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
2022-12-30 4,243.96 4,275.09 4,238.42 4,274.23 0.0M
2022-12-29 4,270.35 4,295.30 4,263.58 4,264.00 0.0M
2022-12-28 4,233.54 4,252.56 4,228.89 4,230.16 0.0M
2022-12-27 4,214.48 4,228.47 4,206.85 4,227.62 0.0M
2022-12-26 4,244.59 4,253.09 4,229.29 4,239.92 0.0M
2022-12-23 4,259.41 4,273.35 4,245.04 4,249.69 0.0M
2022-12-22 4,237.09 4,251.55 4,222.20 4,226.02 0.0M
2022-12-21 4,235.91 4,260.46 4,214.75 4,254.53 0.0M
2022-12-20 4,165.79 4,255.87 4,149.10 4,232.10 0.0M
2022-12-19 4,164.58 4,173.27 4,150.92 4,170.79 0.0M
2022-12-16 4,123.80 4,142.19 4,119.72 4,138.92 0.0M
2022-12-15 4,100.07 4,100.07 4,075.20 4,086.21 0.0M
2022-12-14 4,099.01 4,099.42 4,075.20 4,076.02 0.0M
2022-12-13 4,085.80 4,106.81 4,079.62 4,103.93 0.0M
2022-12-12 4,133.15 4,133.15 4,114.24 4,120.41 0.0M
2022-12-09 4,136.30 4,136.30 4,103.48 4,110.54 0.0M
2022-12-08 4,150.03 4,179.02 4,148.79 4,155.00 0.0M
2022-12-07 4,158.27 4,158.27 4,127.29 4,140.92 0.0M
2022-12-06 4,151.30 4,151.71 4,124.38 4,131.42 0.0M
2022-12-05 4,133.10 4,154.99 4,129.79 4,140.53 0.0M
2022-12-02 4,104.20 4,148.91 4,104.20 4,130.62 0.0M
2022-12-01 4,051.33 4,064.37 4,037.48 4,064.37 0.0M
2022-11-30 4,080.64 4,094.03 4,070.08 4,073.33 0.0M
2022-11-29 4,054.28 4,073.24 4,053.47 4,058.72 0.0M
2022-11-28 4,008.07 4,048.53 4,006.47 4,034.91 0.0M
2022-11-25 4,000.07 4,012.47 3,998.87 4,005.67 0.0M
2022-11-24 4,011.42 4,011.42 3,990.75 4,000.07 0.0M
2022-11-22 4,074.47 4,076.93 4,044.56 4,053.17 0.0M
2022-11-21 4,095.36 4,112.21 4,091.26 4,097.42 0.0M
2022-11-18 4,098.65 4,111.38 4,090.02 4,108.10 0.0M
2022-11-17 4,108.51 4,113.03 4,094.13 4,109.33 0.0M
2022-11-16 4,106.46 4,139.31 4,101.12 4,108.92 0.0M
2022-11-15 4,118.41 4,120.06 4,102.34 4,106.46 0.0M
2022-11-14 4,084.18 4,122.95 4,084.18 4,122.95 0.0M
2022-11-11 4,125.68 4,128.19 4,077.57 4,080.92 0.0M
2022-11-10 4,187.15 4,197.12 4,178.42 4,183.41 0.0M
2022-11-09 4,138.18 4,162.19 4,136.11 4,154.74 0.0M
2022-11-08 4,168.77 4,168.77 4,132.26 4,140.66 0.0M
2022-11-07 4,211.75 4,214.72 4,188.83 4,196.47 0.0M
2022-11-04 4,223.09 4,264.97 4,219.74 4,245.29 0.0M
2022-11-02 4,202.58 4,202.58 4,180.79 4,187.50 0.0M
2022-11-01 4,203.92 4,213.20 4,190.43 4,190.43 0.0M
2022-10-31 4,242.70 4,244.84 4,216.57 4,216.57 0.0M
2022-10-28 4,292.34 4,300.44 4,262.08 4,283.39 0.0M
2022-10-27 4,243.01 4,263.35 4,243.01 4,262.93 0.0M
2022-10-26 4,245.18 4,245.18 4,220.86 4,237.50 0.0M
2022-10-25 4,290.24 4,291.97 4,254.43 4,266.51 0.0M
2022-10-24 4,283.65 4,314.83 4,272.39 4,314.40 0.0M
