JPX Nikkei 400 Inverse 1x (JPXNK400INV1)

JPXNK400INV1
🏛️ 일본 →
2,281.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 4,174.43 4,199.39 4,156.12 4,174.43 0.0M
2021-12-29 4,151.58 4,175.61 4,137.08 4,161.11 0.0M
2021-12-28 4,165.99 4,172.29 4,142.45 4,143.29 0.0M
2021-12-27 4,181.22 4,203.80 4,179.96 4,202.55 0.0M
2021-12-24 4,168.27 4,185.39 4,163.25 4,182.47 0.0M
2021-12-23 4,193.05 4,200.64 4,176.62 4,176.62 0.0M
2021-12-22 4,201.47 4,224.65 4,195.15 4,213.70 0.0M
2021-12-21 4,226.95 4,243.21 4,200.84 4,214.54 0.0M
2021-12-20 4,225.95 4,282.96 4,220.08 4,280.02 0.0M
2021-12-17 4,149.83 4,201.09 4,140.33 4,191.99 0.0M
2021-12-16 4,151.77 4,163.95 4,130.78 4,133.30 0.0M
2021-12-15 4,222.00 4,222.00 4,189.96 4,199.65 0.0M
2021-12-14 4,209.36 4,231.24 4,191.69 4,216.52 0.0M
2021-12-13 4,180.27 4,209.79 4,174.37 4,207.26 0.0M
2021-12-10 4,192.27 4,221.15 4,179.71 4,216.96 0.0M
2021-12-09 4,164.76 4,185.57 4,156.02 4,185.57 0.0M
2021-12-08 4,155.98 4,179.88 4,149.27 4,161.43 0.0M
2021-12-07 4,250.24 4,272.50 4,180.04 4,192.88 0.0M
2021-12-06 4,252.09 4,294.26 4,249.11 4,280.20 0.0M
2021-12-03 4,310.34 4,326.77 4,259.33 4,259.33 0.0M
2021-12-02 4,334.50 4,336.66 4,296.17 4,323.31 0.0M
2021-12-01 4,316.02 4,354.09 4,287.48 4,306.51 0.0M
2021-11-30 4,234.94 4,325.54 4,213.15 4,325.54 0.0M
2021-11-29 4,260.79 4,281.38 4,212.46 4,273.40 0.0M
2021-11-26 4,143.03 4,220.51 4,143.03 4,202.79 0.0M
2021-11-25 4,116.23 4,123.26 4,108.78 4,121.19 0.0M
2021-11-24 4,093.59 4,143.42 4,078.06 4,135.25 0.0M
2021-11-22 4,099.30 4,110.73 4,080.52 4,084.60 0.0M
2021-11-19 4,106.37 4,107.60 4,079.27 4,082.56 0.0M
2021-11-18 4,110.47 4,127.28 4,086.69 4,105.96 0.0M
2021-11-17 4,072.48 4,104.30 4,071.26 4,099.40 0.0M
2021-11-16 4,078.60 4,087.17 4,054.93 4,078.60 0.0M
2021-11-15 4,074.08 4,087.20 4,063.02 4,081.46 0.0M
2021-11-12 4,127.34 4,127.34 4,085.81 4,097.44 0.0M
2021-11-11 4,169.33 4,173.91 4,140.59 4,152.25 0.0M
2021-11-10 4,144.45 4,167.23 4,135.75 4,165.16 0.0M
2021-11-09 4,096.77 4,144.01 4,081.16 4,141.55 0.0M
2021-11-08 4,083.28 4,109.09 4,082.87 4,108.27 0.0M
2021-11-05 4,075.22 4,110.64 4,074.00 4,096.39 0.0M
2021-11-04 4,086.80 4,096.27 4,071.96 4,071.96 0.0M
2021-11-02 4,110.35 4,127.95 4,101.35 4,120.17 0.0M
2021-11-01 4,130.43 4,136.70 4,091.94 4,091.94 0.0M
2021-10-29 4,184.40 4,229.98 4,174.78 4,183.56 0.0M
2021-10-28 4,176.09 4,202.63 4,169.45 4,181.89 0.0M
2021-10-27 4,145.40 4,166.12 4,135.87 4,147.47 0.0M
2021-10-26 4,156.75 4,163.04 4,132.84 4,143.33 0.0M
2021-10-25 4,208.71 4,208.71 4,177.35 4,193.65 0.0M
