Next Notes DJIA TR JPY-Monthly Hedged Inverse (x1) ETN (2041)

2041
🏛️ 日本 →
2,225.00
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 2,655.00 2,657.00 2,652.00 2,656.00 0.0M
2023-12-28 2,655.00 2,658.00 2,654.00 2,658.00 0.0M
2023-12-27 2,655.00 2,662.00 2,655.00 2,658.00 0.0M
2023-12-26 2,668.00 2,670.00 2,665.00 2,669.00 0.0M
2023-12-25 2,670.00 2,683.00 2,667.00 2,671.00 0.0M
2023-12-22 2,669.00 2,685.00 2,669.00 2,685.00 0.0M
2023-12-21 2,692.00 2,695.00 2,684.00 2,691.00 0.0M
2023-12-20 2,667.00 2,667.00 2,660.00 2,665.00 0.0M
2023-12-19 2,684.00 2,685.00 2,678.00 2,678.00 0.0M
2023-12-18 2,680.00 2,682.00 2,677.00 2,680.00 0.0M
2023-12-15 2,685.00 2,685.00 2,680.00 2,680.00 0.0M
2023-12-14 2,692.00 2,693.00 2,681.00 2,690.00 0.0M
2023-12-13 2,713.00 2,725.00 2,713.00 2,720.00 0.0M
2023-12-12 2,719.00 2,739.00 2,709.00 2,726.00 0.0M
2023-12-11 2,740.00 2,754.00 2,738.00 2,740.00 0.0M
2023-12-08 2,757.00 2,764.00 2,747.00 2,756.00 0.0M
2023-12-07 2,755.00 2,765.00 2,752.00 2,765.00 0.0M
2023-12-06 2,758.00 2,762.00 2,750.00 2,755.00 0.0M
2023-12-05 2,763.00 2,763.00 2,758.00 2,762.00 0.0M
2023-12-04 2,760.00 2,760.00 2,744.00 2,757.00 0.0M
2023-12-01 2,764.00 2,765.00 2,752.00 2,765.00 0.0M
2023-11-30 2,790.00 2,790.00 2,783.00 2,786.00 0.0M
2023-11-29 2,797.00 2,797.00 2,785.00 2,785.00 0.0M
2023-11-28 2,791.00 2,800.00 2,790.00 2,795.00 0.0M
2023-11-27 2,800.00 2,810.00 2,786.00 2,804.00 0.0M
2023-11-24 2,807.00 2,807.00 2,798.00 2,804.00 0.0M
2023-11-22 2,819.00 2,822.00 2,814.00 2,814.00 0.0M
2023-11-21 2,815.00 2,815.00 2,807.00 2,811.00 0.0M
2023-11-20 2,825.00 2,828.00 2,821.00 2,826.00 0.0M
2023-11-17 2,822.00 2,824.00 2,820.00 2,821.00 0.0M
2023-11-16 2,825.00 2,828.00 2,816.00 2,826.00 0.0M
2023-11-15 2,829.00 2,833.00 2,826.00 2,826.00 0.0M
2023-11-14 2,879.00 2,879.00 2,870.00 2,874.00 0.0M
2023-11-13 2,878.00 2,892.00 2,875.00 2,891.00 0.0M
2023-11-10 2,915.00 2,922.00 2,910.00 2,912.00 0.0M
2023-11-09 2,898.00 2,898.00 2,890.00 2,892.00 0.0M
2023-11-08 2,888.00 2,896.00 2,880.00 2,896.00 0.0M
2023-11-07 2,891.00 2,903.00 2,891.00 2,902.00 0.0M
2023-11-06 2,892.00 2,893.00 2,887.00 2,891.00 0.0M
2023-11-02 2,951.00 2,957.00 2,950.00 2,956.00 0.0M
2023-11-01 2,980.00 2,984.00 2,978.00 2,981.00 0.0M
2023-10-31 2,985.00 2,992.00 2,985.00 2,991.00 0.0M
2023-10-30 3,030.00 3,035.00 3,025.00 3,030.00 0.0M
2023-10-27 2,987.00 3,005.00 2,986.00 2,987.00 0.0M
2023-10-26 2,984.00 2,985.00 2,976.00 2,985.00 0.0M
2023-10-25 2,955.00 2,964.00 2,955.00 2,964.00 0.0M
2023-10-24 2,974.00 2,985.00 2,974.00 2,975.00 0.0M
