Rakuten ETF-Nikkei 225 Double Inverse Index (1459)

1459
🏛️ 日本 →
306.00
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
09:00 305.00 305.00 303.00 304.00 816.7K
09:05 304.00 306.00 303.00 306.00 717.8K
09:10 305.00 307.00 305.00 305.00 1,027.1K
09:15 305.00 306.00 305.00 306.00 219.6K
09:20 306.00 307.00 305.00 306.00 292.4K
09:25 307.00 307.00 305.00 305.00 80.6K
09:30 305.00 306.00 305.00 305.00 115.0K
09:35 305.00 305.00 304.00 304.00 2.8K
09:40 304.00 305.00 304.00 305.00 155.6K
09:45 305.00 305.00 304.00 304.00 2.5K
09:50 305.00 305.00 304.00 305.00 975.2K
09:55 305.00 305.00 305.00 305.00 0.3K
10:00 304.00 305.00 304.00 305.00 2.8K
10:05 305.00 305.00 304.00 304.00 0.5K
10:10 304.00 304.00 303.00 303.00 258.5K
10:15 303.00 304.00 303.00 304.00 1.6K
10:20 304.00 304.00 303.00 304.00 1.2K
10:25 303.00 304.00 303.00 304.00 97.7K
10:30 304.00 304.00 303.00 303.00 21.4K
10:35 303.00 304.00 303.00 304.00 0.5K
10:40 303.00 304.00 302.00 302.00 237.2K
10:45 303.00 303.00 302.00 302.00 2.4K
10:50 303.00 303.00 303.00 303.00 49.3K
10:55 303.00 304.00 302.00 302.00 56.1K
11:00 302.00 304.00 302.00 303.00 34.6K
11:05 303.00 304.00 303.00 304.00 2.8K
11:10 304.00 304.00 303.00 303.00 164.1K
11:15 303.00 303.00 303.00 303.00 24.0K
11:25 304.00 305.00 304.00 304.00 213.0K
11:30 304.00 304.00 304.00 304.00 95.7K
12:30 304.00 306.00 304.00 306.00 164.7K
12:35 306.00 306.00 305.00 306.00 5.7K
12:40 306.00 306.00 305.00 306.00 368.7K
12:45 306.00 307.00 305.00 306.00 62.3K
12:50 306.00 307.00 306.00 306.00 23.0K
12:55 306.00 307.00 305.00 305.00 82.6K
13:00 305.00 307.00 305.00 307.00 1,601.2K
13:05 306.00 306.00 306.00 306.00 49.7K
13:10 304.00 305.00 304.00 304.00 184.6K
13:15 305.00 305.00 304.00 304.00 0.3K
13:20 305.00 305.00 304.00 305.00 0.9K
13:25 305.00 306.00 305.00 306.00 20.8K
13:30 306.00 307.00 306.00 306.00 56.6K
13:35 306.00 306.00 305.00 305.00 1.0K
13:40 306.00 306.00 305.00 305.00 2.5K
13:45 306.00 306.00 305.00 306.00 23.1K
13:50 305.00 306.00 305.00 306.00 10.3K
13:55 306.00 307.00 305.00 307.00 58.6K
14:00 306.00 306.00 306.00 306.00 53.4K
14:05 306.00 306.00 306.00 306.00 11.2K
14:10 306.00 306.00 305.00 305.00 0.0K
14:15 305.00 306.00 305.00 306.00 10.5K
14:20 306.00 307.00 306.00 307.00 143.3K
14:25 307.00 307.00 306.00 306.00 76.3K
14:30 306.00 307.00 306.00 307.00 1.0K
14:35 307.00 307.00 307.00 307.00 383.4K
14:40 307.00 307.00 306.00 307.00 50.7K
14:45 307.00 307.00 306.00 306.00 68.9K
14:50 307.00 308.00 307.00 307.00 61.7K
14:55 307.00 307.00 306.00 307.00 25.6K
15:00 307.00 307.00 306.00 307.00 27.7K
15:05 306.00 308.00 306.00 308.00 133.5K
15:10 307.00 308.00 306.00 307.00 58.7K
15:15 307.00 307.00 306.00 306.00 15.7K
