 29,535.00 0.0M
2023-05-08 29,300.00 29,300.00 29,125.00 29,255.00 0.0M
2023-05-02 29,200.00 29,305.00 29,150.00 29,295.00 0.0M
2023-05-01 28,860.00 29,150.00 28,810.00 29,150.00 0.0M
2023-04-28 28,030.00 28,735.00 28,030.00 28,570.00 0.0M
2023-04-27 28,200.00 28,530.00 28,200.00 28,530.00 0.0M
2023-04-26 28,560.00 28,560.00 28,150.00 28,200.00 0.0M
2023-04-25 28,670.00 28,850.00 28,500.00 28,500.00 0.0M
2023-04-24 28,590.00 28,600.00 28,565.00 28,570.00 0.0M
2023-04-21 28,615.00 28,750.00 28,545.00 28,590.00 0.0M
2023-04-20 28,290.00 28,735.00 28,290.00 28,650.00 0.0M
2023-04-19 28,655.00 28,655.00 28,480.00 28,510.00 0.0M
2023-04-18 28,675.00 28,675.00 28,600.00 28,645.00 0.0M
2023-04-17 28,515.00 28,545.00 28,450.00 28,545.00 0.0M
2023-04-14 28,380.00 28,500.00 28,315.00 28,455.00 0.0M
2023-04-13 28,170.00 28,280.00 28,170.00 28,220.00 0.0M
2023-04-12 28,180.00 28,250.00 28,150.00 28,250.00 0.0M
2023-04-11 28,035.00 28,260.00 28,035.00 28,180.00 0.0M
2023-04-10 27,915.00 27,915.00 27,725.00 27,740.00 0.0M
2023-04-07 27,555.00 27,665.00 27,555.00 27,610.00 0.0M
2023-04-06 27,790.00 27,790.00 27,470.00 27,490.00 0.0M
2023-04-05 28,460.00 28,460.00 28,120.00 28,140.00 0.0M
2023-04-04 28,630.00 28,700.00 28,610.00 28,640.00 0.0M
2023-04-03 28,910.00 28,910.00 28,640.00 28,700.00 0.0M
2023-03-31 28,500.00 28,760.00 28,500.00 28,605.00 0.0M
2023-03-30 28,235.00 28,315.00 27,805.00 28,155.00 0.0M
2023-03-29 27,535.00 27,865.00 27,480.00 27,855.00 0.0M
2023-03-28 27,530.00 27,545.00 27,470.00 27,545.00 0.0M
2023-03-27 27,870.00 27,870.00 27,500.00 27,620.00 0.0M
2023-03-24 27,695.00 27,695.00 27,560.00 27,620.00 0.0M
2023-03-23 27,335.00 27,695.00 27,300.00 27,695.00 0.0M
2023-03-22 27,635.00 27,825.00 27,605.00 27,825.00 0.0M
2023-03-20 27,445.00 27,560.00 27,250.00 27,250.00 0.0M
2023-03-17 27,200.00 27,610.00 27,200.00 27,610.00 0.0M
2023-03-16 26,545.00 26,970.00 26,500.00 26,950.00 0.0M
2023-03-15 27,305.00 27,305.00 26,960.00 26,995.00 0.0M
2023-03-14 27,205.00 27,255.00 26,865.00 27,035.00 0.0M
2023-03-13 27,580.00 27,595.00 27,365.00 27,515.00 0.0M
2023-03-10 27,900.00 28,065.00 27,850.00 27,850.00 0.0M
2023-03-09 28,405.00 28,530.00 28,305.00 28,330.00 0.0M
2023-03-08 27,895.00 28,180.00 27,895.00 28,180.00 0.0M
2023-03-07 28,025.00 28,050.00 27,910.00 28,005.00 0.0M
2023-03-06 27,925.00 28,110.00 27,925.00 28,110.00 0.0M
2023-03-03 27,330.00 27,630.00 27,300.00 27,585.00 0.0M
2023-03-02 27,280.00 27,300.00 27,030.00 27,090.00 0.0M
2023-03-01 27,125.00 27,260.00 27,000.00 27,260.00 0.0M
2023-02-28 27,140.00 27,280.00 27,140.00 27,140.00 0.0M
2023-02-27 26,825.00 27,170.00 26,825.00 27,170.00 0.0M
2023-02-24 26,705.00 27,005.00 26,675.00 26,985.00 0.0M
2023-02-22 26,600.00 26,670.00 26,490.00 26,525.00 0.0M
2023-02-21 27,090.00 27,090.00 26,930.00 27,005.00 0.0M
2023-02-20 27,100.00 27,100.00 26,945.00 27,085.00 0.0M
2023-02-17 27,300.00 27,430.00 27,170.00 27,240.00 0.0M
2023-02-16 27,415.00 27,570.00 27,415.00 27,570.00 0.0M
2023-02-15 27,565.00 27,565.00 27,255.00 27,370.00 0.0M
2023-02-14 27,580.00 27,580.00 27,415.00 27,415.00 0.0M
2023-02-13 27,510.00 27,510.00 27,160.00 27,195.00 0.0M
2023-02-10 27,480.00 27,835.00 27,480.00 27,620.00 0.0M
2023-02-09 27,385.00 27,495.00 27,385.00 27,495.00 0.0M
2023-02-08 27,690.00 27,690.00 27,555.00 27,575.00 0.0M
2023-02-07 27,530.00 27,755.00 27,530.00 27,625.00 0.0M
2023-02-06 27,800.00 27,925.00 27,545.00 27,545.00 0.0M
2023-02-03 27,555.00 27,790.00 27,530.00 27,650.00 0.0M
2023-02-02 27,165.00 27,325.00 27,165.00 27,325.00 0.0M
2023-02-01 27,275.00 27,350.00 27,045.00 27,055.00 0.0M
2023-01-31 27,280.00 27,500.00 27,095.00 27,190.00 0.0M
2023-01-30 27,280.00 27,370.00 27,280.00 27,365.00 0.0M
2023-01-27 27,310.00 27,310.00 27,200.00 27,250.00 0.0M
2023-01-26 27,320.00 27,425.00 27,100.00 27,150.00 0.0M
2023-01-25 27,065.00 27,415.00 27,065.00 27,365.00 0.0M
2023-01-24 27,025.00 27,330.00 27,025.00 27,250.00 0.0M
2023-01-23 26,815.00 26,815.00 26,685.00 26,800.00 0.0M
2023-01-20 26,135.00 26,435.00 26,090.00 26,380.00 0.0M
2023-01-19 26,525.00 26,525.00 26,310.00 26,330.00 0.0M
2023-01-18 26,225.00 26,655.00 26,040.00 26,605.00 0.0M
2023-01-17 25,750.00 26,070.00 25,750.00 26,070.00 0.0M
2023-01-16 25,800.00 25,800.00 25,630.00 25,630.00 0.0M
2023-01-13 25,930.00 26,170.00 25,880.00 25,880.00 0.0M
2023-01-12 26,035.00 26,115.00 25,975.00 26,035.00 0.0M
2023-01-11 25,370.00 25,960.00 25,370.00 25,945.00 0.0M
2023-01-10 25,475.00 25,475.00 25,175.00 25,240.00 0.0M
2023-01-06 24,570.00 25,075.00 24,570.00 24,975.00 0.0M
2023-01-05 24,620.00 24,780.00 24,590.00 24,740.00 0.0M
2023-01-04 24,610.00 24,790.00 24,375.00 24,545.00 0.0M