Nomura NF Intl REIT S&P Dev REIT Idx(ex JPNH) ETF (2515)

2515
🏛️ 日本 →
1,420.00
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 1,298.00 1,306.50 1,296.50 1,302.00 0.0M
2023-12-28 1,294.00 1,297.00 1,292.50 1,295.50 0.0M
2023-12-27 1,288.00 1,298.00 1,288.00 1,298.00 0.0M
2023-12-26 1,284.00 1,284.00 1,280.00 1,280.00 0.0M
2023-12-25 1,277.00 1,291.00 1,273.50 1,280.50 0.0M
2023-12-22 1,278.00 1,279.50 1,271.00 1,273.50 0.0M
2023-12-21 1,280.50 1,281.00 1,273.00 1,279.50 0.0M
2023-12-20 1,293.00 1,298.50 1,288.00 1,289.00 0.0M
2023-12-19 1,275.50 1,286.50 1,271.00 1,281.50 0.0M
2023-12-18 1,275.50 1,281.50 1,274.50 1,275.00 0.0M
2023-12-15 1,293.50 1,294.50 1,287.50 1,290.00 0.0M
2023-12-14 1,254.00 1,265.50 1,251.50 1,257.00 0.0M
2023-12-13 1,238.00 1,241.50 1,237.00 1,241.50 0.0M
2023-12-12 1,240.00 1,245.50 1,240.00 1,240.00 0.0M
2023-12-11 1,232.50 1,236.50 1,232.00 1,235.00 0.0M
2023-12-08 1,229.00 1,229.00 1,211.00 1,224.00 0.0M
2023-12-07 1,254.00 1,258.00 1,245.50 1,245.50 0.1M
2023-12-06 1,250.00 1,250.00 1,234.50 1,249.00 0.1M
2023-12-05 1,260.00 1,260.00 1,255.50 1,260.00 0.0M
2023-12-04 1,250.50 1,252.50 1,244.50 1,250.00 0.0M
2023-12-01 1,230.50 1,234.50 1,230.50 1,233.00 0.0M
2023-11-30 1,217.00 1,220.00 1,215.00 1,220.00 0.0M
2023-11-29 1,218.00 1,219.00 1,212.00 1,218.00 0.0M
2023-11-28 1,218.00 1,220.00 1,215.00 1,220.00 0.0M
2023-11-27 1,222.00 1,225.00 1,216.50 1,216.50 0.0M
2023-11-24 1,226.00 1,226.00 1,218.00 1,222.00 0.0M
2023-11-22 1,208.00 1,230.00 1,207.50 1,210.00 0.0M
2023-11-21 1,216.00 1,216.50 1,209.50 1,209.50 0.0M
2023-11-20 1,222.50 1,222.50 1,214.00 1,216.00 0.0M
2023-11-17 1,222.00 1,234.00 1,221.00 1,227.00 0.0M
2023-11-16 1,232.00 1,235.00 1,227.50 1,235.00 0.0M
2023-11-15 1,228.00 1,235.00 1,227.00 1,235.00 0.0M
2023-11-14 1,175.00 1,177.00 1,173.50 1,176.00 0.0M
2023-11-13 1,185.00 1,185.00 1,175.50 1,180.50 0.0M
2023-11-10 1,172.50 1,176.00 1,170.00 1,176.00 0.0M
2023-11-09 1,189.00 1,189.00 1,182.50 1,187.50 0.0M
2023-11-08 1,177.50 1,179.00 1,175.00 1,178.50 0.0M
2023-11-07 1,184.00 1,185.00 1,182.00 1,185.00 0.0M
2023-11-06 1,195.00 1,199.00 1,194.00 1,195.00 0.0M
2023-11-02 1,137.00 1,150.00 1,135.00 1,147.00 0.0M
2023-11-01 1,137.00 1,137.00 1,131.50 1,135.00 0.0M
2023-10-31 1,106.00 1,119.50 1,100.00 1,111.50 0.0M
2023-10-30 1,104.50 1,109.50 1,103.00 1,104.00 0.0M
2023-10-27 1,123.50 1,126.00 1,118.50 1,125.50 0.0M
2023-10-26 1,116.00 1,116.00 1,103.50 1,105.50 0.1M
2023-10-25 1,135.00 1,135.00 1,128.50 1,131.50 0.1M
2023-10-24 1,126.00 1,126.00 1,118.50 1,123.50 0.0M
