NEXT FUNDS JPX JGB Futures Double Inverse Index Exchange Traded Fund (2251)

2251
🏛️ 일본 →
812.80
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
2023-12-29 749.10 749.50 748.90 749.50 0.0M
2023-12-28 747.20 748.10 746.00 746.00 0.0M
2023-12-27 750.30 750.40 748.40 748.40 0.0M
2023-12-26 752.20 752.20 751.60 752.00 0.0M
2023-12-25 751.20 751.20 749.00 751.10 0.1M
2023-12-22 752.10 752.50 751.00 752.30 0.0M
2023-12-21 748.00 748.70 747.20 748.70 0.0M
2023-12-20 748.40 748.80 745.80 745.80 0.1M
2023-12-19 759.00 759.70 753.80 754.70 0.0M
2023-12-18 762.00 762.00 757.30 757.30 0.0M
2023-12-15 757.10 761.40 757.10 761.40 0.0M
2023-12-14 760.70 760.70 751.90 757.10 0.0M
2023-12-13 762.50 763.80 759.30 759.40 0.0M
2023-12-12 767.00 768.40 763.60 763.80 0.0M
2023-12-11 771.10 771.10 755.90 768.00 0.1M
2023-12-08 768.90 771.50 766.30 767.30 0.1M
2023-12-07 756.00 766.70 756.00 765.30 0.2M
2023-12-06 754.50 756.20 752.70 756.10 0.0M
2023-12-05 766.00 766.00 758.60 758.70 0.0M
2023-12-04 757.80 760.80 756.00 760.10 0.0M
2023-12-01 762.60 764.00 761.20 764.00 0.0M
2023-11-30 758.10 761.50 753.80 761.10 0.0M
2023-11-29 764.50 764.50 759.30 759.50 0.0M
2023-11-28 775.30 775.30 765.90 767.70 0.0M
2023-11-27 770.20 770.50 768.90 769.00 0.0M
2023-11-24 766.80 770.60 765.90 769.50 0.0M
2023-11-22 763.60 765.60 762.80 765.30 0.1M
2023-11-21 766.70 766.70 762.10 762.60 0.1M
2023-11-20 770.30 770.30 767.70 768.20 0.0M
2023-11-17 769.20 770.30 765.40 768.40 0.0M
2023-11-16 773.80 774.90 772.20 773.20 0.0M
2023-11-15 774.60 774.60 770.50 773.80 0.0M
2023-11-14 782.90 784.40 780.80 780.80 0.0M
2023-11-13 782.50 786.00 782.50 783.70 0.0M
2023-11-10 782.60 783.40 781.20 781.90 0.0M
2023-11-09 777.60 778.90 777.60 778.60 0.0M
2023-11-08 782.70 782.70 779.80 779.80 0.0M
2023-11-07 784.20 785.60 783.70 783.70 0.0M
2023-11-06 783.30 783.50 781.20 783.00 0.0M
2023-11-02 788.50 788.80 786.00 786.00 0.1M
2023-11-01 789.50 794.10 789.50 791.40 0.0M
2023-10-31 791.70 791.70 785.20 791.00 0.3M
2023-10-30 784.80 785.10 784.10 784.70 0.2M
2023-10-27 784.30 790.00 782.50 783.50 0.3M
2023-10-26 783.40 785.20 783.00 785.10 0.0M
2023-10-25 781.70 796.40 780.50 780.50 0.0M
2023-10-24 781.50 782.00 780.00 780.00 0.0M
2023-10-23 783.40 784.00 782.20 783.20 0.0M
2023-10-20 782.20 783.00 779.50 781.10 0.0M
2023-10-19 779.60 781.90 778.70 781.10 0.0M
2023-10-18 778.90 790.00 777.60 777.60 0.0M
2023-10-17 773.10 775.00 773.10 773.90 0.0M
2023-10-16 772.50 777.00 771.80 771.80 0.0M
2023-10-13 775.80 778.00 772.50 772.70 0.0M
2023-10-12 773.80 774.00 771.20 771.60 0.0M
2023-10-11 775.80 775.80 774.40 774.40 0.0M
2023-10-10 776.80 790.00 774.60 775.80 0.0M
2023-10-06 780.10 780.30 779.00 779.70 0.0M
2023-10-05 781.00 781.60 780.70 781.00 0.0M
2023-10-04 780.00 783.20 779.50 783.20 0.0M
2023-10-03 779.70 779.70 776.90 777.40 0.0M
2023-10-02 779.00 779.60 778.60 778.60 0.0M
2023-09-29 780.00 780.00 777.80 777.80 0.0M
