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
2024-12-30 2,654.85 2,681.99 2,651.12 2,676.93 0.0M
2024-12-27 2,687.92 2,688.19 2,656.66 2,660.70 0.0M
2024-12-26 2,723.81 2,724.08 2,695.20 2,695.20 0.0M
2024-12-25 2,724.63 2,747.27 2,724.35 2,724.35 0.0M
2024-12-24 2,725.71 2,731.72 2,722.16 2,727.90 0.0M
2024-12-23 2,733.94 2,745.78 2,726.23 2,729.26 0.0M
2024-12-20 2,733.19 2,753.77 2,727.98 2,753.77 0.0M
2024-12-19 2,771.54 2,775.92 2,737.04 2,743.89 0.0M
2024-12-18 2,734.32 2,737.59 2,717.39 2,737.59 0.0M
2024-12-17 2,712.55 2,729.95 2,695.70 2,729.95 0.0M
2024-12-16 2,705.53 2,720.97 2,702.55 2,717.99 0.0M
2024-12-13 2,699.93 2,722.47 2,699.12 2,709.59 0.0M
2024-12-12 2,681.13 2,683.29 2,669.22 2,683.29 0.0M
2024-12-11 2,706.56 2,721.48 2,704.94 2,705.75 0.0M
2024-12-10 2,698.12 2,715.79 2,692.96 2,712.26 0.0M
2024-12-09 2,711.15 2,729.67 2,708.16 2,718.51 0.0M
2024-12-06 2,706.63 2,730.18 2,704.46 2,723.41 0.0M
2024-12-05 2,693.90 2,713.67 2,692.00 2,707.44 0.0M
2024-12-04 2,693.96 2,713.38 2,688.57 2,708.25 0.0M
2024-12-03 2,719.10 2,719.10 2,684.64 2,696.12 0.0M
2024-12-02 2,760.44 2,766.80 2,730.53 2,734.96 0.0M
2024-11-29 2,767.91 2,782.56 2,764.32 2,769.02 0.0M
2024-11-28 2,790.49 2,797.73 2,756.82 2,762.94 0.0M
2024-11-27 2,763.39 2,793.47 2,762.84 2,782.98 0.0M
2024-11-26 2,746.14 2,778.64 2,746.14 2,758.98 0.0M
2024-11-25 2,728.36 2,734.68 2,713.22 2,731.66 0.0M
2024-11-22 2,757.83 2,762.53 2,742.35 2,751.19 0.0M
2024-11-21 2,746.33 2,766.95 2,745.50 2,765.02 0.0M
2024-11-20 2,736.75 2,756.20 2,728.81 2,749.35 0.0M
2024-11-19 2,744.46 2,756.31 2,731.78 2,738.67 0.0M
2024-11-18 2,755.48 2,758.22 2,739.08 2,755.76 0.0M
2024-11-15 2,725.09 2,734.70 2,713.29 2,734.70 0.0M
2024-11-14 2,729.79 2,745.13 2,710.34 2,745.13 0.0M
2024-11-13 2,708.27 2,748.03 2,706.91 2,739.10 0.0M
2024-11-12 2,689.33 2,713.40 2,675.27 2,704.75 0.0M
2024-11-11 2,702.32 2,712.30 2,689.64 2,704.48 0.0M
2024-11-08 2,680.46 2,706.64 2,678.30 2,698.27 0.0M
2024-11-07 2,698.00 2,725.76 2,677.58 2,698.81 0.0M
2024-11-06 2,762.71 2,763.26 2,705.86 2,721.95 0.0M
2024-11-05 2,786.13 2,797.32 2,765.70 2,772.97 0.0M
2024-11-01 2,784.14 2,805.04 2,771.22 2,798.72 0.0M
2024-10-31 2,748.40 2,765.95 2,742.10 2,749.50 0.0M
2024-10-30 2,756.47 2,756.47 2,731.05 2,741.55 0.0M
2024-10-29 2,784.00 2,791.81 2,760.87 2,762.82 0.0M
2024-10-28 2,840.80 2,840.80 2,779.15 2,787.07 0.0M
2024-10-25 2,820.50 2,840.72 2,814.60 2,828.36 0.0M
2024-10-24 2,833.69 2,839.87 2,798.31 2,808.42 0.0M
2024-10-23 2,793.90 2,813.17 2,780.50 2,807.58 0.0M
2024-10-22 2,769.85 2,808.52 2,761.29 2,791.95 0.0M