2023-10-23 1,133.00 1,133.50 1,129.50 1,133.50 0.0M
2023-10-20 1,149.00 1,149.00 1,134.00 1,137.50 0.0M
2023-10-19 1,167.00 1,167.00 1,157.00 1,161.00 0.0M
2023-10-18 1,184.00 1,186.00 1,183.00 1,183.00 0.0M
2023-10-17 1,182.50 1,185.00 1,178.50 1,180.00 0.0M
2023-10-16 1,184.50 1,184.50 1,169.00 1,171.00 0.0M
2023-10-13 1,180.00 1,186.50 1,176.50 1,180.00 0.0M
2023-10-12 1,193.00 1,199.50 1,192.00 1,195.00 0.0M
2023-10-11 1,169.00 1,173.50 1,169.00 1,172.50 0.0M
2023-10-10 1,164.00 1,165.00 1,159.00 1,164.00 0.0M
2023-10-06 1,149.50 1,151.00 1,145.50 1,151.00 0.0M
2023-10-05 1,142.00 1,147.00 1,139.00 1,142.50 0.0M
2023-10-04 1,138.00 1,138.00 1,128.00 1,129.00 0.1M
2023-10-03 1,162.50 1,170.00 1,156.50 1,156.50 0.0M
2023-10-02 1,187.50 1,190.00 1,180.00 1,185.00 0.0M
2023-09-29 1,174.00 1,193.50 1,172.00 1,177.00 0.0M
2023-09-28 1,175.00 1,175.00 1,165.50 1,169.00 0.0M
2023-09-27 1,176.50 1,180.50 1,171.00 1,180.50 0.0M
2023-09-26 1,194.50 1,194.50 1,185.00 1,185.00 0.0M
2023-09-25 1,196.00 1,196.00 1,189.00 1,194.50 0.1M
2023-09-22 1,200.50 1,200.50 1,188.00 1,199.00 0.0M
2023-09-21 1,230.00 1,235.00 1,225.00 1,230.50 0.0M
2023-09-20 1,227.00 1,230.00 1,223.50 1,228.00 0.0M
2023-09-19 1,235.00 1,235.00 1,225.50 1,227.50 0.0M
2023-09-15 1,242.50 1,250.00 1,242.50 1,244.50 0.0M
2023-09-14 1,227.00 1,227.00 1,221.50 1,223.50 0.0M
2023-09-13 1,229.50 1,230.00 1,225.00 1,227.00 0.0M
2023-09-12 1,227.00 1,227.00 1,221.00 1,223.00 0.0M
2023-09-11 1,234.00 1,234.00 1,220.00 1,223.50 0.0M
2023-09-08 1,233.00 1,237.50 1,226.50 1,234.00 0.0M
2023-09-07 1,236.50 1,236.50 1,229.00 1,231.50 0.0M
2023-09-06 1,233.50 1,244.00 1,229.00 1,236.50 0.1M
2023-09-05 1,264.50 1,265.00 1,246.00 1,246.00 0.0M
2023-09-04 1,254.00 1,266.00 1,253.00 1,258.00 0.0M
2023-09-01 1,250.00 1,250.50 1,242.00 1,249.00 0.0M
2023-08-31 1,258.50 1,260.00 1,254.50 1,260.00 0.0M
2023-08-30 1,250.00 1,255.00 1,246.00 1,255.00 0.0M
2023-08-29 1,238.50 1,242.00 1,236.50 1,236.50 0.0M
2023-08-28 1,233.50 1,233.50 1,229.00 1,230.00 0.0M
2023-08-25 1,227.00 1,227.00 1,222.00 1,226.00 0.0M
2023-08-24 1,218.50 1,227.50 1,218.00 1,227.50 0.0M
2023-08-23 1,211.50 1,214.00 1,208.00 1,214.00 0.0M
2023-08-22 1,210.50 1,211.00 1,206.00 1,209.00 0.0M
2023-08-21 1,209.50 1,216.50 1,208.00 1,210.00 0.0M
2023-08-18 1,218.00 1,218.00 1,207.50 1,208.50 0.0M
2023-08-17 1,224.50 1,227.50 1,222.00 1,227.00 0.0M
2023-08-16 1,230.00 1,234.00 1,225.00 1,227.00 0.0M
2023-08-15 1,240.00 1,242.00 1,236.00 1,238.00 0.0M
2023-08-14 1,245.50 1,247.50 1,239.00 1,240.00 0.0M
2023-08-10 1,237.50 1,245.00 1,237.50 1,245.00 0.0M
