NEXT FUNDS JPX Prime 150 Index Exchange Traded Fund (159A)

159A
🏛️ 일본 →
591.70
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
2024-12-30 537.00 537.00 531.30 531.30 0.0M
2024-12-27 530.00 537.30 530.00 536.80 0.1M
2024-12-26 522.40 528.90 521.90 527.00 0.1M
2024-12-25 520.10 520.20 516.40 520.20 0.0M
2024-12-24 521.70 521.70 518.70 520.10 0.0M
2024-12-23 520.60 521.90 518.40 521.70 0.0M
2024-12-20 521.00 521.00 516.40 517.30 0.0M
2024-12-19 520.00 520.00 510.90 517.70 0.0M
2024-12-18 522.30 522.70 520.80 521.00 0.0M
2024-12-17 523.40 528.00 523.20 523.40 0.0M
2024-12-16 522.50 525.10 522.00 522.80 0.0M
2024-12-13 531.60 531.60 521.90 524.30 0.0M
2024-12-12 528.80 534.10 528.80 531.90 0.1M
2024-12-11 524.10 525.40 522.00 525.40 0.4M
2024-12-10 524.50 528.00 523.20 523.40 0.0M
2024-12-09 524.10 524.30 521.00 521.40 0.0M
2024-12-06 524.00 525.00 520.00 521.20 0.0M
2024-12-05 529.00 529.00 523.00 523.00 0.0M
2024-12-04 525.00 527.50 522.80 526.00 0.0M
2024-12-03 519.50 527.50 519.50 525.00 0.0M
2024-12-02 512.50 517.10 510.80 515.80 0.0M
2024-11-29 520.00 520.00 508.70 510.70 0.0M
2024-11-28 513.50 517.00 505.70 517.00 0.0M
2024-11-27 515.00 515.00 506.60 514.00 0.0M
2024-11-26 520.90 520.90 507.30 514.80 0.0M
2024-11-25 517.60 521.00 516.60 518.20 0.0M
2024-11-22 509.80 514.00 509.80 513.20 0.0M
2024-11-21 516.70 516.70 509.70 509.90 0.0M
2024-11-20 524.70 524.70 513.00 513.70 0.0M
2024-11-19 516.20 518.00 513.80 514.80 0.7M
2024-11-18 503.70 516.60 503.70 513.50 0.0M
2024-11-15 526.00 526.00 520.00 520.00 0.0M
2024-11-14 528.00 528.00 517.00 517.00 0.0M
2024-11-13 524.90 524.90 516.30 518.00 0.0M
2024-11-12 528.00 532.30 524.60 524.60 0.0M
2024-11-11 528.60 530.00 525.80 527.10 0.0M
2024-11-08 525.00 530.10 525.00 528.60 0.0M
2024-11-07 530.00 531.00 521.80 524.90 0.0M
2024-11-06 525.00 526.00 514.50 521.90 0.1M
2024-11-05 510.80 524.70 510.80 515.00 0.0M
2024-11-01 511.80 520.00 507.80 507.80 0.0M
2024-10-31 521.40 521.40 517.50 521.30 0.0M
2024-10-30 520.80 526.20 520.80 524.70 0.0M
2024-10-29 516.80 519.40 514.00 518.70 0.0M
2024-10-28 505.90 529.90 504.00 520.00 0.0M
2024-10-25 510.60 515.60 504.20 515.60 0.0M
2024-10-24 508.80 510.80 503.80 510.60 0.0M
2024-10-23 521.70 521.70 507.90 508.80 0.4M
2024-10-22 517.00 517.30 509.30 513.80 0.4M
2024-10-21 518.00 519.10 515.00 517.30 0.0M
2024-10-18 521.40 521.40 518.00 518.70 0.0M
2024-10-17 521.00 522.20 517.00 517.00 0.8M
2024-10-16 520.00 525.00 516.80 525.00 0.0M
2024-10-15 531.00 531.30 527.60 528.50 0.0M
2024-10-11 523.50 527.60 523.50 524.00 0.0M
2024-10-10 535.00 535.00 525.80 527.50 0.1M
2024-10-09 526.90 528.40 523.30 526.00 0.0M
2024-10-08 532.00 532.00 521.20 522.40 0.0M
2024-10-07 526.00 540.00 526.00 540.00 0.0M
2024-10-04 522.20 523.00 519.80 520.80 0.0M
2024-10-03 532.50 533.00 525.90 525.90 0.2M
2024-10-02 537.80 537.80 517.50 518.80 0.1M
2024-10-01 528.80 540.00 520.00 528.00 0.2M