2023-09-28 775.30 778.10 775.20 776.00 0.0M
2023-09-27 773.40 774.40 773.20 774.40 0.0M
2023-09-26 774.70 775.00 773.90 773.90 0.0M
2023-09-25 773.60 773.60 772.10 772.10 0.0M
2023-09-22 774.70 777.40 762.40 773.50 0.0M
2023-09-21 772.70 779.60 772.70 774.10 0.0M
2023-09-20 772.70 772.90 772.30 772.30 0.0M
2023-09-19 771.40 772.00 763.80 772.00 0.0M
2023-09-15 771.50 771.50 769.80 769.80 0.0M
2023-09-14 771.30 771.30 770.20 771.00 0.0M
2023-09-13 772.20 780.50 771.50 771.80 0.0M
2023-09-12 771.30 773.80 771.30 772.40 0.0M
2023-09-11 771.10 771.90 769.70 771.50 0.0M
2023-09-08 765.50 765.50 764.50 764.50 0.4M
2023-09-07 767.80 767.80 765.90 766.50 0.0M
2023-09-06 768.50 768.60 767.20 767.20 0.0M
2023-09-05 767.40 767.80 767.40 767.40 0.0M
2023-09-04 767.00 767.00 766.30 766.30 0.0M
2023-09-01 765.90 765.90 764.60 764.60 0.0M
2023-08-31 767.10 767.40 764.30 767.40 0.0M
2023-08-30 766.80 767.40 766.50 767.10 0.0M
2023-08-29 766.30 767.00 765.80 766.20 0.0M
2023-08-28 769.80 769.80 768.70 768.80 0.0M
2023-08-25 769.30 770.90 768.00 768.30 0.1M
2023-08-24 768.60 768.60 768.00 768.00 0.0M
2023-08-23 770.80 771.70 770.00 771.70 0.0M
2023-08-22 771.60 772.60 771.50 772.30 0.0M
2023-08-21 769.90 770.90 769.50 770.90 0.0M
2023-08-18 771.60 771.90 768.70 769.20 0.1M
2023-08-17 770.40 772.40 770.30 772.40 0.0M
2023-08-16 770.10 770.10 769.40 769.60 0.0M
2023-08-15 770.20 770.80 768.00 769.50 0.0M
2023-08-14 769.50 770.50 767.20 769.70 0.0M
2023-08-10 766.40 768.70 765.80 765.80 0.0M
2023-08-09 766.50 766.50 763.10 763.10 0.1M
2023-08-08 770.80 770.80 768.00 768.30 0.0M
2023-08-07 770.10 770.20 769.10 769.10 0.0M
2023-08-04 772.60 785.20 771.90 772.30 0.0M
2023-08-03 782.90 782.90 768.90 771.00 0.0M
2023-08-02 767.60 768.00 767.60 767.90 0.0M
2023-08-01 767.70 767.70 764.90 764.90 0.0M
2023-07-31 778.10 778.10 765.70 768.20 0.1M
2023-07-28 762.00 765.60 758.00 763.10 0.1M
2023-07-27 753.90 753.90 751.60 751.90 0.0M
2023-07-26 753.80 753.80 752.00 752.00 0.0M
2023-07-25 754.70 754.70 753.80 753.80 0.0M
2023-07-24 754.60 754.90 753.40 753.40 0.0M
2023-07-21 758.90 758.90 758.60 758.60 0.0M
2023-07-20 757.00 757.00 756.50 756.50 0.0M
2023-07-19 758.20 761.30 758.20 758.20 0.0M
2023-07-18 762.20 762.20 761.60 762.20 0.0M
2023-07-14 775.00 775.00 760.90 762.10 0.0M
2023-07-13 760.00 760.00 760.00 760.00 0.0M
2023-07-12 758.80 758.80 758.80 758.80 0.0M
2023-07-11 774.00 774.00 757.90 758.20 0.0M
2023-07-10 758.50 759.10 758.50 759.00 0.0M
2023-07-07 752.70 753.70 752.70 753.70 0.0M
2023-07-06 749.80 749.80 748.80 748.80 0.0M
2023-07-05 748.90 748.90 748.90 748.90 0.0M
2023-07-04 751.00 751.70 748.90 748.90 0.0M
2023-07-03 749.80 749.80 749.10 749.70 0.0M
2023-06-30 750.90 750.90 750.90 750.90 0.0M
2023-06-29 749.10 749.10 749.00 749.00 0.0M
2023-06-27 745.00 747.50 745.00 747.40 0.0M
2023-06-26 747.40 747.70 747.40 747.60 0.0M
2023-06-23 753.00 753.00 748.20 748.60 0.0M