2023-08-09 1,245.00 1,245.00 1,236.00 1,237.00 0.0M
2023-08-08 1,233.50 1,250.00 1,233.50 1,248.50 0.0M
2023-08-07 1,223.50 1,226.50 1,219.50 1,226.00 0.0M
2023-08-04 1,235.00 1,238.00 1,231.00 1,236.00 0.0M
2023-08-03 1,254.00 1,254.00 1,247.00 1,251.00 0.0M
2023-08-02 1,258.00 1,258.00 1,247.50 1,250.00 0.0M
2023-08-01 1,251.50 1,262.00 1,251.50 1,261.00 0.0M
2023-07-31 1,242.00 1,245.00 1,237.00 1,244.50 0.0M
2023-07-28 1,234.50 1,245.00 1,214.00 1,225.00 0.0M
2023-07-27 1,259.00 1,264.50 1,253.50 1,264.50 0.0M
2023-07-26 1,262.00 1,262.50 1,257.00 1,261.50 0.0M
2023-07-25 1,265.50 1,272.00 1,265.50 1,271.50 0.0M
2023-07-24 1,260.00 1,264.50 1,258.00 1,263.00 0.0M
2023-07-21 1,245.00 1,249.50 1,242.00 1,246.50 0.0M
2023-07-20 1,230.00 1,242.00 1,230.00 1,242.00 0.0M
2023-07-19 1,222.00 1,226.00 1,218.50 1,225.50 0.0M
2023-07-18 1,229.50 1,229.50 1,221.50 1,225.50 0.0M
2023-07-14 1,225.00 1,225.00 1,214.00 1,223.50 0.0M
2023-07-13 1,214.00 1,223.00 1,210.50 1,223.00 0.0M
2023-07-12 1,216.50 1,217.50 1,211.00 1,213.00 0.0M
2023-07-11 1,210.00 1,212.00 1,207.00 1,207.50 0.0M
2023-07-10 1,220.00 1,220.00 1,210.50 1,213.00 0.0M
2023-07-07 1,234.00 1,234.00 1,227.00 1,227.00 0.0M
2023-07-06 1,248.50 1,248.50 1,235.50 1,238.50 0.0M
2023-07-05 1,242.00 1,249.50 1,242.00 1,248.00 0.0M
2023-07-04 1,243.50 1,247.00 1,243.50 1,247.00 0.0M
2023-07-03 1,235.50 1,237.50 1,232.00 1,233.50 0.0M
2023-06-30 1,220.00 1,230.00 1,220.00 1,226.50 0.0M
2023-06-29 1,216.50 1,217.00 1,213.00 1,213.00 0.0M
2023-06-28 1,219.00 1,220.00 1,210.50 1,213.00 0.1M
2023-06-27 1,201.00 1,211.50 1,201.00 1,211.50 0.0M
2023-06-26 1,187.00 1,187.00 1,175.50 1,179.00 0.0M
2023-06-23 1,197.50 1,197.50 1,186.00 1,191.00 0.0M
2023-06-22 1,200.50 1,210.50 1,198.00 1,200.50 0.0M
2023-06-21 1,209.00 1,213.00 1,204.00 1,209.00 0.0M
2023-06-20 1,221.50 1,222.50 1,216.00 1,222.00 0.0M
2023-06-19 1,214.00 1,220.00 1,214.00 1,220.00 0.0M
2023-06-16 1,202.50 1,209.00 1,197.50 1,209.00 0.0M
2023-06-15 1,195.50 1,208.00 1,195.00 1,208.00 0.0M
2023-06-14 1,191.00 1,194.00 1,187.50 1,191.00 0.0M
2023-06-13 1,182.00 1,184.00 1,180.00 1,184.00 0.0M
2023-06-12 1,185.50 1,185.50 1,181.50 1,185.50 0.0M
2023-06-09 1,186.00 1,186.00 1,181.50 1,185.50 0.0M
2023-06-08 1,199.50 1,200.00 1,191.50 1,195.00 0.0M
2023-06-07 1,190.50 1,191.50 1,180.00 1,184.00 0.1M
2023-06-06 1,170.00 1,174.00 1,167.00 1,173.00 0.0M
2023-06-05 1,192.00 1,196.00 1,190.00 1,194.50 0.0M
2023-06-02 1,160.50 1,162.50 1,156.50 1,162.00 0.0M
2023-06-01 1,157.50 1,164.50 1,157.00 1,163.00 0.0M
2023-05-31 1,163.00 1,163.00 1,149.00 1,151.00 0.0M
