NEXT FUNDS JPX-Nikkei 400 Double Inverse Index Exchange Traded Fund (1472)

1472
🏛️ 일본 →
151.00
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
2021-12-30 765.00 770.00 756.00 766.00 0.0M
2021-12-29 761.00 763.00 749.00 753.00 0.0M
2021-12-28 764.00 765.00 750.00 754.00 0.0M
2021-12-27 770.00 776.00 763.00 770.00 0.0M
2021-12-24 753.00 770.00 753.00 770.00 0.0M
2021-12-23 770.00 775.00 755.00 764.00 0.0M
2021-12-22 789.00 789.00 779.00 780.00 0.0M
2021-12-21 795.00 795.00 775.00 782.00 0.0M
2021-12-20 774.00 803.00 774.00 801.00 0.0M
2021-12-17 760.00 773.00 752.00 773.00 0.0M
2021-12-16 770.00 770.00 750.00 751.00 0.0M
2021-12-15 780.00 787.00 771.00 775.00 0.0M
2021-12-14 789.00 789.00 773.00 780.00 0.0M
2021-12-13 770.00 778.00 763.00 778.00 0.0M
2021-12-10 765.00 782.00 765.00 777.00 0.0M
2021-12-09 766.00 767.00 760.00 765.00 0.0M
2021-12-08 764.00 773.00 756.00 766.00 0.0M
2021-12-07 793.00 802.00 756.00 763.00 0.0M
2021-12-06 793.00 810.00 793.00 808.00 0.0M
2021-12-03 805.00 820.00 797.00 797.00 0.0M
2021-12-02 824.00 825.00 810.00 817.00 0.0M
2021-12-01 835.00 851.00 811.00 817.00 0.0M
2021-11-30 789.00 825.00 782.00 824.00 0.0M
2021-11-29 801.00 810.00 785.00 806.00 0.0M
2021-11-26 754.00 788.00 754.00 778.00 0.0M
2021-11-25 758.00 758.00 748.00 753.00 0.0M
2021-11-24 736.00 761.00 736.00 757.00 0.0M
2021-11-22 743.00 758.00 741.00 741.00 0.0M
2021-11-19 758.00 758.00 740.00 740.00 0.0M
2021-11-18 746.00 755.00 743.00 745.00 0.0M
2021-11-17 747.00 750.00 735.00 745.00 0.0M
2021-11-16 743.00 743.00 732.00 740.00 0.0M
2021-11-15 747.00 747.00 733.00 743.00 0.0M
2021-11-12 766.00 766.00 736.00 747.00 0.0M
2021-11-11 765.00 774.00 763.00 765.00 0.0M
2021-11-10 757.00 771.00 757.00 767.00 0.0M
2021-11-09 747.00 763.00 729.00 756.00 0.0M
2021-11-08 756.00 756.00 743.00 747.00 0.0M
2021-11-05 744.00 754.00 743.00 748.00 0.0M
2021-11-04 745.00 777.00 739.00 739.00 0.0M
2021-11-02 760.00 760.00 750.00 760.00 0.0M
2021-11-01 771.00 771.00 747.00 750.00 0.0M
2021-10-29 782.00 795.00 778.00 781.00 0.0M
2021-10-28 789.00 789.00 775.00 778.00 0.0M
2021-10-27 783.00 783.00 767.00 770.00 0.0M
2021-10-26 785.00 785.00 761.00 769.00 0.0M
2021-10-25 785.00 787.00 779.00 781.00 0.0M
2021-10-22 780.00 785.00 772.00 778.00 0.0M
2021-10-21 764.00 783.00 762.00 778.00 0.0M
2021-10-20 767.00 767.00 747.00 759.00 0.0M
2021-10-19 772.00 772.00 756.00 760.00 0.0M
2021-10-18 769.00 773.00 735.00 760.00 0.0M
2021-10-15 787.00 787.00 763.00 763.00 0.0M
2021-10-14 786.00 802.00 785.00 791.00 0.0M
2021-10-13 800.00 802.00 789.00 797.00 0.0M
2021-10-12 799.00 799.00 789.00 795.00 0.0M
2021-10-11 804.00 815.00 787.00 787.00 0.0M
2021-10-08 806.00 814.00 799.00 811.00 0.0M
2021-10-07 830.00 832.00 809.00 828.00 0.0M