2021-10-22 4,202.87 4,207.48 4,158.08 4,181.11 0.0M
2021-10-21 4,140.28 4,186.96 4,134.08 4,186.13 0.0M
2021-10-20 4,107.65 4,133.67 4,098.57 4,131.19 0.0M
2021-10-19 4,136.17 4,145.29 4,122.91 4,129.54 0.0M
2021-10-18 4,126.29 4,155.61 4,126.29 4,145.29 0.0M
2021-10-15 4,172.10 4,179.26 4,129.57 4,130.83 0.0M
2021-10-14 4,239.70 4,242.24 4,209.99 4,210.84 0.0M
2021-10-13 4,237.59 4,248.58 4,213.09 4,243.09 0.0M
2021-10-12 4,201.41 4,232.47 4,200.57 4,225.34 0.0M
2021-10-11 4,273.66 4,277.07 4,198.05 4,198.05 0.0M
2021-10-08 4,262.02 4,271.52 4,233.97 4,271.52 0.0M
2021-10-07 4,301.30 4,321.58 4,273.26 4,316.41 0.0M
2021-10-06 4,278.49 4,349.58 4,235.40 4,314.68 0.0M
2021-10-05 4,295.04 4,350.34 4,287.81 4,308.65 0.0M
2021-10-04 4,183.25 4,268.14 4,180.71 4,253.36 0.0M
2021-10-01 4,172.14 4,232.46 4,152.72 4,223.37 0.0M
2021-09-30 4,116.01 4,145.23 4,108.60 4,131.65 0.0M
2021-09-29 4,107.15 4,149.43 4,099.90 4,116.01 0.0M
2021-09-28 4,027.83 4,061.94 4,022.61 4,026.62 0.0M
2021-09-27 3,994.16 4,016.18 3,979.74 4,013.38 0.0M
2021-09-24 4,030.35 4,031.99 4,002.92 4,004.97 0.0M
2021-09-22 4,066.27 4,094.64 4,059.38 4,094.64 0.0M
2021-09-21 4,048.11 4,070.81 4,034.97 4,052.49 0.0M
2021-09-17 3,995.62 4,006.02 3,975.22 3,981.62 0.0M
2021-09-16 3,976.89 4,014.77 3,974.10 4,000.02 0.0M
2021-09-15 3,979.35 4,000.68 3,976.59 3,986.86 0.0M
2021-09-14 3,976.06 3,979.66 3,947.33 3,950.12 0.0M
2021-09-13 4,015.25 4,022.45 3,990.83 3,990.83 0.0M
2021-09-10 4,051.53 4,051.53 4,002.44 4,002.44 0.0M
2021-09-09 4,050.76 4,064.85 4,035.06 4,056.80 0.0M
2021-09-08 4,066.38 4,070.03 4,025.80 4,025.80 0.0M
2021-09-07 4,069.75 4,073.85 4,038.18 4,057.86 0.0M
2021-09-06 4,118.38 4,118.38 4,095.51 4,100.09 0.0M
2021-09-03 4,218.35 4,218.35 4,151.54 4,157.46 0.0M
2021-09-02 4,236.14 4,248.87 4,222.56 4,228.50 0.0M
2021-09-01 4,282.00 4,282.00 4,242.07 4,242.93 0.0M
2021-08-31 4,333.76 4,347.16 4,276.74 4,293.16 0.0M
2021-08-30 4,335.22 4,348.32 4,319.94 4,319.94 0.0M
2021-08-27 4,369.71 4,386.67 4,363.18 4,367.10 0.0M
2021-08-26 4,341.00 4,358.83 4,338.39 4,349.70 0.0M
2021-08-25 4,345.35 4,352.31 4,324.03 4,349.70 0.0M
2021-08-24 4,366.82 4,366.82 4,341.35 4,350.57 0.0M
2021-08-23 4,428.07 4,428.07 4,383.36 4,391.41 0.0M
2021-08-20 4,446.14 4,478.54 4,423.95 4,470.99 0.0M
2021-08-19 4,411.43 4,439.90 4,400.91 4,438.15 0.0M
2021-08-18 4,397.03 4,407.59 4,363.60 4,380.76 0.0M
2021-08-17 4,363.32 4,398.35 4,352.38 4,398.35 0.0M
2021-08-16 4,330.40 4,388.54 4,326.52 4,378.21 0.0M
2021-08-13 4,308.00 4,313.61 4,297.21 4,307.14 0.0M
2021-08-12 4,295.91 4,316.19 4,276.50 4,314.47 0.0M