2023-05-30 1,169.00 1,169.00 1,157.50 1,161.50 0.0M
2023-05-29 1,164.00 1,173.00 1,161.00 1,165.00 0.0M
2023-05-26 1,144.50 1,144.50 1,138.50 1,144.00 0.0M
2023-05-25 1,146.50 1,146.50 1,140.00 1,143.50 0.0M
2023-05-24 1,165.00 1,165.00 1,157.00 1,158.50 0.0M
2023-05-23 1,169.00 1,172.00 1,164.00 1,169.00 0.0M
2023-05-22 1,155.50 1,157.50 1,152.50 1,157.00 0.0M
2023-05-19 1,164.50 1,164.50 1,158.00 1,162.00 0.0M
2023-05-18 1,160.50 1,161.00 1,155.50 1,155.50 0.0M
2023-05-17 1,145.00 1,147.50 1,141.50 1,147.50 0.0M
2023-05-16 1,164.00 1,164.50 1,160.00 1,160.00 0.0M
2023-05-15 1,158.50 1,163.00 1,155.50 1,163.00 0.0M
2023-05-12 1,160.50 1,160.50 1,151.50 1,155.00 0.0M
2023-05-11 1,162.50 1,164.00 1,160.50 1,164.00 0.0M
2023-05-10 1,165.00 1,165.00 1,160.50 1,164.00 0.0M
2023-05-09 1,174.00 1,174.00 1,165.00 1,168.00 0.0M
2023-05-08 1,170.00 1,172.50 1,166.50 1,170.50 0.0M
2023-05-02 1,181.50 1,181.50 1,175.00 1,181.00 0.0M
2023-05-01 1,173.00 1,184.50 1,170.00 1,184.00 0.0M
2023-04-28 1,139.50 1,150.50 1,135.50 1,150.50 0.0M
2023-04-27 1,115.50 1,123.00 1,115.00 1,123.00 0.0M
2023-04-26 1,129.00 1,129.00 1,120.00 1,121.50 0.0M
2023-04-25 1,137.50 1,144.00 1,136.00 1,138.00 0.0M
2023-04-24 1,138.50 1,144.00 1,137.00 1,138.00 0.0M
2023-04-21 1,138.00 1,141.00 1,135.00 1,137.00 0.0M
2023-04-20 1,145.00 1,151.00 1,145.00 1,148.00 0.0M
2023-04-19 1,143.00 1,144.00 1,138.50 1,143.00 0.0M
2023-04-18 1,147.00 1,150.00 1,145.00 1,145.00 0.0M
2023-04-17 1,125.50 1,129.00 1,123.00 1,129.00 0.0M
2023-04-14 1,124.50 1,127.50 1,121.50 1,123.00 0.0M
2023-04-13 1,130.00 1,135.50 1,129.00 1,134.50 0.0M
2023-04-12 1,141.50 1,142.50 1,138.50 1,140.00 0.0M
2023-04-11 1,132.50 1,140.00 1,132.50 1,140.00 0.0M
2023-04-10 1,122.00 1,128.50 1,122.00 1,125.00 0.0M
2023-04-07 1,112.00 1,117.00 1,112.00 1,117.00 0.0M
2023-04-06 1,107.50 1,113.00 1,101.00 1,101.50 0.0M
2023-04-05 1,120.00 1,120.50 1,110.50 1,116.00 0.0M
2023-04-04 1,123.50 1,129.00 1,120.00 1,129.00 0.0M
2023-04-03 1,131.00 1,135.50 1,127.00 1,135.00 0.0M
2023-03-31 1,113.00 1,118.50 1,109.50 1,110.50 0.1M
2023-03-30 1,099.50 1,100.00 1,092.50 1,094.00 0.1M
2023-03-29 1,070.00 1,083.50 1,069.00 1,083.50 0.0M
2023-03-28 1,072.00 1,086.50 1,067.50 1,070.00 0.1M
2023-03-27 1,068.00 1,080.00 1,064.00 1,073.50 0.1M
2023-03-24 1,048.00 1,051.50 1,036.50 1,049.50 0.1M
2023-03-23 1,053.00 1,058.50 1,040.00 1,057.00 0.1M
2023-03-22 1,107.00 1,107.00 1,094.50 1,099.00 0.0M
2023-03-20 1,100.00 1,123.00 1,085.50 1,100.00 0.1M
2023-03-17 1,129.00 1,129.00 1,113.50 1,118.00 0.0M