2021-10-06 823.00 842.00 802.00 828.00 0.0M
2021-10-05 820.00 842.00 818.00 825.00 0.0M
2021-10-04 777.00 813.00 777.00 805.00 0.0M
2021-10-01 776.00 800.00 762.00 796.00 0.0M
2021-09-30 754.00 768.00 754.00 761.00 0.0M
2021-09-29 746.00 768.00 746.00 754.00 0.0M
2021-09-28 731.00 748.00 731.00 737.00 0.0M
2021-09-27 741.00 741.00 720.00 731.00 0.0M
2021-09-24 724.00 739.00 724.00 730.00 0.0M
2021-09-22 763.00 763.00 753.00 760.00 0.0M
2021-09-21 742.00 753.00 732.00 746.00 0.0M
2021-09-17 735.00 735.00 724.00 724.00 0.0M
2021-09-16 729.00 735.00 722.00 735.00 0.0M
2021-09-15 714.00 731.00 714.00 727.00 0.0M
2021-09-14 724.00 724.00 712.00 714.00 0.0M
2021-09-13 749.00 749.00 725.00 725.00 0.0M
2021-09-10 766.00 766.00 734.00 746.00 0.0M
2021-09-09 765.00 765.00 744.00 757.00 0.0M
2021-09-08 751.00 766.00 743.00 759.00 0.0M
2021-09-07 769.00 769.00 746.00 755.00 0.0M
2021-09-06 795.00 795.00 761.00 774.00 0.0M
2021-09-03 816.00 816.00 789.00 807.00 0.0M
2021-09-02 840.00 840.00 816.00 821.00 0.0M
2021-09-01 842.00 842.00 824.00 825.00 0.0M
2021-08-31 856.00 861.00 837.00 845.00 0.0M
2021-08-30 869.00 869.00 855.00 855.00 0.0M
2021-08-27 877.00 878.00 868.00 869.00 0.0M
2021-08-26 869.00 869.00 862.00 868.00 0.0M
2021-08-25 870.00 873.00 857.00 867.00 0.0M
2021-08-24 880.00 880.00 863.00 867.00 0.0M
2021-08-23 894.00 900.00 877.00 879.00 0.0M
2021-08-20 899.00 913.00 894.00 909.00 0.0M
2021-08-19 878.00 898.00 878.00 895.00 0.0M
2021-08-18 881.00 886.00 872.00 875.00 0.0M
2021-08-17 866.00 882.00 866.00 881.00 0.0M
2021-08-16 864.00 881.00 864.00 874.00 0.0M
2021-08-13 863.00 863.00 847.00 853.00 0.0M
2021-08-12 859.00 859.00 843.00 855.00 0.0M
2021-08-11 873.00 873.00 853.00 856.00 0.0M
2021-08-10 891.00 891.00 858.00 872.00 0.0M
2021-08-06 878.00 881.00 876.00 876.00 0.0M
2021-08-05 882.00 886.00 878.00 880.00 0.0M
2021-08-04 880.00 885.00 880.00 885.00 0.0M
2021-08-03 882.00 885.00 874.00 885.00 0.0M
2021-08-02 896.00 896.00 870.00 873.00 0.0M
2021-07-30 894.00 905.00 882.00 904.00 0.0M
2021-07-29 872.00 885.00 872.00 882.00 0.0M
2021-07-28 894.00 894.00 877.00 886.00 0.0M
2021-07-27 888.00 902.00 868.00 871.00 0.0M
2021-07-26 881.00 888.00 871.00 881.00 0.0M
2021-07-21 896.00 922.00 882.00 906.00 0.0M
2021-07-20 895.00 918.00 895.00 909.00 0.0M
2021-07-19 876.00 900.00 876.00 893.00 0.0M
2021-07-16 872.00 877.00 862.00 869.00 0.0M
2021-07-15 842.00 866.00 842.00 864.00 0.0M
2021-07-14 859.00 859.00 844.00 847.00 0.0M
2021-07-13 859.00 859.00 840.00 848.00 0.0M
2021-07-12 879.00 879.00 852.00 859.00 0.0M
2021-07-09 903.00 921.00 891.00 891.00 0.0M
2021-07-08 862.00 881.00 862.00 881.00 0.0M
2021-07-07 879.00 880.00 862.00 868.00 0.0M
2021-07-06 852.00 857.00 849.00 856.00 0.0M
2021-07-05 853.00 864.00 853.00 857.00 0.0M
