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
2023-12-29 409.00 409.00 402.00 406.00 0.0M
2023-12-28 407.00 407.00 401.00 406.00 0.0M
2023-12-27 405.00 408.00 402.00 402.00 0.0M
2023-12-26 414.00 416.00 412.00 412.00 0.0M
2023-12-25 415.00 415.00 403.00 411.00 0.0M
2023-12-22 416.00 416.00 408.00 411.00 0.0M
2023-12-21 413.00 421.00 412.00 413.00 0.0M
2023-12-20 408.00 412.00 403.00 404.00 0.0M
2023-12-19 427.00 427.00 412.00 415.00 0.0M
2023-12-18 429.00 429.00 398.00 420.00 0.0M
2023-12-15 417.00 419.00 411.00 414.00 0.0M
2023-12-14 408.00 424.00 408.00 418.00 0.0M
2023-12-13 415.00 417.00 408.00 413.00 0.0M
2023-12-12 420.00 420.00 404.00 407.00 0.0M
2023-12-11 420.00 421.00 404.00 413.00 0.0M
2023-12-08 412.00 422.00 411.00 422.00 0.0M
2023-12-07 400.00 408.00 400.00 406.00 0.0M
2023-12-06 412.00 412.00 399.00 401.00 0.0M
2023-12-05 403.00 413.00 396.00 411.00 0.0M
2023-12-04 403.00 411.00 403.00 405.00 0.0M
2023-12-01 402.00 402.00 401.00 402.00 0.0M
2023-11-30 401.00 409.00 401.00 405.00 0.0M
2023-11-29 407.00 409.00 401.00 408.00 0.0M
2023-11-28 409.00 409.00 401.00 405.00 0.0M
2023-11-27 408.00 409.00 398.00 409.00 0.0M
2023-11-24 408.00 408.00 401.00 402.00 0.0M
2023-11-22 407.00 416.00 403.00 403.00 0.0M
2023-11-21 411.00 411.00 405.00 410.00 0.0M
2023-11-20 406.00 411.00 395.00 406.00 0.0M
2023-11-17 411.00 412.00 407.00 411.00 0.0M
2023-11-16 419.00 421.00 408.00 412.00 0.0M
2023-11-15 418.00 421.00 415.00 419.00 0.0M
2023-11-14 434.00 435.00 418.00 419.00 0.0M
2023-11-13 431.00 434.00 423.00 430.00 0.0M
2023-11-10 426.00 440.00 426.00 430.00 0.0M
2023-11-09 433.00 433.00 425.00 432.00 0.0M
2023-11-08 417.00 434.00 417.00 433.00 0.0M
2023-11-07 428.00 428.00 420.00 423.00 0.0M
2023-11-06 425.00 431.00 416.00 421.00 0.0M
2023-11-02 422.00 435.00 413.00 432.00 0.0M
2023-11-01 449.00 452.00 435.00 437.00 0.0M
2023-10-31 474.00 474.00 456.00 461.00 0.0M
2023-10-30 491.00 491.00 466.00 466.00 0.0M
2023-10-27 468.00 468.00 456.00 467.00 0.0M
2023-10-26 458.00 470.00 458.00 468.00 0.0M
2023-10-25 452.00 456.00 452.00 453.00 0.0M
2023-10-24 463.00 476.00 460.00 460.00 0.0M
2023-10-23 458.00 463.00 457.00 462.00 0.0M
2023-10-20 449.00 463.00 447.00 450.00 0.0M
2023-10-19 445.00 450.00 438.00 442.00 0.0M
2023-10-18 431.00 455.00 428.00 443.00 0.0M
2023-10-17 433.00 442.00 426.00 437.00 0.0M
2023-10-16 443.00 448.00 436.00 448.00 0.0M
2023-10-13 427.00 439.00 427.00 437.00 0.0M
2023-10-12 434.00 435.00 424.00 427.00 0.0M
2023-10-11 445.00 445.00 434.00 434.00 0.0M
2023-10-10 447.00 448.00 433.00 445.00 0.0M
2023-10-06 448.00 454.00 443.00 451.00 0.0M
2023-10-05 459.00 470.00 445.00 455.00 0.0M
2023-10-04 453.00 483.00 453.00 467.00 0.0M
2023-10-03 427.00 454.00 427.00 447.00 0.0M