15:20 306.00 307.00 305.00 307.00 1,003.4K
15:30 306.00 306.00 306.00 306.00 224.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 305.00 308.00 302.00 306.00 10.7M
2025-09-25 305.00 306.00 301.00 302.00 9.4M
2025-09-24 306.00 310.00 303.00 303.00 10.9M
2025-09-22 309.00 310.00 302.00 306.00 10.5M
2025-09-19 301.00 320.00 301.00 312.00 21.1M
2025-09-18 313.00 316.00 305.00 308.00 12.7M
2025-09-17 317.00 319.00 312.00 315.00 9.4M
2025-09-16 314.00 319.00 312.00 315.00 11.9M
2025-09-12 315.00 320.00 314.00 316.00 11.8M
2025-09-11 329.00 330.00 321.00 322.00 17.4M
2025-09-10 336.00 336.00 330.00 330.00 9.5M
2025-09-09 330.00 337.00 324.00 336.00 14.5M
2025-09-08 335.00 338.00 329.00 333.00 17.7M
2025-09-05 342.00 347.00 339.00 343.00 7.3M
2025-09-04 359.00 360.00 349.00 350.00 9.1M
2025-09-03 359.00 363.00 355.00 362.00 14.3M
2025-09-02 355.00 359.00 352.00 356.00 12.6M
2025-09-01 354.00 363.00 352.00 358.00 20.1M
2025-08-29 346.00 350.00 346.00 348.00 6.7M
2025-08-28 354.00 356.00 346.00 346.00 18.7M
2025-08-27 352.00 357.00 350.00 352.00 10.3M
2025-08-26 350.00 359.00 349.00 354.00 15.5M
2025-08-25 342.00 350.00 340.00 347.00 14.4M
2025-08-22 350.00 356.00 348.00 350.00 9.6M
2025-08-21 348.00 352.00 345.00 351.00 15.4M
2025-08-20 341.00 349.00 341.00 346.00 18.6M
2025-08-19 332.00 338.00 330.00 337.00 14.9M
2025-08-18 337.00 339.00 331.00 333.00 14.8M
2025-08-15 348.00 350.00 338.00 338.00 17.4M
2025-08-14 344.00 352.00 342.00 350.00 17.6M
2025-08-13 342.00 346.00 338.00 340.00 23.4M
2025-08-12 359.00 359.00 345.00 350.00 36.7M
2025-08-08 377.00 378.00 362.00 366.00 29.0M
2025-08-07 388.00 388.00 378.00 380.00 11.1M
2025-08-06 392.00 392.00 384.00 385.00 12.6M
2025-08-05 390.00 393.00 387.00 389.00 9.6M
2025-08-04 402.00 403.00 394.00 394.00 20.0M
2025-08-01 386.00 389.00 381.00 384.00 12.4M
2025-07-31 386.00 388.00 378.00 380.00 10.7M
2025-07-30 387.00 390.00 386.00 388.00 11.0M
2025-07-29 385.00 390.00 385.00 388.00 12.9M
2025-07-28 373.00 382.00 373.00 381.00 12.8M
2025-07-25 369.00 375.00 368.00 373.00 7.9M
2025-07-24 370.00 371.00 362.00 367.00 18.4M
2025-07-23 395.00 398.00 375.00 379.00 30.5M
2025-07-22 407.00 412.00 397.00 408.00 12.6M
2025-07-18 401.00 409.00 401.00 407.00 9.3M
2025-07-17 414.00 417.00 405.00 405.00 11.4M
2025-07-16 410.00 414.00 405.00 410.00 16.6M
2025-07-15 413.00 417.00 410.00 411.00 11.2M
2025-07-14 416.00 419.00 411.00 414.00 10.1M
2025-07-11 406.00 414.00 404.00 412.00 10.8M
2025-07-10 407.00 413.00 407.00 410.00 9.6M
2025-07-09 404.00 412.00 403.00 408.00 7.0M
2025-07-08 414.00 414.00 407.00 409.00 9.4M
2025-07-07 409.00 414.00 407.00 413.00 8.4M
2025-07-04 404.00 410.00 403.00 408.00 9.5M
2025-07-03 407.00 411.00 406.00 408.00 7.6M