2021-07-02 868.00 868.00 854.00 856.00 0.0M
2021-07-01 862.00 870.00 859.00 865.00 0.0M
2021-06-30 845.00 862.00 845.00 860.00 0.0M
2021-06-29 846.00 861.00 846.00 854.00 0.0M
2021-06-28 845.00 849.00 842.00 846.00 0.0M
2021-06-25 856.00 856.00 845.00 849.00 0.0M
2021-06-24 855.00 865.00 855.00 859.00 0.0M
2021-06-23 851.00 859.00 851.00 858.00 0.0M
2021-06-22 855.00 868.00 851.00 854.00 0.0M
2021-06-21 880.00 915.00 880.00 910.00 0.0M
2021-06-18 852.00 862.00 852.00 862.00 0.0M
2021-06-17 838.00 855.00 838.00 850.00 0.0M
2021-06-16 842.00 843.00 832.00 839.00 0.0M
2021-06-15 857.00 857.00 839.00 839.00 0.0M
2021-06-14 862.00 862.00 846.00 846.00 0.0M
2021-06-11 862.00 865.00 856.00 860.00 0.0M
2021-06-10 854.00 864.00 849.00 858.00 0.0M
2021-06-09 862.00 862.00 852.00 855.00 0.0M
2021-06-08 857.00 857.00 846.00 852.00 0.0M
2021-06-07 855.00 857.00 845.00 857.00 0.0M
2021-06-04 865.00 865.00 852.00 856.00 0.0M
2021-06-03 882.00 882.00 846.00 854.00 0.0M
2021-06-02 896.00 896.00 866.00 868.00 0.0M
2021-06-01 875.00 892.00 875.00 886.00 0.0M
2021-05-31 868.00 888.00 868.00 882.00 0.0M
2021-05-28 896.00 896.00 858.00 868.00 0.0M
2021-05-27 884.00 899.00 884.00 896.00 0.0M
2021-05-26 895.00 895.00 880.00 884.00 0.0M
2021-05-25 910.00 910.00 891.00 891.00 0.0M
2021-05-24 905.00 905.00 890.00 897.00 0.0M
2021-05-21 921.00 921.00 904.00 909.00 0.0M
2021-05-20 916.00 920.00 910.00 917.00 0.0M
2021-05-19 917.00 922.00 910.00 917.00 0.0M
2021-05-18 920.00 920.00 900.00 904.00 0.0M
2021-05-17 915.00 936.00 906.00 935.00 0.0M
2021-05-14 925.00 960.00 920.00 927.00 0.0M
2021-05-13 939.00 963.00 935.00 953.00 0.0M
2021-05-12 921.00 943.00 910.00 928.00 0.0M
2021-05-11 862.00 910.00 862.00 906.00 0.0M
2021-05-10 877.00 883.00 856.00 856.00 0.0M
2021-05-07 882.00 889.00 882.00 888.00 0.0M
2021-05-06 900.00 900.00 882.00 888.00 0.0M
2021-04-30 898.00 935.00 880.00 922.00 0.0M
2021-04-28 905.00 926.00 903.00 908.00 0.0M
2021-04-27 891.00 914.00 891.00 912.00 0.0M
2021-04-26 905.00 908.00 899.00 899.00 0.0M
2021-04-23 902.00 915.00 902.00 904.00 0.0M
2021-04-22 915.00 919.00 896.00 896.00 0.0M
2021-04-21 911.00 940.00 899.00 932.00 0.0M
2021-04-20 875.00 902.00 875.00 896.00 0.0M
2021-04-19 863.00 873.00 863.00 872.00 0.0M
2021-04-16 860.00 873.00 860.00 867.00 0.0M
2021-04-15 863.00 873.00 862.00 872.00 0.0M
2021-04-14 875.00 884.00 872.00 872.00 0.0M
2021-04-13 868.00 874.00 852.00 869.00 0.0M
2021-04-12 845.00 874.00 845.00 874.00 0.0M
2021-04-09 865.00 868.00 853.00 866.00 0.0M
2021-04-08 878.00 881.00 870.00 880.00 0.0M
2021-04-07 865.00 876.00 862.00 864.00 0.0M
2021-04-06 835.00 873.00 835.00 872.00 0.0M
2021-04-05 870.00 870.00 834.00 848.00 0.0M
2021-04-02 873.00 874.00 859.00 871.00 0.0M
2021-04-01 870.00 873.00 865.00 871.00 0.0M