2023-10-02 433.00 434.00 423.00 434.00 0.0M
2023-09-29 424.00 435.00 424.00 428.00 0.0M
2023-09-28 423.00 434.00 423.00 423.00 0.0M
2023-09-27 432.00 432.00 423.00 428.00 0.0M
2023-09-26 434.00 434.00 424.00 432.00 0.0M
2023-09-25 432.00 435.00 420.00 434.00 0.0M
2023-09-22 417.00 440.00 414.00 433.00 0.0M
2023-09-21 409.00 418.00 405.00 405.00 0.0M
2023-09-20 409.00 409.00 397.00 408.00 0.0M
2023-09-19 407.00 415.00 400.00 401.00 0.0M
2023-09-15 410.00 417.00 400.00 411.00 0.0M
2023-09-14 420.00 420.00 407.00 413.00 0.0M
2023-09-13 426.00 426.00 419.00 420.00 0.0M
2023-09-12 426.00 432.00 422.00 422.00 0.0M
2023-09-11 422.00 426.00 420.00 425.00 0.0M
2023-09-08 420.00 425.00 407.00 423.00 0.0M
2023-09-07 415.00 430.00 413.00 419.00 0.0M
2023-09-06 427.00 427.00 413.00 414.00 0.0M
2023-09-05 429.00 429.00 418.00 420.00 0.0M
2023-09-04 429.00 433.00 423.00 423.00 0.0M
2023-09-01 436.00 444.00 424.00 428.00 0.0M
2023-08-31 443.00 443.00 436.00 436.00 0.0M
2023-08-30 445.00 445.00 441.00 443.00 0.0M
2023-08-29 449.00 449.00 443.00 444.00 0.0M
2023-08-28 462.00 462.00 449.00 449.00 0.0M
2023-08-25 461.00 461.00 458.00 461.00 0.0M
2023-08-24 463.00 463.00 455.00 455.00 0.0M
2023-08-23 467.00 469.00 460.00 460.00 0.0M
2023-08-22 472.00 475.00 466.00 467.00 0.0M
2023-08-21 479.00 483.00 466.00 475.00 0.0M
2023-08-18 480.00 481.00 468.00 471.00 0.0M
2023-08-17 456.00 479.00 456.00 472.00 0.0M
2023-08-16 460.00 464.00 459.00 464.00 0.0M
2023-08-15 457.00 457.00 446.00 456.00 0.0M
2023-08-14 453.00 457.00 445.00 456.00 0.0M
2023-08-10 460.00 460.00 445.00 445.00 0.0M
2023-08-09 450.00 460.00 450.00 453.00 0.0M
2023-08-08 450.00 455.00 450.00 451.00 0.0M
2023-08-07 461.00 462.00 448.00 451.00 0.0M
2023-08-04 462.00 470.00 449.00 458.00 0.0M
2023-08-03 450.00 465.00 449.00 449.00 0.0M
2023-08-02 437.00 449.00 437.00 448.00 0.0M
2023-08-01 448.00 448.00 436.00 438.00 0.0M
2023-07-31 450.00 453.00 440.00 448.00 0.0M
2023-07-28 456.00 466.00 453.00 465.00 0.0M
2023-07-27 460.00 460.00 451.00 451.00 0.0M
2023-07-26 458.00 463.00 456.00 460.00 0.0M
2023-07-25 454.00 467.00 454.00 458.00 0.0M
2023-07-24 468.00 468.00 456.00 458.00 0.0M
2023-07-21 465.00 472.00 462.00 462.00 0.0M
2023-07-20 461.00 465.00 452.00 462.00 0.0M
2023-07-19 469.00 478.00 459.00 460.00 0.0M
2023-07-18 475.00 481.00 456.00 471.00 0.0M
2023-07-14 463.00 487.00 463.00 476.00 0.0M
2023-07-13 487.00 487.00 465.00 469.00 0.0M
2023-07-12 467.00 487.00 467.00 479.00 0.0M
2023-07-11 465.00 476.00 463.00 475.00 0.0M
2023-07-10 465.00 476.00 464.00 473.00 0.0M
2023-07-07 460.00 469.00 458.00 465.00 0.0M
2023-07-06 447.00 460.00 447.00 458.00 0.0M
2023-07-05 449.00 452.00 447.00 447.00 0.0M