2025-07-02 413.00 415.00 404.00 408.00 15.6M
2025-07-01 398.00 406.00 396.00 405.00 18.5M
2025-06-30 391.00 398.00 386.00 395.00 16.8M
2025-06-27 406.00 407.00 398.00 402.00 14.1M
2025-06-26 425.00 425.00 413.00 414.00 12.0M
2025-06-25 429.00 433.00 427.00 428.00 7.3M
2025-06-24 429.00 434.00 426.00 432.00 8.5M
2025-06-23 443.00 449.00 440.00 440.00 12.8M
2025-06-20 438.00 441.00 434.00 439.00 8.9M
2025-06-19 430.00 438.00 429.00 437.00 8.7M
2025-06-18 442.00 442.00 429.00 429.00 11.3M
2025-06-17 442.00 442.00 435.00 436.00 10.0M
2025-06-16 449.00 449.00 441.00 442.00 12.1M
2025-06-13 448.00 461.00 447.00 455.00 23.3M
2025-06-12 442.00 448.00 440.00 446.00 11.6M
2025-06-11 440.00 444.00 437.00 440.00 9.3M
2025-06-10 444.00 447.00 438.00 446.00 10.0M
2025-06-09 450.00 450.00 445.00 448.00 7.8M
2025-06-06 461.00 461.00 455.00 456.00 8.2M
2025-06-05 461.00 462.00 456.00 460.00 6.7M
2025-06-04 457.00 458.00 453.00 456.00 5.0M
2025-06-03 459.00 463.00 456.00 463.00 7.4M
2025-06-02 460.00 467.00 460.00 462.00 10.2M
2025-05-30 454.00 456.00 447.00 450.00 11.9M
2025-05-29 446.00 448.00 439.00 439.00 13.7M
2025-05-28 448.00 458.00 446.00 457.00 9.2M
2025-05-27 462.00 466.00 456.00 456.00 7.6M
2025-05-26 470.00 472.00 462.00 462.00 8.3M
2025-05-23 473.00 474.00 466.00 472.00 7.1M
2025-05-22 479.00 480.00 473.00 476.00 10.2M
2025-05-21 461.00 468.00 459.00 468.00 5.2M
2025-05-20 457.00 465.00 452.00 464.00 13.8M
2025-05-19 461.00 465.00 459.00 464.00 12.7M
2025-05-16 456.00 464.00 456.00 457.00 8.2M
2025-05-15 456.00 460.00 454.00 456.00 12.0M
2025-05-14 443.00 455.00 442.00 448.00 10.6M
2025-05-13 440.00 447.00 439.00 447.00 9.6M
2025-05-12 458.00 466.00 458.00 459.00 7.0M
2025-05-09 466.00 470.00 462.00 464.00 8.2M
2025-05-08 479.00 485.00 474.00 474.00 7.0M
2025-05-07 478.00 484.00 477.00 482.00 10.5M
2025-05-02 488.00 488.00 476.00 480.00 11.0M
2025-05-01 499.00 503.00 488.00 490.00 12.0M
2025-04-30 505.00 510.00 502.00 502.00 9.4M
2025-04-28 504.00 511.00 501.00 508.00 6.5M
2025-04-25 519.00 521.00 508.00 511.00 12.7M
2025-04-24 528.00 535.00 524.00 534.00 5.6M
2025-04-23 530.00 544.00 527.00 538.00 10.2M
2025-04-22 561.00 563.00 554.00 558.00 5.8M
2025-04-21 550.00 559.00 547.00 556.00 8.5M
2025-04-18 552.00 559.00 542.00 544.00 4.4M
2025-04-17 567.00 570.00 554.00 554.00 10.4M
2025-04-16 560.00 579.00 558.00 572.00 7.8M
2025-04-15 556.00 559.00 552.00 558.00 8.9M
2025-04-14 565.00 572.00 556.00 568.00 10.1M
2025-04-11 609.00 613.00 579.00 581.00 16.0M
2025-04-10 569.00 570.00 569.00 569.00 2.0M
2025-04-09 662.00 689.00 651.00 669.00 27.9M
2025-04-08 626.00 642.00 611.00 622.00 35.8M
2025-04-07 715.00 715.00 683.00 711.00 34.2M
2025-04-04 605.00 633.00 598.00 615.00 30.8M