2023-10-23 2,957.00 2,966.00 2,957.00 2,965.00 0.0M
2023-10-20 2,947.00 2,950.00 2,942.00 2,946.00 0.0M
2023-10-19 2,925.00 2,928.00 2,916.00 2,925.00 0.0M
2023-10-18 2,900.00 2,903.00 2,893.00 2,895.00 0.0M
2023-10-17 2,888.00 2,893.00 2,886.00 2,893.00 0.0M
2023-10-16 2,919.00 2,920.00 2,908.00 2,920.00 0.0M
2023-10-13 2,917.00 2,922.00 2,913.00 2,921.00 0.0M
2023-10-12 2,898.00 2,900.00 2,896.00 2,896.00 0.0M
2023-10-11 2,907.00 2,910.00 2,905.00 2,908.00 0.0M
2023-10-10 2,917.00 2,920.00 2,914.00 2,917.00 0.0M
2023-10-06 2,963.00 2,969.00 2,962.00 2,967.00 0.0M
2023-10-05 2,966.00 2,978.00 2,958.00 2,962.00 0.0M
2023-10-04 2,973.00 2,993.00 2,969.00 2,980.00 0.0M
2023-10-03 2,934.00 2,945.00 2,932.00 2,939.00 0.0M
2023-10-02 2,912.00 2,918.00 2,908.00 2,916.00 0.0M
2023-09-29 2,907.00 2,916.00 2,904.00 2,906.00 0.0M
2023-09-28 2,917.00 2,929.00 2,914.00 2,915.00 0.0M
2023-09-27 2,913.00 2,914.00 2,905.00 2,905.00 0.0M
2023-09-26 2,879.00 2,892.00 2,879.00 2,886.00 0.0M
2023-09-25 2,878.00 2,883.00 2,873.00 2,878.00 0.0M
2023-09-22 2,873.00 2,876.00 2,865.00 2,870.00 0.0M
2023-09-21 2,848.00 2,851.00 2,842.00 2,848.00 0.0M
2023-09-20 2,835.00 2,840.00 2,834.00 2,837.00 0.0M
2023-09-19 2,823.00 2,832.00 2,822.00 2,826.00 0.0M
2023-09-15 2,796.00 2,800.00 2,789.00 2,790.00 0.0M
2023-09-14 2,826.00 2,828.00 2,820.00 2,820.00 0.0M
2023-09-13 2,829.00 2,830.00 2,823.00 2,827.00 0.0M
2023-09-12 2,825.00 2,829.00 2,821.00 2,821.00 0.0M
2023-09-11 2,825.00 2,839.00 2,825.00 2,830.00 0.0M
2023-09-08 2,831.00 2,840.00 2,830.00 2,837.00 0.0M
2023-09-07 2,843.00 2,864.00 2,837.00 2,850.00 0.0M
2023-09-06 2,820.00 2,826.00 2,819.00 2,826.00 0.0M
2023-09-05 2,809.00 2,819.00 2,807.00 2,813.00 0.0M
2023-09-04 2,811.00 2,811.00 2,804.00 2,806.00 0.0M
2023-09-01 2,809.00 2,814.00 2,805.00 2,809.00 0.0M
2023-08-31 2,796.00 2,802.00 2,795.00 2,798.00 0.0M
2023-08-30 2,802.00 2,803.00 2,800.00 2,803.00 0.0M
2023-08-29 2,828.00 2,832.00 2,823.00 2,823.00 0.0M
2023-08-28 2,842.00 2,844.00 2,838.00 2,842.00 0.0M
2023-08-25 2,868.00 2,868.00 2,860.00 2,863.00 0.0M
2023-08-24 2,839.00 2,840.00 2,830.00 2,835.00 0.0M
2023-08-23 2,850.00 2,853.00 2,844.00 2,844.00 0.0M
2023-08-22 2,840.00 2,844.00 2,837.00 2,840.00 0.0M
2023-08-21 2,833.00 2,839.00 2,831.00 2,834.00 0.0M
2023-08-18 2,841.00 2,842.00 2,832.00 2,840.00 0.0M
2023-08-17 2,818.00 2,823.00 2,809.00 2,814.00 0.0M
2023-08-16 2,796.00 2,805.00 2,795.00 2,804.00 0.0M
2023-08-15 2,770.00 2,780.00 2,770.00 2,771.00 0.0M
2023-08-14 2,778.00 2,785.00 2,771.00 2,785.00 0.0M
2023-08-10 2,779.00 2,788.00 2,773.00 2,786.00 0.0M