2022-10-21 4,311.49 4,330.42 4,311.49 4,330.42 0.0M
2022-10-20 4,313.15 4,321.71 4,293.04 4,303.31 0.0M
2022-10-19 4,286.21 4,286.21 4,264.78 4,278.92 0.0M
2022-10-18 4,286.64 4,318.31 4,278.83 4,287.07 0.0M
2022-10-17 4,333.56 4,349.00 4,326.27 4,339.14 0.0M
2022-10-14 4,334.68 4,334.68 4,271.34 4,289.38 0.0M
2022-10-13 4,370.09 4,398.46 4,370.09 4,398.46 0.0M
2022-10-12 4,365.72 4,371.82 4,347.42 4,365.72 0.0M
2022-10-11 4,319.42 4,365.56 4,314.72 4,357.44 0.0M
2022-10-07 4,286.81 4,292.73 4,256.76 4,272.42 0.0M
2022-10-06 4,245.82 4,246.24 4,213.50 4,232.21 0.0M
2022-10-05 4,238.96 4,261.16 4,230.42 4,251.77 0.0M
2022-10-04 4,346.53 4,346.53 4,268.37 4,269.70 0.0M
2022-10-03 4,467.03 4,496.40 4,415.42 4,415.86 0.0M
2022-09-30 4,393.25 4,463.24 4,389.31 4,449.68 0.0M
2022-09-29 4,404.37 4,411.85 4,365.20 4,374.44 0.0M
2022-09-28 4,385.60 4,440.96 4,371.22 4,401.29 0.0M
2022-09-27 4,360.32 4,362.95 4,333.60 4,359.01 0.0M
2022-09-26 4,319.12 4,380.47 4,319.12 4,380.47 0.0M
2022-09-22 4,280.29 4,287.93 4,253.97 4,259.91 0.0M
2022-09-21 4,218.25 4,245.90 4,214.48 4,245.90 0.0M
2022-09-20 4,180.51 4,195.65 4,164.94 4,189.34 0.0M
2022-09-16 4,206.99 4,215.35 4,196.54 4,205.74 0.0M
2022-09-15 4,181.51 4,186.53 4,169.80 4,178.16 0.0M
2022-09-14 4,160.22 4,194.62 4,157.35 4,181.51 0.0M
2022-09-13 4,104.53 4,114.39 4,093.85 4,095.91 0.0M
2022-09-12 4,104.10 4,120.65 4,098.72 4,108.23 0.0M
2022-09-09 4,147.16 4,153.81 4,128.05 4,137.61 0.0M
2022-09-08 4,210.31 4,210.31 4,154.64 4,154.64 0.0M
2022-09-07 4,239.26 4,269.69 4,238.84 4,249.40 0.0M
2022-09-06 4,222.78 4,235.88 4,198.71 4,226.58 0.0M
2022-09-05 4,235.88 4,243.91 4,216.87 4,224.05 0.0M
2022-09-02 4,205.51 4,246.81 4,205.51 4,225.74 0.0M
2022-09-01 4,189.02 4,216.86 4,182.37 4,214.78 0.0M
2022-08-31 4,178.97 4,181.04 4,155.36 4,155.36 0.0M
2022-08-30 4,167.26 4,173.56 4,139.56 4,143.34 0.0M
2022-08-29 4,187.58 4,213.95 4,183.46 4,197.06 0.0M
2022-08-26 4,111.34 4,122.07 4,098.96 4,120.42 0.0M
2022-08-25 4,136.15 4,143.61 4,119.97 4,127.02 0.0M
2022-08-24 4,137.01 4,153.14 4,126.66 4,147.76 0.0M
2022-08-23 4,118.17 4,143.15 4,118.17 4,137.42 0.0M
2022-08-22 4,123.90 4,130.45 4,093.61 4,094.02 0.0M
2022-08-19 4,078.04 4,100.17 4,072.71 4,093.20 0.0M
2022-08-18 4,092.44 4,109.91 4,090.41 4,098.53 0.0M
2022-08-17 4,099.79 4,099.79 4,063.99 4,063.99 0.0M
2022-08-16 4,114.60 4,125.28 4,112.55 4,114.60 0.0M
2022-08-15 4,134.94 4,134.94 4,106.78 4,108.44 0.0M
2022-08-12 4,183.46 4,185.15 4,140.32 4,140.32 0.0M
2022-08-10 4,223.64 4,249.39 4,221.53 4,229.13 0.0M