2021-03-31 865.00 872.00 861.00 871.00 0.0M
2021-03-30 862.00 871.00 851.00 860.00 0.0M
2021-03-29 863.00 881.00 850.00 865.00 0.0M
2021-03-26 883.00 883.00 861.00 870.00 0.0M
2021-03-25 926.00 926.00 881.00 885.00 0.0M
2021-03-24 896.00 928.00 893.00 920.00 0.0M
2021-03-23 863.00 894.00 855.00 876.00 0.0M
2021-03-22 880.00 880.00 859.00 863.00 0.0M
2021-03-19 874.00 874.00 851.00 857.00 0.0M
2021-03-18 878.00 880.00 850.00 853.00 0.0M
2021-03-17 896.00 896.00 869.00 880.00 0.0M
2021-03-16 885.00 915.00 880.00 884.00 0.0M
2021-03-15 901.00 903.00 887.00 894.00 0.0M
2021-03-12 923.00 923.00 900.00 908.00 0.0M
2021-03-11 920.00 925.00 916.00 924.00 0.0M
2021-03-10 913.00 932.00 913.00 928.00 0.0M
2021-03-09 945.00 949.00 922.00 922.00 0.0M
2021-03-08 938.00 953.00 926.00 950.00 0.0M
2021-03-05 975.00 983.00 952.00 953.00 0.0M
2021-03-04 950.00 973.00 938.00 960.00 0.0M
2021-03-03 951.00 954.00 942.00 947.00 0.0M
2021-03-02 939.00 960.00 931.00 951.00 0.0M
2021-03-01 966.00 966.00 942.00 949.00 0.0M
2021-02-26 955.00 976.00 937.00 965.00 0.0M
2021-02-25 925.00 935.00 914.00 923.00 0.0M
2021-02-24 928.00 950.00 921.00 950.00 0.0M
2021-02-22 920.00 922.00 903.00 912.00 0.0M
2021-02-19 923.00 957.00 905.00 922.00 0.0M
2021-02-18 891.00 920.00 891.00 920.00 0.0M
2021-02-17 894.00 909.00 889.00 891.00 0.0M
2021-02-16 914.00 914.00 889.00 909.00 0.0M
2021-02-15 925.00 949.00 908.00 908.00 0.0M
2021-02-12 942.00 942.00 923.00 932.00 0.0M
2021-02-10 940.00 940.00 928.00 931.00 0.0M
2021-02-09 942.00 944.00 919.00 929.00 0.0M
2021-02-08 981.00 981.00 933.00 935.00 0.0M
2021-02-05 983.00 983.00 966.00 966.00 0.0M
2021-02-04 994.00 997.00 980.00 994.00 0.0M
2021-02-03 1,014.00 1,014.00 977.00 981.00 0.0M
2021-02-02 1,007.00 1,018.00 999.00 1,005.00 0.0M
2021-02-01 1,057.00 1,057.00 1,018.00 1,024.00 0.0M
2021-01-29 1,010.00 1,043.00 1,002.00 1,043.00 0.0M
2021-01-28 1,040.00 1,040.00 1,005.00 1,007.00 0.0M
2021-01-27 1,000.00 1,005.00 987.00 995.00 0.0M
2021-01-26 1,005.00 1,005.00 988.00 1,000.00 0.0M
2021-01-25 1,001.00 1,015.00 990.00 990.00 0.0M
2021-01-22 997.00 1,000.00 986.00 986.00 0.0M
2021-01-21 984.00 996.00 978.00 984.00 0.0M
2021-01-20 975.00 1,007.00 975.00 1,000.00 0.0M
2021-01-19 1,004.00 1,004.00 988.00 1,004.00 0.0M
2021-01-18 1,012.00 1,012.00 994.00 1,009.00 0.0M
2021-01-15 988.00 1,004.00 978.00 997.00 0.0M
2021-01-14 1,000.00 1,000.00 968.00 984.00 0.0M
2021-01-13 1,003.00 1,003.00 982.00 989.00 0.0M
2021-01-12 988.00 1,004.00 982.00 989.00 0.0M
2021-01-08 1,038.00 1,038.00 988.00 1,008.00 0.0M
2021-01-07 1,061.00 1,061.00 1,013.00 1,040.00 0.0M
2021-01-06 1,077.00 1,077.00 1,056.00 1,070.00 0.0M
2021-01-05 1,082.00 1,082.00 1,061.00 1,078.00 0.0M
2021-01-04 1,050.00 1,085.00 1,050.00 1,069.00 0.0M