2024-09-30 515.00 530.10 515.00 520.00 0.1M
2024-09-27 530.00 541.10 510.00 540.00 0.1M
2024-09-26 521.20 528.00 521.20 527.40 0.2M
2024-09-25 517.40 518.00 515.60 515.80 0.1M
2024-09-24 515.00 521.90 515.00 517.40 0.0M
2024-09-20 520.00 520.00 513.60 513.60 0.0M
2024-09-19 509.90 512.00 505.10 512.00 0.0M
2024-09-18 504.00 504.00 484.00 494.90 0.0M
2024-09-17 510.00 510.00 488.40 496.00 0.0M
2024-09-13 504.90 504.90 496.40 504.70 0.0M
2024-09-12 502.10 503.90 498.00 503.90 0.2M
2024-09-11 493.90 495.30 484.50 488.70 0.0M
2024-09-10 500.50 501.00 496.00 500.90 0.0M
2024-09-09 500.00 500.00 484.60 497.50 0.0M
2024-09-06 524.90 524.90 498.10 510.00 0.0M
2024-09-05 525.70 529.50 500.00 515.10 0.1M
2024-09-04 519.10 528.90 505.00 520.00 0.0M
2024-09-03 528.50 530.00 521.30 525.00 0.0M
2024-09-02 529.30 530.00 522.10 528.80 0.0M
2024-08-30 525.00 527.80 524.00 527.80 0.0M
2024-08-29 522.00 523.60 520.20 522.50 0.0M
2024-08-28 523.00 523.00 518.30 521.70 0.0M
2024-08-27 520.00 521.10 515.50 521.10 0.0M
2024-08-26 515.40 517.50 513.40 517.10 0.0M
2024-08-23 519.70 521.70 517.40 521.70 0.0M
2024-08-22 515.90 519.90 515.20 517.90 0.0M
2024-08-21 510.00 517.00 510.00 515.90 0.0M
2024-08-20 515.90 518.00 513.50 517.20 0.0M
2024-08-19 514.80 517.60 510.30 510.30 0.0M
2024-08-16 509.90 517.30 508.70 517.00 0.0M
2024-08-15 501.70 504.50 499.90 500.90 0.0M
2024-08-14 500.20 503.70 497.00 499.80 0.0M
2024-08-13 490.20 495.50 490.10 495.50 0.0M
2024-08-09 493.40 493.40 475.00 482.90 0.0M
2024-08-08 486.40 493.80 479.90 489.60 0.0M
2024-08-07 471.30 494.40 463.90 494.40 0.0M
2024-08-06 482.00 494.90 462.70 479.30 0.4M
2024-08-05 490.00 500.00 445.00 450.00 0.7M
2024-08-02 528.60 528.60 487.00 491.20 0.1M
2024-08-01 541.40 541.40 512.60 518.60 0.0M
2024-07-31 529.00 533.20 517.90 533.20 0.0M
2024-07-30 529.00 529.00 521.00 525.00 0.0M
2024-07-29 527.90 528.00 520.10 525.00 0.0M
2024-07-26 525.90 525.90 513.00 517.90 0.0M
2024-07-25 537.60 537.60 514.80 515.90 0.1M
2024-07-24 535.90 538.50 531.30 531.30 0.0M
2024-07-23 545.00 545.00 537.50 539.00 0.0M
2024-07-22 550.60 550.60 538.60 549.20 0.0M
2024-07-19 543.00 547.70 543.00 546.00 0.0M
2024-07-18 557.60 557.60 546.30 547.70 0.0M
2024-07-17 562.30 562.30 557.40 557.60 0.1M
2024-07-16 558.00 560.30 555.30 556.30 0.0M
2024-07-12 565.20 565.20 540.10 556.20 0.0M
2024-07-11 570.00 570.00 562.20 565.60 0.0M
2024-07-10 555.60 560.00 554.00 560.00 0.0M
2024-07-09 550.00 558.00 549.60 557.80 0.0M
2024-07-08 553.00 553.00 548.00 548.80 0.0M
2024-07-05 552.00 552.00 548.00 551.90 0.0M
2024-07-04 550.00 550.90 547.00 550.90 0.0M
2024-07-03 541.00 547.40 540.90 547.40 0.0M
2024-07-02 539.70 542.50 532.60 542.50 0.0M
2024-07-01 537.90 540.00 532.60 534.80 0.0M
2024-06-28 535.00 537.90 530.70 532.30 0.0M
2024-06-27 534.10 535.00 529.00 531.40 0.0M
2024-06-26 530.00 533.80 528.60 533.20 0.0M
2024-06-25 521.30 528.60 521.30 528.60 0.0M
2024-06-24 520.00 523.90 518.30 523.00 0.0M