2024-10-21 2,756.33 2,772.03 2,749.45 2,762.39 0.0M
2024-10-18 2,745.04 2,759.10 2,740.35 2,754.13 0.0M
2024-10-17 2,744.23 2,757.16 2,735.70 2,756.89 0.0M
2024-10-16 2,751.66 2,759.81 2,731.81 2,751.11 0.0M
2024-10-15 2,705.38 2,718.76 2,699.92 2,718.76 0.0M
2024-10-11 2,717.16 2,731.86 2,711.71 2,730.23 0.0M
2024-10-10 2,708.68 2,727.24 2,707.04 2,723.15 0.0M
2024-10-09 2,712.17 2,740.93 2,711.62 2,729.15 0.0M
2024-10-08 2,724.71 2,745.51 2,722.82 2,739.29 0.0M
2024-10-07 2,703.41 2,708.90 2,687.77 2,700.94 0.0M
2024-10-04 2,752.02 2,755.32 2,739.62 2,744.30 0.0M
2024-10-03 2,743.61 2,759.52 2,727.42 2,754.77 0.0M
2024-10-02 2,781.41 2,801.22 2,763.52 2,790.49 0.0M
2024-10-01 2,782.20 2,784.16 2,746.09 2,751.69 0.0M
2024-09-30 2,749.53 2,809.57 2,747.91 2,799.56 0.0M
2024-09-27 2,735.77 2,750.23 2,703.01 2,704.37 0.0M
2024-09-26 2,781.33 2,781.33 2,729.76 2,729.76 0.0M
2024-09-25 2,799.28 2,807.95 2,790.33 2,802.63 0.0M
2024-09-24 2,786.07 2,800.13 2,775.37 2,797.04 0.0M
2024-09-20 2,800.01 2,816.20 2,793.76 2,813.64 0.0M
2024-09-19 2,851.63 2,851.63 2,821.81 2,840.34 0.0M
2024-09-18 2,882.87 2,919.74 2,873.28 2,895.35 0.0M
2024-09-17 2,879.51 2,942.46 2,876.92 2,903.48 0.0M
2024-09-13 2,873.00 2,896.48 2,867.27 2,887.60 0.0M
2024-09-12 2,891.14 2,891.14 2,850.66 2,862.98 0.0M
2024-09-11 2,896.19 2,959.34 2,895.04 2,933.68 0.0M
2024-09-10 2,866.56 2,883.80 2,851.04 2,883.22 0.0M
2024-09-09 2,903.73 2,937.44 2,869.16 2,873.74 0.0M
2024-09-06 2,833.10 2,871.04 2,825.17 2,856.88 0.0M
2024-09-05 2,850.56 2,861.55 2,796.47 2,831.12 0.0M
2024-09-04 2,766.49 2,827.10 2,764.58 2,817.32 0.0M
2024-09-03 2,732.86 2,732.86 2,710.99 2,718.37 0.0M
2024-09-02 2,716.71 2,749.83 2,716.16 2,734.23 0.0M
2024-08-30 2,750.47 2,754.60 2,735.59 2,737.24 0.0M
2024-08-29 2,765.90 2,772.80 2,754.59 2,755.15 0.0M
2024-08-28 2,775.34 2,779.77 2,758.18 2,758.18 0.0M
2024-08-27 2,787.93 2,796.01 2,764.24 2,768.42 0.0M
2024-08-26 2,780.46 2,803.39 2,776.59 2,787.09 0.0M
2024-08-23 2,767.79 2,785.28 2,758.90 2,762.23 0.0M
2024-08-22 2,788.37 2,792.55 2,770.83 2,776.95 0.0M
2024-08-21 2,808.37 2,808.37 2,782.25 2,785.31 0.0M
2024-08-20 2,777.81 2,792.97 2,767.15 2,777.81 0.0M
2024-08-19 2,780.70 2,810.87 2,765.76 2,806.72 0.0M
2024-08-16 2,809.12 2,809.98 2,765.42 2,767.42 0.0M
2024-08-15 2,874.40 2,876.99 2,837.83 2,856.54 0.0M
2024-08-14 2,890.92 2,902.85 2,860.39 2,879.58 0.0M
2024-08-13 2,963.83 2,963.83 2,908.08 2,908.08 0.0M
2024-08-09 2,981.98 3,045.78 2,960.82 2,997.40 0.0M
2024-08-08 3,028.19 3,049.42 2,970.50 3,023.71 0.0M