2021-08-11 4,334.94 4,334.94 4,308.79 4,314.90 0.0M
2021-08-10 4,365.48 4,368.54 4,324.78 4,358.48 0.0M
2021-08-06 4,385.18 4,391.31 4,370.72 4,375.98 0.0M
2021-08-05 4,407.19 4,407.19 4,379.48 4,379.92 0.0M
2021-08-04 4,383.50 4,404.53 4,381.31 4,398.39 0.0M
2021-08-03 4,387.41 4,403.11 4,371.28 4,380.87 0.0M
2021-08-02 4,406.67 4,410.23 4,354.59 4,360.38 0.0M
2021-07-30 4,397.67 4,451.62 4,393.28 4,451.18 0.0M
2021-07-29 4,381.86 4,398.58 4,375.70 4,386.70 0.0M
2021-07-28 4,394.24 4,415.17 4,374.19 4,400.78 0.0M
2021-07-27 4,369.45 4,372.52 4,352.78 4,359.80 0.0M
2021-07-26 4,367.04 4,394.98 4,358.61 4,387.88 0.0M
2021-07-21 4,415.23 4,446.52 4,386.17 4,435.79 0.0M
2021-07-20 4,477.74 4,483.94 4,448.06 4,470.21 0.0M
2021-07-19 4,422.46 4,446.53 4,405.40 4,429.46 0.0M
2021-07-16 4,382.61 4,388.71 4,350.38 4,375.21 0.0M
2021-07-15 4,314.73 4,360.35 4,310.43 4,356.04 0.0M
2021-07-14 4,320.28 4,320.71 4,289.38 4,303.54 0.0M
2021-07-13 4,300.59 4,301.02 4,279.84 4,292.81 0.0M
2021-07-12 4,345.16 4,346.93 4,317.77 4,323.07 0.0M
2021-07-09 4,451.02 4,489.27 4,407.49 4,417.16 0.0M
2021-07-08 4,365.55 4,396.50 4,359.88 4,396.50 0.0M
2021-07-07 4,369.81 4,383.20 4,345.19 4,359.01 0.0M
2021-07-06 4,317.96 4,333.56 4,307.56 4,320.13 0.0M
2021-07-05 4,330.54 4,345.66 4,327.08 4,333.13 0.0M
2021-07-02 4,342.37 4,344.55 4,312.77 4,320.17 0.0M
2021-07-01 4,331.10 4,363.68 4,331.10 4,353.69 0.0M
2021-06-30 4,312.10 4,344.13 4,303.88 4,344.13 0.0M
2021-06-29 4,322.96 4,344.43 4,319.96 4,328.55 0.0M
2021-06-28 4,281.74 4,301.94 4,281.31 4,293.34 0.0M
2021-06-25 4,295.91 4,314.11 4,291.14 4,297.21 0.0M
2021-06-24 4,336.64 4,347.02 4,326.25 4,333.61 0.0M
2021-06-23 4,315.49 4,327.55 4,297.84 4,327.55 0.0M
2021-06-22 4,371.44 4,373.67 4,303.38 4,305.16 0.0M
2021-06-21 4,408.49 4,470.96 4,401.98 4,448.40 0.0M
2021-06-18 4,305.94 4,338.21 4,305.94 4,338.21 0.0M
2021-06-17 4,282.42 4,312.33 4,274.72 4,302.50 0.0M
2021-06-16 4,280.28 4,281.99 4,256.77 4,273.87 0.0M
2021-06-15 4,302.74 4,305.76 4,271.28 4,273.44 0.0M
2021-06-14 4,295.37 4,319.58 4,288.89 4,309.64 0.0M
2021-06-11 4,311.38 4,343.74 4,308.79 4,322.17 0.0M
2021-06-10 4,322.60 4,330.79 4,301.03 4,314.40 0.0M
2021-06-09 4,306.65 4,319.13 4,301.49 4,313.97 0.0M
2021-06-08 4,307.08 4,312.68 4,287.28 4,302.35 0.0M
2021-06-07 4,282.97 4,313.55 4,282.54 4,304.50 0.0M
2021-06-04 4,323.45 4,337.66 4,306.23 4,307.52 0.0M
2021-06-03 4,342.28 4,342.28 4,289.29 4,305.80 0.0M
2021-06-02 4,376.01 4,402.75 4,333.07 4,342.71 0.0M
2021-06-01 4,365.49 4,411.97 4,361.10 4,382.15 0.0M