2023-07-04 449.00 450.00 445.00 448.00 0.0M
2023-07-03 458.00 458.00 440.00 450.00 0.0M
2023-06-30 450.00 458.00 450.00 454.00 0.0M
2023-06-29 453.00 453.00 446.00 451.00 0.0M
2023-06-28 460.00 463.00 454.00 454.00 0.0M
2023-06-27 465.00 473.00 454.00 465.00 0.0M
2023-06-26 476.00 480.00 455.00 468.00 0.0M
2023-06-23 450.00 478.00 447.00 460.00 0.0M
2023-06-22 446.00 455.00 446.00 447.00 0.0M
2023-06-21 459.00 459.00 449.00 449.00 0.0M
2023-06-20 461.00 461.00 453.00 453.00 0.0M
2023-06-19 450.00 455.00 447.00 453.00 0.0M
2023-06-16 452.00 459.00 449.00 450.00 0.0M
2023-06-15 446.00 458.00 446.00 458.00 0.0M
2023-06-14 462.00 476.00 449.00 453.00 0.0M
2023-06-13 471.00 477.00 463.00 477.00 0.0M
2023-06-12 482.00 487.00 476.00 479.00 0.0M
2023-06-09 488.00 498.00 482.00 482.00 0.0M
2023-06-08 501.00 501.00 481.00 496.00 0.0M
2023-06-07 478.00 504.00 474.00 504.00 0.0M
2023-06-06 499.00 499.00 475.00 475.00 0.0M
2023-06-05 501.00 501.00 486.00 489.00 0.0M
2023-06-02 521.00 521.00 506.00 506.00 0.0M
2023-06-01 525.00 527.00 521.00 526.00 0.0M
2023-05-31 528.00 528.00 518.00 527.00 0.0M
2023-05-30 515.00 520.00 515.00 519.00 0.0M
2023-05-29 510.00 516.00 510.00 514.00 0.0M
2023-05-26 514.00 525.00 514.00 520.00 0.0M
2023-05-25 515.00 528.00 515.00 524.00 0.0M
2023-05-24 531.00 531.00 507.00 518.00 0.0M
2023-05-23 514.00 522.00 505.00 521.00 0.0M
2023-05-22 532.00 532.00 513.00 515.00 0.0M
2023-05-19 522.00 527.00 518.00 522.00 0.0M
2023-05-18 536.00 540.00 521.00 525.00 0.0M
2023-05-17 549.00 549.00 535.00 539.00 0.0M
2023-05-16 550.00 550.00 524.00 542.00 0.0M
2023-05-15 566.00 566.00 550.00 550.00 0.0M
2023-05-12 576.00 577.00 558.00 558.00 0.0M
2023-05-11 567.00 568.00 555.00 556.00 0.0M
2023-05-10 560.00 566.00 553.00 560.00 0.0M
2023-05-09 577.00 586.00 555.00 560.00 0.0M
2023-05-08 578.00 578.00 566.00 568.00 0.0M
2023-05-02 573.00 578.00 566.00 566.00 0.0M
2023-05-01 580.00 585.00 568.00 568.00 0.0M
2023-04-28 582.00 590.00 580.00 580.00 0.0M
2023-04-27 614.00 615.00 582.00 582.00 0.0M
2023-04-26 602.00 602.00 586.00 601.00 0.0M
2023-04-25 596.00 596.00 583.00 588.00 0.0M
2023-04-24 598.00 600.00 586.00 593.00 0.0M
2023-04-21 603.00 612.00 587.00 595.00 0.0M
2023-04-20 599.00 605.00 583.00 593.00 0.0M
2023-04-19 599.00 605.00 577.00 589.00 0.0M
2023-04-18 595.00 595.00 588.00 589.00 0.0M
2023-04-17 608.00 608.00 597.00 602.00 0.0M
2023-04-14 615.00 623.00 591.00 603.00 0.0M
2023-04-13 615.00 621.00 605.00 621.00 0.0M
2023-04-12 615.00 629.00 603.00 611.00 0.0M
2023-04-11 626.00 626.00 611.00 612.00 0.0M
2023-04-10 638.00 639.00 615.00 627.00 0.0M
2023-04-07 637.00 637.00 626.00 633.00 0.0M
2023-04-06 641.00 645.00 631.00 642.00 0.0M
2023-04-05 603.00 631.00 603.00 621.00 0.0M