2023-03-16 1,116.50 1,130.00 1,112.00 1,124.00 0.0M
2023-03-15 1,137.50 1,140.00 1,133.00 1,140.00 0.0M
2023-03-14 1,122.00 1,124.50 1,110.50 1,123.00 0.0M
2023-03-13 1,128.00 1,132.00 1,122.00 1,132.00 0.1M
2023-03-10 1,160.00 1,161.00 1,151.50 1,157.00 0.0M
2023-03-09 1,202.50 1,202.50 1,190.00 1,190.00 0.0M
2023-03-08 1,190.50 1,192.50 1,187.50 1,191.50 0.0M
2023-03-07 1,204.50 1,208.00 1,202.50 1,205.00 0.0M
2023-03-06 1,205.50 1,206.00 1,201.50 1,203.00 0.0M
2023-03-03 1,201.50 1,206.00 1,200.00 1,206.00 0.0M
2023-03-02 1,195.00 1,195.00 1,181.50 1,188.50 0.0M
2023-03-01 1,200.00 1,245.00 1,197.50 1,206.50 0.0M
2023-02-28 1,204.50 1,210.50 1,204.50 1,206.50 0.0M
2023-02-27 1,203.50 1,205.50 1,202.00 1,204.50 0.0M
2023-02-24 1,203.50 1,207.50 1,202.00 1,206.00 0.0M
2023-02-22 1,210.00 1,210.50 1,206.50 1,209.00 0.0M
2023-02-21 1,222.00 1,222.00 1,211.50 1,216.00 0.0M
2023-02-20 1,220.00 1,222.50 1,217.50 1,220.50 0.0M
2023-02-17 1,250.50 1,256.00 1,219.50 1,223.00 0.2M
2023-02-16 1,227.50 1,235.50 1,227.50 1,234.00 0.0M
2023-02-15 1,224.50 1,224.50 1,214.50 1,219.50 0.0M
2023-02-14 1,218.00 1,226.00 1,218.00 1,221.00 0.0M
2023-02-13 1,207.50 1,209.50 1,203.00 1,209.50 0.0M
2023-02-10 1,211.00 1,211.00 1,203.00 1,205.00 0.0M
2023-02-09 1,222.50 1,223.00 1,215.00 1,220.00 0.0M
2023-02-08 1,220.00 1,236.00 1,213.00 1,219.50 0.0M
2023-02-07 1,230.00 1,236.50 1,230.00 1,234.00 0.0M
2023-02-06 1,240.00 1,240.00 1,231.00 1,231.00 0.0M
2023-02-03 1,224.00 1,232.00 1,224.00 1,229.00 0.0M
2023-02-02 1,208.50 1,208.50 1,201.50 1,202.00 0.0M
2023-02-01 1,210.00 1,210.00 1,203.00 1,209.00 0.0M
2023-01-31 1,195.50 1,199.50 1,190.00 1,192.50 0.0M
2023-01-30 1,198.50 1,203.50 1,193.50 1,194.50 0.0M
2023-01-27 1,185.00 1,190.00 1,184.50 1,190.00 0.0M
2023-01-26 1,180.00 1,180.00 1,173.00 1,177.50 0.0M
2023-01-25 1,182.00 1,185.00 1,178.00 1,183.50 0.0M
2023-01-24 1,177.50 1,183.00 1,175.50 1,178.50 0.0M
2023-01-23 1,161.00 1,162.00 1,155.00 1,162.00 0.0M
2023-01-20 1,138.50 1,181.00 1,133.00 1,148.50 0.0M
2023-01-19 1,145.00 1,164.50 1,135.00 1,138.00 0.0M
2023-01-18 1,150.00 1,181.50 1,148.00 1,174.00 0.0M
2023-01-17 1,148.00 1,155.50 1,144.50 1,150.00 0.0M
2023-01-16 1,148.50 1,148.50 1,140.00 1,144.00 0.0M
2023-01-13 1,167.50 1,170.00 1,155.00 1,160.00 0.0M
2023-01-12 1,163.50 1,169.00 1,163.50 1,169.00 0.0M
2023-01-11 1,135.00 1,138.00 1,133.00 1,138.00 0.0M
2023-01-10 1,132.00 1,132.00 1,125.00 1,129.50 0.0M
2023-01-06 1,121.50 1,129.00 1,119.00 1,127.00 0.0M
2023-01-05 1,131.00 1,140.00 1,131.00 1,136.50 0.0M
2023-01-04 1,105.50 1,105.50 1,100.00 1,101.00 0.0M