2021-05-31 4,341.94 4,392.15 4,335.45 4,385.22 0.0M
2021-05-28 4,360.74 4,360.74 4,322.33 4,328.52 0.0M
2021-05-27 4,409.33 4,425.15 4,400.10 4,414.60 0.0M
2021-05-26 4,420.36 4,423.88 4,385.14 4,393.95 0.0M
2021-05-25 4,405.41 4,417.78 4,398.78 4,401.43 0.0M
2021-05-24 4,439.97 4,440.42 4,398.69 4,419.11 0.0M
2021-05-21 4,453.80 4,456.48 4,426.14 4,439.53 0.0M
2021-05-20 4,479.67 4,481.45 4,447.12 4,460.94 0.0M
2021-05-19 4,476.44 4,488.84 4,441.43 4,458.27 0.0M
2021-05-18 4,480.34 4,480.34 4,419.99 4,430.80 0.0M
2021-05-17 4,457.96 4,526.66 4,457.51 4,503.76 0.0M
2021-05-14 4,524.63 4,533.33 4,474.73 4,489.84 0.0M
2021-05-13 4,539.35 4,587.66 4,526.71 4,577.73 0.0M
2021-05-12 4,450.03 4,552.78 4,438.02 4,514.97 0.0M
2021-05-11 4,372.68 4,458.24 4,366.60 4,447.81 0.0M
2021-05-10 4,377.79 4,382.62 4,335.27 4,342.72 0.0M
2021-05-07 4,390.96 4,401.08 4,372.49 4,384.37 0.0M
2021-05-06 4,418.57 4,424.38 4,371.18 4,397.56 0.0M
2021-04-30 4,440.65 4,473.10 4,433.54 4,470.88 0.0M
2021-04-28 4,461.16 4,468.74 4,431.72 4,445.10 0.0M
2021-04-27 4,428.85 4,460.71 4,428.85 4,460.71 0.0M
2021-04-26 4,416.89 4,452.81 4,412.46 4,424.87 0.0M
2021-04-23 4,442.58 4,461.13 4,434.63 4,434.63 0.0M
2021-04-22 4,445.33 4,461.54 4,416.96 4,416.96 0.0M
2021-04-21 4,478.68 4,521.93 4,474.71 4,502.51 0.0M
2021-04-20 4,383.39 4,423.36 4,383.39 4,413.36 0.0M
2021-04-19 4,334.33 4,350.36 4,323.93 4,344.29 0.0M
2021-04-16 4,330.42 4,352.56 4,325.65 4,333.46 0.0M
2021-04-15 4,348.68 4,349.99 4,316.01 4,340.84 0.0M
2021-04-14 4,352.19 4,370.85 4,349.15 4,356.09 0.0M
2021-04-13 4,341.77 4,347.42 4,311.76 4,340.90 0.0M
2021-04-12 4,314.93 4,349.16 4,313.63 4,349.16 0.0M
2021-04-09 4,336.61 4,337.05 4,288.33 4,333.13 0.0M
2021-04-08 4,332.38 4,364.35 4,330.65 4,349.66 0.0M
2021-04-07 4,327.22 4,355.88 4,310.72 4,320.28 0.0M
2021-04-06 4,267.95 4,345.40 4,267.95 4,341.55 0.0M
2021-04-05 4,285.96 4,298.44 4,272.19 4,278.65 0.0M
2021-04-02 4,296.67 4,320.50 4,284.54 4,304.04 0.0M
2021-04-01 4,304.39 4,343.07 4,298.31 4,333.07 0.0M
2021-03-31 4,315.23 4,345.24 4,293.37 4,345.24 0.0M
2021-03-30 4,280.56 4,309.93 4,276.73 4,286.94 0.0M
2021-03-29 4,233.61 4,293.52 4,233.61 4,256.72 0.0M
2021-03-26 4,298.08 4,304.16 4,272.89 4,278.97 0.0M
2021-03-25 4,381.60 4,382.04 4,328.70 4,344.13 0.0M
2021-03-24 4,353.18 4,416.67 4,337.20 4,407.60 0.0M
2021-03-23 4,254.44 4,319.06 4,252.30 4,319.06 0.0M
2021-03-22 4,260.23 4,300.40 4,258.54 4,279.69 0.0M
2021-03-19 4,261.52 4,261.52 4,223.86 4,228.52 0.0M
2021-03-18 4,261.05 4,265.77 4,222.48 4,231.48 0.0M
2021-03-17 4,309.94 4,311.65 4,284.62 4,285.91 0.0M