2023-08-09 2,771.00 2,783.00 2,762.00 2,776.00 0.0M
2023-08-08 2,761.00 2,772.00 2,754.00 2,770.00 0.0M
2023-08-07 2,790.00 2,791.00 2,779.00 2,783.00 0.0M
2023-08-04 2,775.00 2,782.00 2,771.00 2,777.00 0.0M
2023-08-03 2,770.00 2,778.00 2,764.00 2,775.00 0.0M
2023-08-02 2,758.00 2,768.00 2,751.00 2,767.00 0.0M
2023-08-01 2,769.00 2,769.00 2,740.00 2,750.00 0.0M
2023-07-31 2,757.00 2,767.00 2,751.00 2,766.00 0.0M
2023-07-28 2,780.00 2,796.00 2,761.00 2,774.00 0.0M
2023-07-27 2,775.00 2,775.00 2,759.00 2,760.00 0.0M
2023-07-26 2,769.00 2,775.00 2,769.00 2,775.00 0.0M
2023-07-25 2,774.00 2,774.00 2,767.00 2,772.00 0.0M
2023-07-24 2,789.00 2,789.00 2,775.00 2,787.00 0.0M
2023-07-21 2,788.00 2,788.00 2,776.00 2,780.00 0.0M
2023-07-20 2,783.00 2,790.00 2,783.00 2,787.00 0.0M
2023-07-19 2,787.00 2,796.00 2,785.00 2,787.00 0.0M
2023-07-18 2,829.00 2,830.00 2,820.00 2,821.00 0.0M
2023-07-14 2,833.00 2,851.00 2,833.00 2,847.00 0.0M
2023-07-13 2,828.00 2,841.00 2,828.00 2,832.00 0.0M
2023-07-12 2,849.00 2,852.00 2,838.00 2,838.00 0.0M
2023-07-11 2,868.00 2,871.00 2,862.00 2,865.00 0.0M
2023-07-10 2,890.00 2,895.00 2,884.00 2,892.00 0.0M
2023-07-07 2,868.00 2,882.00 2,868.00 2,871.00 0.0M
2023-07-06 2,840.00 2,862.00 2,840.00 2,850.00 0.0M
2023-07-05 2,830.00 2,841.00 2,830.00 2,837.00 0.0M
2023-07-04 2,828.00 2,838.00 2,826.00 2,828.00 0.0M
2023-07-03 2,831.00 2,846.00 2,828.00 2,833.00 0.0M
2023-06-30 2,865.00 2,865.00 2,852.00 2,852.00 0.0M
2023-06-29 2,868.00 2,873.00 2,863.00 2,868.00 0.0M
2023-06-28 2,865.00 2,872.00 2,865.00 2,867.00 0.0M
2023-06-27 2,885.00 2,885.00 2,875.00 2,877.00 0.0M
2023-06-26 2,880.00 2,884.00 2,875.00 2,882.00 0.0M
2023-06-23 2,877.00 2,882.00 2,869.00 2,876.00 0.0M
2023-06-22 2,867.00 2,874.00 2,861.00 2,874.00 0.0M
2023-06-21 2,858.00 2,864.00 2,852.00 2,853.00 0.0M
2023-06-20 2,841.00 2,859.00 2,841.00 2,858.00 0.0M
2023-06-19 2,833.00 2,852.00 2,832.00 2,847.00 0.0M
2023-06-16 2,838.00 2,840.00 2,828.00 2,836.00 0.0M
2023-06-15 2,859.00 2,872.00 2,858.00 2,872.00 0.0M
2023-06-14 2,848.00 2,856.00 2,848.00 2,851.00 0.0M
2023-06-13 2,855.00 2,864.00 2,851.00 2,852.00 0.0M
2023-06-12 2,879.00 2,879.00 2,870.00 2,872.00 0.0M
2023-06-09 2,878.00 2,889.00 2,874.00 2,874.00 0.0M
2023-06-08 2,897.00 2,901.00 2,886.00 2,895.00 0.0M
2023-06-07 2,895.00 2,899.00 2,890.00 2,895.00 0.0M
2023-06-06 2,895.00 2,900.00 2,891.00 2,893.00 0.0M
2023-06-05 2,874.00 2,883.00 2,871.00 2,872.00 0.0M
2023-06-02 2,934.00 2,939.00 2,930.00 2,932.00 0.0M
2023-06-01 2,957.00 2,960.00 2,950.00 2,951.00 0.0M
2023-05-31 2,943.00 2,957.00 2,942.00 2,956.00 0.0M