2022-08-09 4,190.51 4,224.05 4,186.74 4,221.53 0.0M
2022-08-08 4,216.13 4,216.97 4,191.35 4,191.77 0.0M
2022-08-05 4,241.67 4,241.67 4,200.16 4,201.01 0.0M
2022-08-04 4,223.02 4,242.93 4,221.33 4,234.89 0.0M
2022-08-03 4,245.50 4,253.58 4,231.48 4,236.58 0.0M
2022-08-02 4,202.60 4,256.45 4,202.60 4,251.03 0.0M
2022-08-01 4,208.36 4,217.63 4,174.22 4,174.22 0.0M
2022-07-29 4,193.28 4,226.85 4,188.25 4,214.68 0.0M
2022-07-28 4,183.61 4,215.55 4,178.99 4,195.80 0.0M
2022-07-27 4,218.52 4,224.42 4,193.68 4,202.52 0.0M
2022-07-26 4,204.21 4,220.62 4,201.68 4,210.94 0.0M
2022-07-25 4,204.66 4,214.69 4,185.84 4,208.84 0.0M
2022-07-22 4,203.05 4,207.66 4,174.96 4,180.41 0.0M
2022-07-21 4,216.93 4,224.49 4,190.89 4,191.73 0.0M
2022-07-20 4,247.47 4,247.90 4,199.71 4,199.71 0.0M
2022-07-19 4,292.60 4,327.19 4,290.88 4,302.98 0.0M
2022-07-15 4,312.49 4,352.25 4,303.85 4,323.30 0.0M
2022-07-14 4,361.85 4,364.02 4,314.20 4,322.00 0.0M
2022-07-13 4,335.44 4,341.08 4,321.11 4,331.96 0.0M
2022-07-12 4,285.96 4,351.35 4,285.96 4,341.95 0.0M
2022-07-11 4,273.14 4,297.40 4,247.57 4,273.57 0.0M
2022-07-08 4,328.58 4,341.18 4,288.18 4,332.93 0.0M
2022-07-07 4,381.71 4,405.09 4,340.25 4,344.66 0.0M
2022-07-06 4,389.44 4,423.03 4,385.52 4,410.82 0.0M
2022-07-05 4,359.33 4,378.63 4,345.74 4,361.53 0.0M
2022-07-04 4,413.21 4,421.22 4,384.31 4,386.09 0.0M
2022-07-01 4,372.90 4,466.32 4,361.06 4,447.46 0.0M
2022-06-30 4,350.53 4,394.30 4,339.70 4,386.06 0.0M
2022-06-29 4,333.20 4,341.37 4,318.58 4,332.77 0.0M
2022-06-28 4,348.74 4,348.74 4,299.66 4,299.66 0.0M
2022-06-27 4,355.40 4,368.14 4,337.82 4,343.09 0.0M
2022-06-24 4,439.32 4,446.86 4,394.51 4,394.51 0.0M
2022-06-23 4,439.31 4,449.51 4,398.51 4,436.21 0.0M
2022-06-22 4,391.50 4,435.32 4,391.50 4,435.32 0.0M
2022-06-21 4,467.58 4,479.32 4,407.95 4,426.47 0.0M
2022-06-20 4,452.43 4,542.74 4,448.85 4,516.81 0.0M
2022-06-17 4,463.73 4,509.43 4,454.06 4,470.76 0.0M
2022-06-16 4,369.55 4,398.72 4,332.43 4,394.30 0.0M
2022-06-15 4,378.90 4,419.94 4,371.04 4,419.94 0.0M
2022-06-14 4,374.44 4,394.72 4,361.92 4,366.67 0.0M
2022-06-13 4,285.34 4,326.29 4,281.12 4,314.89 0.0M
2022-06-10 4,206.59 4,225.76 4,193.26 4,222.01 0.0M
2022-06-09 4,173.27 4,173.68 4,145.36 4,165.77 0.0M
2022-06-08 4,196.55 4,196.55 4,164.52 4,164.52 0.0M
2022-06-07 4,217.22 4,222.29 4,196.91 4,215.10 0.0M
2022-06-06 4,271.91 4,271.91 4,226.09 4,231.18 0.0M
2022-06-03 4,232.41 4,261.38 4,226.45 4,243.06 0.0M
2022-06-02 4,247.84 4,280.01 4,246.14 4,260.53 0.0M
2022-06-01 4,274.60 4,274.60 4,231.31 4,233.02 0.0M