2024-08-07 3,107.29 3,114.03 2,921.92 2,989.33 0.0M
2024-08-06 3,318.55 3,318.55 3,012.99 3,064.09 0.0M
2024-08-05 3,068.65 3,406.44 3,067.45 3,383.86 0.0M
2024-08-02 2,885.55 3,012.26 2,883.28 3,010.55 0.0M
2024-08-01 2,774.37 2,855.41 2,774.37 2,834.53 0.0M
2024-07-31 2,810.75 2,823.30 2,742.15 2,747.17 0.0M
2024-07-30 2,803.47 2,811.55 2,785.66 2,788.44 0.0M
2024-07-29 2,816.18 2,823.87 2,773.17 2,783.71 0.0M
2024-07-26 2,848.08 2,854.33 2,819.11 2,848.37 0.0M
2024-07-25 2,792.52 2,844.53 2,790.59 2,840.13 0.0M
2024-07-24 2,729.54 2,754.50 2,716.79 2,752.06 0.0M
2024-07-23 2,704.29 2,720.60 2,695.86 2,713.53 0.0M
2024-07-22 2,688.07 2,721.64 2,688.07 2,718.15 0.0M
2024-07-19 2,685.39 2,701.19 2,676.28 2,685.92 0.0M
2024-07-18 2,666.04 2,678.69 2,656.03 2,678.69 0.0M
2024-07-17 2,633.62 2,639.70 2,623.83 2,635.47 0.0M
2024-07-16 2,647.65 2,650.04 2,631.44 2,646.32 0.0M
2024-07-12 2,653.03 2,660.63 2,637.05 2,657.48 0.0M
2024-07-11 2,609.74 2,624.51 2,602.88 2,619.50 0.0M
2024-07-10 2,654.14 2,659.44 2,637.17 2,637.70 0.0M
2024-07-09 2,672.38 2,678.28 2,639.98 2,650.69 0.0M
2024-07-08 2,667.35 2,677.74 2,658.56 2,677.74 0.0M
2024-07-05 2,651.15 2,669.19 2,645.05 2,663.62 0.0M
2024-07-04 2,669.89 2,672.30 2,650.60 2,653.01 0.0M
2024-07-03 2,693.84 2,702.21 2,676.04 2,679.27 0.0M
2024-07-02 2,727.94 2,734.49 2,694.06 2,697.89 0.0M
2024-07-01 2,725.99 2,739.18 2,717.47 2,731.76 0.0M
2024-06-30 2,750.74 2,747.42 2,747.42 2,747.42 0.0M
2024-06-28 2,750.74 2,753.50 2,735.52 2,747.42 0.0M
2024-06-27 2,765.95 2,776.68 2,761.54 2,765.67 0.0M
2024-06-26 2,765.20 2,775.72 2,749.68 2,753.28 0.0M
2024-06-25 2,805.39 2,805.96 2,769.05 2,770.46 0.0M
2024-06-24 2,835.64 2,836.21 2,807.32 2,817.51 0.0M
2024-06-21 2,821.77 2,832.24 2,809.03 2,832.24 0.0M
2024-06-20 2,836.48 2,853.74 2,830.82 2,831.11 0.0M
2024-06-19 2,827.99 2,837.93 2,821.45 2,829.41 0.0M
2024-06-18 2,837.63 2,849.64 2,835.34 2,840.77 0.0M
2024-06-17 2,834.60 2,866.08 2,833.19 2,858.21 0.0M
2024-06-15 2,835.57 2,810.43 2,810.43 2,810.43 0.0M
2024-06-14 2,835.57 2,837.26 2,800.82 2,810.43 0.0M
2024-06-13 2,788.96 2,825.11 2,786.99 2,824.55 0.0M
2024-06-12 2,805.76 2,808.54 2,799.36 2,802.97 0.0M
2024-06-11 2,770.43 2,786.27 2,757.93 2,783.49 0.0M
2024-06-10 2,800.10 2,800.10 2,776.24 2,778.77 0.0M
2024-06-07 2,811.04 2,814.41 2,802.06 2,806.27 0.0M
2024-06-06 2,796.14 2,807.96 2,788.53 2,805.71 0.0M
2024-06-05 2,793.91 2,821.94 2,792.80 2,815.28 0.0M
2024-06-04 2,778.63 2,786.65 2,763.43 2,775.59 0.0M
2024-06-03 2,771.51 2,772.63 2,755.03 2,764.81 0.0M
2024-05-31 2,829.38 2,830.81 2,791.86 2,794.71 0.0M