2024-06-21 520.80 523.30 519.60 519.60 0.0M
2024-06-20 520.10 520.10 515.00 518.00 0.0M
2024-06-19 521.00 521.10 517.60 517.90 0.0M
2024-06-18 516.00 518.30 514.20 516.80 0.0M
2024-06-17 522.50 523.20 512.70 514.80 0.0M
2024-06-14 522.30 524.20 518.50 522.90 0.0M
2024-06-13 527.40 527.40 521.90 521.90 0.0M
2024-06-12 526.80 526.80 522.90 523.40 0.0M
2024-06-11 528.40 531.90 527.40 527.40 0.0M
2024-06-10 527.50 528.10 524.60 528.10 0.0M
2024-06-07 526.40 526.40 522.40 523.10 0.0M
2024-06-06 531.00 531.00 523.60 524.00 0.0M
2024-06-05 528.50 528.50 521.00 521.60 0.0M
2024-06-04 528.00 529.40 522.20 528.00 0.0M
2024-06-03 522.20 529.00 522.20 528.00 0.1M
2024-05-31 518.00 522.20 516.50 522.10 0.0M
2024-05-30 515.90 515.90 508.90 513.50 0.0M
2024-05-29 524.00 525.50 518.00 518.60 0.0M
2024-05-28 524.50 525.00 522.90 523.00 0.0M
2024-05-27 523.90 525.00 522.00 524.50 0.0M
2024-05-24 520.00 523.80 516.00 521.40 0.0M
2024-05-23 524.50 525.00 521.00 524.30 0.0M
2024-05-22 522.30 523.80 520.90 521.10 0.0M
2024-05-21 528.80 528.90 524.50 524.70 0.1M
2024-05-20 521.10 528.60 521.10 525.50 0.1M
2024-05-17 524.70 524.70 519.90 521.10 0.0M
2024-05-16 523.70 523.70 518.70 523.00 0.0M
2024-05-15 518.00 521.00 517.00 517.00 0.0M
2024-05-14 517.40 518.40 513.30 514.90 0.0M
2024-05-13 514.80 514.80 511.00 514.00 0.0M
2024-05-10 506.60 518.30 506.60 512.50 0.0M
2024-05-09 514.20 514.20 509.50 509.80 0.0M
2024-05-08 520.00 520.00 509.00 509.00 0.0M
2024-05-07 518.60 519.10 515.20 516.80 0.0M
2024-05-02 515.40 515.40 511.00 513.90 0.0M
2024-05-01 514.50 515.50 511.70 513.90 0.0M
2024-04-30 510.30 518.00 509.40 514.50 0.2M
2024-04-26 510.80 510.80 499.10 505.00 0.0M
2024-04-25 502.70 512.50 500.60 500.80 0.0M
2024-04-24 507.40 507.70 502.10 507.50 0.0M
2024-04-23 505.00 505.00 496.10 499.40 0.0M
2024-04-22 502.00 508.00 493.00 498.00 0.0M
2024-04-19 496.00 500.00 485.00 490.60 0.1M
2024-04-18 498.00 509.90 497.00 501.10 0.0M
2024-04-17 513.00 513.00 499.80 500.10 0.1M
2024-04-16 515.00 515.00 503.00 503.00 0.1M
2024-04-15 513.00 514.20 507.50 513.00 0.0M
2024-04-12 515.00 515.90 513.00 514.70 0.0M
2024-04-11 509.00 512.40 508.10 512.20 0.1M
2024-04-10 514.50 514.50 512.00 512.60 0.0M
2024-04-09 514.40 514.50 511.10 514.50 0.0M
2024-04-08 513.20 513.20 508.50 510.20 0.1M
2024-04-05 513.70 513.70 503.00 506.90 0.1M
2024-04-04 511.80 518.90 511.80 515.60 0.0M
2024-04-03 511.80 511.80 506.60 510.20 0.1M
2024-04-02 518.80 535.50 512.00 513.50 0.1M
2024-04-01 529.00 529.00 514.00 515.20 0.1M
2024-03-29 524.00 525.50 519.90 522.00 0.1M
2024-03-28 526.00 527.00 522.80 523.40 0.1M
2024-03-27 521.80 524.40 520.20 523.60 0.0M
2024-03-26 519.80 519.80 515.40 519.10 0.1M
2024-03-25 527.00 527.00 518.50 518.80 0.2M
2024-03-22 528.00 528.00 522.10 525.20 0.1M
2024-03-21 534.90 536.10 521.10 523.80 0.5M
2024-03-19 520.50 526.90 508.50 524.90 0.2M
2024-03-18 508.90 514.30 507.00 511.30 0.3M