2022-05-31 4,277.64 4,290.01 4,255.46 4,286.17 0.0M
2022-05-30 4,300.50 4,309.19 4,255.30 4,264.42 0.0M
2022-05-27 4,319.07 4,351.81 4,316.89 4,346.13 0.0M
2022-05-26 4,357.92 4,364.90 4,329.15 4,364.90 0.0M
2022-05-25 4,364.90 4,384.97 4,343.97 4,359.23 0.0M
2022-05-24 4,326.79 4,361.85 4,320.74 4,361.85 0.0M
2022-05-23 4,337.28 4,346.46 4,321.11 4,327.66 0.0M
2022-05-20 4,409.34 4,411.54 4,367.85 4,371.82 0.0M
2022-05-19 4,427.23 4,452.90 4,406.35 4,413.31 0.0M
2022-05-18 4,367.80 4,374.39 4,335.71 4,350.66 0.0M
2022-05-17 4,398.13 4,410.91 4,383.15 4,395.49 0.0M
2022-05-16 4,359.80 4,415.31 4,358.04 4,405.18 0.0M
2022-05-13 4,468.01 4,468.91 4,395.74 4,405.62 0.0M
2022-05-12 4,470.01 4,494.43 4,445.60 4,488.66 0.0M
2022-05-11 4,442.04 4,457.48 4,421.74 4,438.50 0.0M
2022-05-10 4,412.47 4,463.67 4,401.53 4,412.91 0.0M
2022-05-09 4,327.24 4,377.43 4,319.51 4,376.58 0.0M
2022-05-06 4,322.38 4,347.92 4,281.68 4,290.34 0.0M
2022-05-02 4,325.85 4,356.13 4,302.06 4,329.74 0.0M
2022-04-28 4,411.51 4,413.71 4,321.43 4,325.85 0.0M
2022-04-27 4,430.78 4,457.45 4,413.29 4,415.48 0.0M
2022-04-26 4,363.02 4,383.58 4,354.28 4,371.33 0.0M
2022-04-25 4,379.56 4,397.67 4,359.73 4,373.52 0.0M
2022-04-22 4,302.06 4,338.72 4,302.06 4,311.44 0.0M
2022-04-21 4,298.09 4,298.09 4,258.55 4,262.42 0.0M
2022-04-20 4,302.86 4,319.79 4,272.47 4,298.09 0.0M
2022-04-19 4,335.81 4,369.51 4,330.12 4,341.50 0.0M
2022-04-18 4,372.18 4,415.56 4,366.54 4,376.95 0.0M
2022-04-15 4,348.68 4,372.39 4,322.39 4,338.34 0.0M
2022-04-14 4,342.52 4,344.26 4,309.01 4,310.75 0.0M
2022-04-13 4,401.99 4,403.76 4,344.15 4,351.22 0.0M
2022-04-12 4,371.28 4,420.90 4,367.36 4,415.24 0.0M
2022-04-11 4,346.05 4,371.22 4,337.37 4,352.56 0.0M
2022-04-08 4,329.10 4,369.58 4,317.78 4,339.54 0.0M
2022-04-07 4,338.88 4,377.04 4,335.88 4,352.60 0.0M
2022-04-06 4,260.36 4,295.04 4,257.82 4,287.01 0.0M
2022-04-05 4,187.35 4,245.49 4,185.24 4,230.32 0.0M
2022-04-04 4,227.87 4,239.72 4,212.63 4,213.05 0.0M
2022-04-01 4,255.78 4,281.15 4,225.34 4,234.22 0.0M
2022-03-31 4,211.57 4,227.88 4,177.28 4,227.88 0.0M
2022-03-30 4,146.37 4,217.80 4,146.37 4,181.88 0.0M
2022-03-29 4,145.71 4,155.30 4,128.62 4,128.62 0.0M
2022-03-28 4,152.46 4,191.05 4,150.38 4,168.64 0.0M
2022-03-25 4,130.86 4,169.49 4,125.05 4,149.97 0.0M
2022-03-24 4,196.49 4,213.52 4,153.29 4,153.29 0.0M
2022-03-23 4,204.74 4,204.74 4,149.45 4,154.12 0.0M
2022-03-22 4,285.18 4,285.18 4,245.89 4,253.66 0.0M
2022-03-18 4,344.93 4,344.93 4,311.48 4,317.56 0.0M
2022-03-17 4,398.04 4,398.94 4,337.36 4,344.50 0.0M