2024-05-30 2,852.34 2,873.79 2,837.09 2,842.46 0.0M
2024-05-29 2,798.37 2,824.10 2,780.75 2,822.98 0.0M
2024-05-28 2,800.33 2,805.65 2,793.61 2,797.25 0.0M
2024-05-27 2,813.89 2,818.69 2,798.93 2,798.93 0.0M
2024-05-24 2,846.81 2,849.61 2,817.03 2,823.21 0.0M
2024-05-23 2,824.72 2,844.25 2,807.74 2,809.44 0.0M
2024-05-22 2,812.42 2,830.10 2,808.78 2,830.10 0.0M
2024-05-21 2,791.69 2,807.09 2,779.66 2,806.53 0.0M
2024-05-20 2,823.81 2,825.22 2,781.19 2,798.97 0.0M
2024-05-17 2,841.35 2,845.59 2,819.01 2,822.40 0.0M
2024-05-16 2,829.49 2,848.26 2,822.38 2,827.21 0.0M
2024-05-15 2,836.02 2,845.13 2,817.24 2,843.99 0.0M
2024-05-14 2,844.27 2,866.24 2,832.57 2,845.70 0.0M
2024-05-13 2,849.98 2,863.93 2,847.14 2,852.83 0.0M
2024-05-10 2,851.16 2,855.17 2,818.77 2,846.00 0.0M
2024-05-09 2,864.91 2,872.10 2,848.52 2,866.64 0.0M
2024-05-08 2,839.32 2,875.84 2,837.34 2,875.84 0.0M
2024-05-07 2,829.69 2,850.51 2,825.42 2,830.55 0.0M
2024-05-02 2,860.79 2,870.48 2,845.38 2,851.94 0.0M
2024-05-01 2,857.90 2,866.70 2,841.44 2,852.23 0.0M
2024-04-30 2,873.77 2,875.51 2,832.51 2,838.32 0.0M
2024-04-26 2,928.59 2,942.36 2,897.24 2,905.44 0.0M
2024-04-25 2,898.94 2,931.50 2,892.89 2,930.35 0.0M
2024-04-24 2,922.46 2,922.46 2,881.65 2,881.65 0.0M
2024-04-23 2,915.96 2,946.25 2,914.49 2,935.67 0.0M
2024-04-22 2,956.76 2,963.02 2,928.74 2,940.37 0.0M
2024-04-19 2,943.49 3,011.06 2,941.73 2,981.51 0.0M
2024-04-18 2,950.32 2,955.02 2,912.43 2,925.06 0.0M
2024-04-17 2,894.72 2,937.10 2,894.72 2,937.10 0.0M
2024-04-16 2,872.10 2,909.96 2,870.39 2,902.27 0.0M
2024-04-15 2,865.21 2,879.97 2,846.48 2,846.48 0.0M
2024-04-12 2,839.39 2,847.67 2,828.55 2,838.25 0.0M
2024-04-11 2,882.82 2,882.82 2,851.67 2,853.95 0.0M
2024-04-10 2,854.26 2,861.65 2,848.00 2,858.24 0.0M
2024-04-09 2,858.97 2,866.72 2,842.32 2,842.32 0.0M
2024-04-08 2,874.79 2,881.46 2,855.09 2,871.03 0.0M
2024-04-05 2,898.56 2,920.63 2,893.12 2,898.27 0.0M
2024-04-04 2,867.33 2,868.78 2,844.17 2,865.89 0.0M
2024-04-03 2,907.82 2,916.76 2,884.75 2,895.42 0.0M
2024-04-02 2,876.10 2,893.96 2,857.08 2,883.88 0.0M
2024-04-01 2,820.07 2,889.79 2,817.80 2,881.57 0.0M
2024-03-29 2,839.37 2,843.94 2,825.69 2,834.24 0.0M
2024-03-28 2,837.60 2,857.24 2,824.14 2,851.35 0.0M
2024-03-27 2,812.97 2,816.92 2,791.49 2,805.34 0.0M
2024-03-26 2,836.44 2,839.84 2,820.88 2,826.25 0.0M
2024-03-25 2,800.91 2,830.50 2,800.07 2,830.50 0.0M
2024-03-22 2,795.05 2,806.56 2,783.83 2,792.25 0.0M
2024-03-21 2,822.55 2,823.12 2,804.28 2,806.28 0.0M
2024-03-19 2,888.57 2,895.50 2,855.10 2,855.10 0.0M