2025-04-03 600.00 600.00 580.00 585.00 26.0M
2025-04-02 553.00 563.00 551.00 552.00 12.1M
2025-04-01 546.00 559.00 543.00 557.00 15.4M
2025-03-31 546.00 559.00 546.00 556.00 16.5M
2025-03-28 509.00 522.00 508.00 516.00 8.9M
2025-03-27 508.00 511.00 503.00 506.00 16.0M
2025-03-26 496.00 503.00 493.00 497.00 11.6M
2025-03-25 500.00 508.00 495.00 503.00 9.1M
2025-03-24 503.00 509.00 503.00 508.00 6.8M
2025-03-21 508.00 510.00 499.00 507.00 7.7M
2025-03-19 504.00 505.00 495.00 505.00 12.3M
2025-03-18 501.00 504.00 499.00 502.00 7.3M
2025-03-17 513.00 517.00 511.00 514.00 8.2M
2025-03-14 536.00 541.00 522.00 523.00 16.4M
2025-03-13 522.00 534.00 517.00 534.00 10.1M
2025-03-12 536.00 537.00 529.00 532.00 9.3M
2025-03-11 546.00 556.00 533.00 533.00 12.0M
2025-03-10 529.00 536.00 524.00 526.00 10.4M
2025-03-07 529.00 533.00 524.00 532.00 12.2M
2025-03-06 509.00 512.00 503.00 509.00 11.4M
2025-03-05 520.00 523.00 511.00 517.00 17.1M
2025-03-04 519.00 533.00 516.00 520.00 20.8M
2025-03-03 511.00 519.00 505.00 505.00 11.6M
2025-02-28 511.00 533.00 510.00 525.00 13.8M
2025-02-27 496.00 502.00 493.00 495.00 5.7M
2025-02-26 501.00 511.00 499.00 499.00 9.5M
2025-02-25 499.00 500.00 491.00 496.00 9.5M
2025-02-21 490.00 492.00 482.00 483.00 12.0M
2025-02-20 480.00 492.00 479.00 486.00 8.2M
2025-02-19 473.00 479.00 471.00 474.00 11.1M
2025-02-18 475.00 475.00 466.00 470.00 11.5M
2025-02-17 477.00 479.00 472.00 474.00 8.5M
2025-02-14 466.00 476.00 464.00 475.00 8.9M
2025-02-13 474.00 476.00 464.00 466.00 10.8M
2025-02-12 478.00 484.00 476.00 479.00 5.1M
2025-02-10 486.00 489.00 481.00 483.00 6.5M
2025-02-07 481.00 485.00 478.00 483.00 10.3M
2025-02-06 482.00 483.00 474.00 477.00 13.1M
2025-02-05 479.00 487.00 476.00 483.00 11.6M
2025-02-04 474.00 490.00 473.00 485.00 11.7M
2025-02-03 487.00 494.00 483.00 492.00 18.4M
2025-01-31 465.00 469.00 463.00 465.00 15.0M
2025-01-30 473.00 475.00 465.00 469.00 12.6M
2025-01-29 472.00 477.00 469.00 469.00 18.4M
2025-01-28 477.00 483.00 471.00 479.00 24.4M
2025-01-27 452.00 468.00 450.00 467.00 19.0M
2025-01-24 457.00 462.00 450.00 457.00 17.0M
2025-01-23 461.00 465.00 456.00 458.00 11.1M
2025-01-22 473.00 473.00 463.00 465.00 14.0M
2025-01-21 477.00 490.00 475.00 481.00 16.2M
2025-01-20 488.00 488.00 480.00 483.00 8.4M
2025-01-17 494.00 505.00 493.00 495.00 11.3M
2025-01-16 488.00 496.00 482.00 491.00 14.1M
2025-01-15 487.00 499.00 486.00 496.00 8.4M
2025-01-14 482.00 499.00 480.00 495.00 11.7M
2025-01-10 473.00 478.00 471.00 476.00 13.0M
2025-01-09 461.00 472.00 460.00 467.00 16.7M
2025-01-08 462.00 465.00 455.00 458.00 14.3M
2025-01-07 466.00 468.00 451.00 457.00 23.7M
2025-01-06 461.00 477.00 458.00 475.00 18.2M