2023-05-30 2,934.00 2,944.00 2,931.00 2,934.00 0.0M
2023-05-29 2,926.00 2,944.00 2,924.00 2,931.00 0.0M
2023-05-26 2,972.00 2,974.00 2,965.00 2,968.00 0.0M
2023-05-25 2,967.00 2,983.00 2,965.00 2,972.00 0.0M
2023-05-24 2,936.00 2,944.00 2,934.00 2,935.00 0.0M
2023-05-23 2,911.00 2,922.00 2,910.00 2,916.00 0.0M
2023-05-22 2,926.00 2,926.00 2,906.00 2,908.00 0.0M
2023-05-19 2,900.00 2,905.00 2,893.00 2,898.00 0.0M
2023-05-18 2,911.00 2,924.00 2,910.00 2,912.00 0.0M
2023-05-17 2,945.00 2,956.00 2,942.00 2,946.00 0.0M
2023-05-16 2,931.00 2,940.00 2,929.00 2,935.00 0.0M
2023-05-15 2,943.00 2,945.00 2,931.00 2,931.00 0.0M
2023-05-12 2,935.00 2,940.00 2,926.00 2,931.00 0.0M
2023-05-11 2,922.00 2,928.00 2,915.00 2,928.00 0.0M
2023-05-10 2,917.00 2,927.00 2,909.00 2,920.00 0.0M
2023-05-09 2,904.00 2,920.00 2,904.00 2,917.00 0.0M
2023-05-08 2,897.00 2,920.00 2,896.00 2,906.00 0.0M
2023-05-02 2,876.00 2,894.00 2,875.00 2,890.00 0.0M
2023-05-01 2,892.00 2,903.00 2,881.00 2,887.00 0.0M
2023-04-28 2,901.00 2,916.00 2,901.00 2,916.00 0.0M
2023-04-27 2,941.00 2,944.00 2,932.00 2,936.00 0.0M
2023-04-26 2,937.00 2,941.00 2,917.00 2,936.00 0.0M
2023-04-25 2,898.00 2,921.00 2,897.00 2,914.00 0.0M
2023-04-24 2,926.00 2,932.00 2,905.00 2,917.00 0.0M
2023-04-21 2,923.00 2,927.00 2,914.00 2,927.00 0.0M
2023-04-20 2,916.00 2,917.00 2,887.00 2,895.00 0.0M
2023-04-19 2,906.00 2,906.00 2,895.00 2,906.00 0.0M
2023-04-18 2,888.00 2,902.00 2,887.00 2,900.00 0.0M
2023-04-17 2,900.00 2,904.00 2,892.00 2,901.00 0.0M
2023-04-14 2,905.00 2,909.00 2,892.00 2,905.00 0.1M
2023-04-13 2,937.00 2,937.00 2,913.00 2,913.00 0.0M
2023-04-12 2,919.00 2,922.00 2,909.00 2,921.00 0.0M
2023-04-11 2,911.00 2,917.00 2,903.00 2,910.00 0.0M
2023-04-10 2,917.00 2,927.00 2,917.00 2,918.00 0.0M
2023-04-07 2,939.00 2,939.00 2,926.00 2,934.00 0.0M
2023-04-06 2,920.00 2,941.00 2,919.00 2,941.00 0.0M
2023-04-05 2,921.00 2,930.00 2,909.00 2,924.00 0.0M
2023-04-04 2,903.00 2,903.00 2,894.00 2,901.00 0.0M
2023-04-03 2,925.00 2,929.00 2,909.00 2,917.00 0.0M
2023-03-31 2,956.00 2,998.00 2,947.00 2,957.00 0.0M
2023-03-30 2,969.00 2,973.00 2,961.00 2,965.00 0.0M
2023-03-29 3,000.00 3,000.00 2,978.00 2,980.00 0.0M
2023-03-28 2,980.00 2,994.00 2,980.00 2,994.00 0.0M
2023-03-27 2,997.00 2,998.00 2,988.00 2,989.00 0.0M
2023-03-24 3,025.00 3,030.00 3,010.00 3,010.00 0.0M
2023-03-23 3,020.00 3,025.00 3,000.00 3,000.00 0.0M
2023-03-22 2,980.00 2,984.00 2,974.00 2,976.00 0.0M
2023-03-20 3,010.00 3,055.00 3,010.00 3,040.00 0.1M
2023-03-17 3,000.00 3,015.00 3,000.00 3,005.00 0.0M