2023-04-04 602.00 606.00 598.00 602.00 0.0M
2023-04-03 605.00 617.00 601.00 601.00 0.0M
2023-03-31 624.00 624.00 607.00 611.00 0.0M
2023-03-30 637.00 637.00 623.00 625.00 0.0M
2023-03-29 650.00 655.00 627.00 627.00 0.0M
2023-03-28 641.00 655.00 641.00 655.00 0.0M
2023-03-27 648.00 657.00 648.00 651.00 0.0M
2023-03-24 679.00 688.00 657.00 657.00 0.0M
2023-03-23 670.00 670.00 643.00 669.00 0.0M
2023-03-22 648.00 656.00 648.00 650.00 0.0M
2023-03-20 646.00 675.00 646.00 673.00 0.0M
2023-03-17 656.00 676.00 651.00 655.00 0.0M
2023-03-16 667.00 690.00 658.00 670.00 0.0M
2023-03-15 642.00 665.00 642.00 665.00 0.0M
2023-03-14 669.00 686.00 651.00 672.00 0.0M
2023-03-13 645.00 660.00 622.00 629.00 0.0M
2023-03-10 619.00 619.00 601.00 617.00 0.0M
2023-03-09 606.00 612.00 576.00 589.00 0.0M
2023-03-08 621.00 621.00 607.00 608.00 0.0M
2023-03-07 619.00 620.00 607.00 611.00 0.0M
2023-03-06 620.00 625.00 612.00 620.00 0.0M
2023-03-03 635.00 636.00 625.00 626.00 0.0M
2023-03-02 640.00 642.00 631.00 640.00 0.0M
2023-03-01 642.00 647.00 622.00 636.00 0.0M
2023-02-28 643.00 644.00 633.00 642.00 0.0M
2023-02-27 650.00 650.00 643.00 643.00 0.0M
2023-02-24 660.00 660.00 645.00 646.00 0.0M
2023-02-22 654.00 665.00 636.00 652.00 0.0M
2023-02-21 648.00 648.00 635.00 644.00 0.0M
2023-02-20 650.00 661.00 634.00 644.00 0.0M
2023-02-17 650.00 650.00 636.00 637.00 0.0M
2023-02-16 638.00 650.00 635.00 636.00 0.0M
2023-02-15 647.00 647.00 635.00 638.00 0.0M
2023-02-14 654.00 654.00 639.00 647.00 0.0M
2023-02-13 650.00 658.00 644.00 654.00 0.0M
2023-02-10 646.00 651.00 636.00 650.00 0.0M
2023-02-09 649.00 655.00 647.00 647.00 0.0M
2023-02-08 655.00 655.00 643.00 652.00 0.0M
2023-02-07 656.00 658.00 645.00 657.00 0.0M
2023-02-06 660.00 660.00 646.00 652.00 0.0M
2023-02-03 660.00 662.00 653.00 661.00 0.0M
2023-02-02 649.00 663.00 649.00 657.00 0.0M
2023-02-01 650.00 659.00 642.00 659.00 0.0M
2023-01-31 651.00 656.00 646.00 652.00 0.0M
2023-01-30 650.00 655.00 641.00 651.00 0.0M
2023-01-27 650.00 659.00 649.00 650.00 0.0M
2023-01-26 650.00 650.00 645.00 649.00 0.0M
2023-01-25 663.00 663.00 650.00 657.00 0.0M
2023-01-24 685.00 685.00 655.00 658.00 0.0M
2023-01-23 684.00 686.00 670.00 686.00 0.0M
2023-01-20 690.00 696.00 682.00 687.00 0.0M
2023-01-19 683.00 698.00 683.00 695.00 0.0M
2023-01-18 713.00 713.00 680.00 683.00 0.0M
2023-01-17 719.00 719.00 702.00 702.00 0.0M
2023-01-16 720.00 720.00 706.00 712.00 0.0M
2023-01-13 697.00 707.00 693.00 705.00 0.0M
2023-01-12 695.00 705.00 695.00 696.00 0.0M
2023-01-11 724.00 724.00 696.00 701.00 0.0M
2023-01-10 724.00 737.00 701.00 718.00 0.0M
2023-01-06 730.00 734.00 722.00 725.00 0.0M
2023-01-05 734.00 737.00 727.00 731.00 0.0M
2023-01-04 715.00 738.00 715.00 721.00 0.0M