2022-03-16 4,492.64 4,495.81 4,449.61 4,462.30 0.0M
2022-03-15 4,563.53 4,563.53 4,508.80 4,528.87 0.0M
2022-03-14 4,553.45 4,561.71 4,522.24 4,561.25 0.0M
2022-03-11 4,555.83 4,616.77 4,548.61 4,588.78 0.0M
2022-03-10 4,628.96 4,629.43 4,511.03 4,513.85 0.0M
2022-03-09 4,679.26 4,707.88 4,636.09 4,698.50 0.0M
2022-03-08 4,648.17 4,699.77 4,614.08 4,692.40 0.0M
2022-03-07 4,540.76 4,641.27 4,540.76 4,607.17 0.0M
2022-03-04 4,424.88 4,508.05 4,420.04 4,486.92 0.0M
2022-03-03 4,410.04 4,414.50 4,385.09 4,400.24 0.0M
2022-03-02 4,420.10 4,460.76 4,420.10 4,456.39 0.0M
2022-03-01 4,353.51 4,374.63 4,339.43 4,372.87 0.0M
2022-02-28 4,413.40 4,437.69 4,389.99 4,400.15 0.0M
2022-02-25 4,440.12 4,451.27 4,410.68 4,416.93 0.0M
2022-02-24 4,429.80 4,492.78 4,409.54 4,460.19 0.0M
2022-02-22 4,400.35 4,431.59 4,383.00 4,404.69 0.0M
2022-02-21 4,363.73 4,388.73 4,328.82 4,338.74 0.0M
2022-02-18 4,336.91 4,352.37 4,299.13 4,309.86 0.0M
2022-02-17 4,263.71 4,316.55 4,263.71 4,293.12 0.0M
2022-02-16 4,279.80 4,283.27 4,257.68 4,261.58 0.0M
2022-02-15 4,295.78 4,356.43 4,293.63 4,338.37 0.0M
2022-02-14 4,282.33 4,337.36 4,280.21 4,301.80 0.0M
2022-02-10 4,235.35 4,259.63 4,217.89 4,233.22 0.0M
2022-02-09 4,275.11 4,282.85 4,248.88 4,260.06 0.0M
2022-02-08 4,300.05 4,302.64 4,278.05 4,299.62 0.0M
2022-02-07 4,319.88 4,346.57 4,310.42 4,314.29 0.0M
2022-02-04 4,332.96 4,352.87 4,298.77 4,303.53 0.0M
2022-02-03 4,319.18 4,332.92 4,308.02 4,327.77 0.0M
2022-02-02 4,352.99 4,352.99 4,290.79 4,293.85 0.0M
2022-02-01 4,358.70 4,388.48 4,324.10 4,380.59 0.0M
2022-01-31 4,431.89 4,453.11 4,366.91 4,379.28 0.0M
2022-01-28 4,448.75 4,478.46 4,411.84 4,420.84 0.0M
2022-01-27 4,360.05 4,517.65 4,351.27 4,500.96 0.0M
2022-01-26 4,370.64 4,405.67 4,360.13 4,389.90 0.0M
2022-01-25 4,329.00 4,411.67 4,328.14 4,378.52 0.0M
2022-01-24 4,344.56 4,363.10 4,298.42 4,305.75 0.0M
2022-01-21 4,328.93 4,367.50 4,302.36 4,311.79 0.0M
2022-01-20 4,331.05 4,354.40 4,269.65 4,285.22 0.0M
2022-01-19 4,256.40 4,338.00 4,247.15 4,323.70 0.0M
2022-01-18 4,171.17 4,223.53 4,153.16 4,205.93 0.0M
2022-01-17 4,189.18 4,195.92 4,161.81 4,188.76 0.0M
2022-01-14 4,181.19 4,243.05 4,179.53 4,211.08 0.0M
2022-01-13 4,134.81 4,154.18 4,133.57 4,151.71 0.0M
2022-01-12 4,164.77 4,166.02 4,117.44 4,121.21 0.0M
2022-01-11 4,171.12 4,217.39 4,166.96 4,187.80 0.0M
2022-01-07 4,136.98 4,195.68 4,124.08 4,167.79 0.0M
2022-01-06 4,099.55 4,162.79 4,094.24 4,162.79 0.0M
2022-01-05 4,082.83 4,093.06 4,074.64 4,080.37 0.0M
2022-01-04 4,126.84 4,148.55 4,092.61 4,094.70 0.0M