2023-03-16 3,055.00 3,055.00 3,020.00 3,025.00 0.0M
2023-03-15 3,005.00 3,020.00 3,005.00 3,005.00 0.0M
2023-03-14 3,045.00 3,045.00 3,015.00 3,025.00 0.1M
2023-03-13 3,025.00 3,025.00 2,993.00 2,993.00 0.1M
2023-03-10 3,005.00 3,030.00 2,997.00 3,030.00 0.1M
2023-03-09 2,954.00 2,962.00 2,952.00 2,953.00 0.0M
2023-03-08 2,950.00 2,954.00 2,943.00 2,945.00 0.0M
2023-03-07 2,901.00 2,902.00 2,893.00 2,901.00 0.0M
2023-03-06 2,906.00 2,912.00 2,897.00 2,899.00 0.0M
2023-03-03 2,946.00 2,961.00 2,938.00 2,938.00 0.0M
2023-03-02 2,954.00 2,969.00 2,949.00 2,963.00 0.0M
2023-03-01 2,974.00 2,983.00 2,966.00 2,967.00 0.0M
2023-02-28 2,951.00 2,965.00 2,949.00 2,965.00 0.0M
2023-02-27 2,955.00 2,960.00 2,951.00 2,960.00 0.1M
2023-02-24 2,936.00 2,937.00 2,923.00 2,925.00 0.0M
2023-02-22 2,940.00 2,944.00 2,931.00 2,944.00 0.0M
2023-02-21 2,894.00 2,923.00 2,893.00 2,902.00 0.0M
2023-02-20 2,914.00 2,915.00 2,891.00 2,896.00 0.0M
2023-02-17 2,916.00 2,931.00 2,915.00 2,923.00 0.0M
2023-02-16 2,876.00 2,885.00 2,875.00 2,880.00 0.0M
2023-02-15 2,891.00 2,900.00 2,881.00 2,898.00 0.0M
2023-02-14 2,876.00 2,882.00 2,872.00 2,880.00 0.0M
2023-02-13 2,897.00 2,914.00 2,890.00 2,911.00 0.0M
2023-02-10 2,897.00 2,905.00 2,890.00 2,905.00 0.0M
2023-02-09 2,883.00 2,895.00 2,875.00 2,875.00 0.0M
2023-02-08 2,872.00 2,888.00 2,872.00 2,875.00 0.0M
2023-02-07 2,895.00 2,900.00 2,883.00 2,892.00 0.0M
2023-02-06 2,889.00 2,900.00 2,884.00 2,897.00 0.0M
2023-02-03 2,886.00 2,890.00 2,876.00 2,890.00 0.0M
2023-02-02 2,868.00 2,892.00 2,867.00 2,885.00 0.0M
2023-02-01 2,870.00 2,897.00 2,868.00 2,890.00 0.0M
2023-01-31 2,908.00 2,913.00 2,896.00 2,904.00 0.0M
2023-01-30 2,886.00 2,900.00 2,877.00 2,899.00 0.0M
2023-01-27 2,889.00 2,890.00 2,877.00 2,890.00 0.0M
2023-01-26 2,888.00 2,897.00 2,880.00 2,897.00 0.0M
2023-01-25 2,888.00 2,897.00 2,885.00 2,895.00 0.0M
2023-01-24 2,887.00 2,899.00 2,885.00 2,890.00 0.0M
2023-01-23 2,909.00 2,919.00 2,902.00 2,905.00 0.0M
2023-01-20 2,965.00 2,969.00 2,938.00 2,950.00 0.0M
2023-01-19 2,940.00 2,962.00 2,928.00 2,962.00 0.0M
2023-01-18 2,925.00 2,926.00 2,883.00 2,902.00 0.1M
2023-01-17 2,879.00 2,892.00 2,861.00 2,892.00 0.0M
2023-01-16 2,887.00 2,888.00 2,856.00 2,869.00 0.0M
2023-01-13 2,870.00 2,898.00 2,847.00 2,898.00 0.0M
2023-01-12 2,853.00 2,888.00 2,853.00 2,887.00 0.0M
2023-01-11 2,878.00 2,897.00 2,875.00 2,876.00 0.0M
2023-01-10 2,919.00 2,928.00 2,906.00 2,913.00 0.0M
2023-01-06 2,968.00 2,977.00 2,956.00 2,961.00 0.0M
2023-01-05 2,970.00 2,982.00 2,952.00 2,963.00 0.0M
2023-01-04 2,976.00 2,982.00 2,970.00 2,981.00 0.0M