2024-03-18 2,927.84 2,929.61 2,883.94 2,885.11 0.0M
2024-03-15 2,965.03 2,965.03 2,936.06 2,946.40 0.0M
2024-03-14 2,973.98 2,984.38 2,954.38 2,956.16 0.0M
2024-03-13 2,941.40 2,987.88 2,934.29 2,970.42 0.0M
2024-03-12 2,982.75 3,003.39 2,960.35 2,960.94 0.0M
2024-03-11 2,916.26 2,977.39 2,916.26 2,948.26 0.0M
2024-03-08 2,891.49 2,907.41 2,866.01 2,883.67 0.0M
2024-03-07 2,861.56 2,899.57 2,852.63 2,894.67 0.0M
2024-03-06 2,901.36 2,907.43 2,876.52 2,879.70 0.0M
2024-03-05 2,912.16 2,915.64 2,883.13 2,888.65 0.0M
2024-03-04 2,888.35 2,906.64 2,886.03 2,902.29 0.0M
2024-03-01 2,939.37 2,941.43 2,899.92 2,903.16 0.0M
2024-02-29 2,952.03 2,965.85 2,937.02 2,944.08 0.0M
2024-02-28 2,933.80 2,950.54 2,933.51 2,941.73 0.0M
2024-02-27 2,938.80 2,942.03 2,921.44 2,936.15 0.0M
2024-02-26 2,939.38 2,948.84 2,926.37 2,941.15 0.0M
2024-02-22 2,981.40 2,981.40 2,952.34 2,956.23 0.0M
2024-02-21 2,996.67 3,009.53 2,990.69 2,996.08 0.0M
2024-02-20 2,978.46 2,996.96 2,973.68 2,989.20 0.0M
2024-02-19 2,994.91 3,000.90 2,983.23 2,983.53 0.0M
2024-02-16 3,006.14 3,008.57 2,976.71 2,994.61 0.0M
2024-02-15 3,032.22 3,045.94 3,029.17 3,033.44 0.0M
2024-02-14 3,036.94 3,062.59 3,036.94 3,050.52 0.0M
2024-02-13 3,059.56 3,060.79 3,015.16 3,017.63 0.0M
2024-02-09 3,085.14 3,091.92 3,060.81 3,082.99 0.0M
2024-02-08 3,090.76 3,104.09 3,068.13 3,079.60 0.0M
2024-02-07 3,114.37 3,119.34 3,091.05 3,099.75 0.0M
2024-02-06 3,094.28 3,113.70 3,092.12 3,109.08 0.0M
2024-02-05 3,079.46 3,096.22 3,076.98 3,082.26 0.0M
2024-02-02 3,097.13 3,112.07 3,087.49 3,103.36 0.0M
2024-02-01 3,111.74 3,119.16 3,099.70 3,110.51 0.0M
2024-01-31 3,135.33 3,135.33 3,089.50 3,089.50 0.0M
2024-01-30 3,111.32 3,118.18 3,101.97 3,117.87 0.0M
2024-01-29 3,137.13 3,137.13 3,107.16 3,116.31 0.0M
2024-01-26 3,126.79 3,156.98 3,126.48 3,154.80 0.0M
2024-01-25 3,110.92 3,134.57 3,108.74 3,112.16 0.0M
2024-01-24 3,101.02 3,121.14 3,097.62 3,112.16 0.0M
2024-01-23 3,081.83 3,105.34 3,066.37 3,094.83 0.0M
2024-01-22 3,114.62 3,118.07 3,092.97 3,093.28 0.0M
2024-01-19 3,129.92 3,152.08 3,128.65 3,137.52 0.0M
2024-01-18 3,164.43 3,168.22 3,143.91 3,165.69 0.0M
2024-01-17 3,130.12 3,158.75 3,097.72 3,157.80 0.0M
2024-01-16 3,118.10 3,148.66 3,118.10 3,145.85 0.0M
2024-01-15 3,151.56 3,154.41 3,113.35 3,118.72 0.0M
2024-01-12 3,147.39 3,170.91 3,141.99 3,157.88 0.0M
2024-01-11 3,194.06 3,194.06 3,167.89 3,177.58 0.0M
2024-01-10 3,270.54 3,270.54 3,223.69 3,231.55 0.0M
2024-01-09 3,277.76 3,292.63 3,249.68 3,276.77 0.0M
2024-01-05 3,307.18 3,316.14 3,292.57 3,303.53 0.0M
2024-01-04 3,359.84 3,382.54 3,318.80 3,320.46 0.0M