2021-03-16 4,318.26 4,319.55 4,290.63 4,290.63 0.0M
2021-03-15 4,334.37 4,347.86 4,316.96 4,316.96 0.0M
2021-03-12 4,406.51 4,418.43 4,352.21 4,352.21 0.0M
2021-03-11 4,421.09 4,431.70 4,408.27 4,414.90 0.0M
2021-03-10 4,426.40 4,436.59 4,414.45 4,421.09 0.0M
2021-03-09 4,457.33 4,481.09 4,426.40 4,427.29 0.0M
2021-03-08 4,426.90 4,501.24 4,419.28 4,482.88 0.0M
2021-03-05 4,515.33 4,562.17 4,478.85 4,478.85 0.0M
2021-03-04 4,492.92 4,546.40 4,478.22 4,503.62 0.0M
2021-03-03 4,465.33 4,488.61 4,454.14 4,456.38 0.0M
2021-03-02 4,432.39 4,504.17 4,429.27 4,477.42 0.0M
2021-03-01 4,489.64 4,491.46 4,451.42 4,458.25 0.0M
2021-02-26 4,455.92 4,550.16 4,455.92 4,550.16 0.0M
2021-02-25 4,404.84 4,413.76 4,393.24 4,403.95 0.0M
2021-02-24 4,396.99 4,459.24 4,392.17 4,459.24 0.0M
2021-02-22 4,362.26 4,388.24 4,349.06 4,383.84 0.0M
2021-02-19 4,403.64 4,418.07 4,387.46 4,402.77 0.0M
2021-02-18 4,331.87 4,382.55 4,317.14 4,372.16 0.0M
2021-02-17 4,322.79 4,347.00 4,317.17 4,331.87 0.0M
2021-02-16 4,338.46 4,343.25 4,299.29 4,322.36 0.0M
2021-02-15 4,372.64 4,379.68 4,345.35 4,351.95 0.0M
2021-02-12 4,398.16 4,415.79 4,391.99 4,401.69 0.0M
2021-02-10 4,429.51 4,433.92 4,399.02 4,407.86 0.0M
2021-02-09 4,416.25 4,439.25 4,404.76 4,418.02 0.0M
2021-02-08 4,488.69 4,488.69 4,420.66 4,421.56 0.0M
2021-02-05 4,525.89 4,539.58 4,503.07 4,505.36 0.0M
2021-02-04 4,540.62 4,571.03 4,529.27 4,563.31 0.0M
2021-02-03 4,568.68 4,570.98 4,538.80 4,538.80 0.0M
2021-02-02 4,618.52 4,635.68 4,595.80 4,597.65 0.0M
2021-02-01 4,692.44 4,692.44 4,630.97 4,637.07 0.0M
2021-01-29 4,601.53 4,693.35 4,597.38 4,691.97 0.0M
2021-01-28 4,635.87 4,655.47 4,593.48 4,613.99 0.0M
2021-01-27 4,563.42 4,579.94 4,552.41 4,558.38 0.0M
2021-01-26 4,578.19 4,588.20 4,560.88 4,588.20 0.0M
2021-01-25 4,552.24 4,573.25 4,550.87 4,552.69 0.0M
2021-01-22 4,588.29 4,590.11 4,561.38 4,567.31 0.0M
2021-01-21 4,573.32 4,573.32 4,540.72 4,560.92 0.0M
2021-01-20 4,561.95 4,611.79 4,561.95 4,590.30 0.0M
2021-01-19 4,591.78 4,593.16 4,560.51 4,572.01 0.0M
2021-01-18 4,602.80 4,612.85 4,581.78 4,599.14 0.0M
2021-01-15 4,523.67 4,575.34 4,523.67 4,570.35 0.0M
2021-01-14 4,561.44 4,568.73 4,497.67 4,531.83 0.0M
2021-01-13 4,582.04 4,587.53 4,546.83 4,555.06 0.0M
2021-01-12 4,596.26 4,610.45 4,564.20 4,572.44 0.0M
2021-01-08 4,638.42 4,647.73 4,579.77 4,579.77 0.0M
2021-01-07 4,684.12 4,684.12 4,625.31 4,654.71 0.0M
2021-01-06 4,755.77 4,760.05 4,726.76 4,742.45 0.0M
2021-01-05 4,752.45 4,771.42 4,738.21 4,755.29 0.0M
2021-01-04 4,702.39 4,792.98 4,701.92 4,744.38 0.0M