NEXT FUNDS Nikkei 225 Inverse Index Exchange Traded Fund (1571)

1571
🏛️ 일본 →
473.00
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
2023-12-29 742.00 746.00 738.00 744.00 1.1M
2023-12-28 744.00 744.00 740.00 740.00 2.0M
2023-12-27 742.00 743.00 737.00 739.00 4.6M
2023-12-26 747.00 750.00 747.00 748.00 2.2M
2023-12-25 745.00 750.00 744.00 748.00 2.3M
2023-12-22 748.00 751.00 746.00 751.00 3.2M
2023-12-21 749.00 752.00 747.00 751.00 2.3M
2023-12-20 744.00 744.00 736.00 739.00 1.8M
2023-12-19 760.00 763.00 750.00 750.00 1.9M
2023-12-18 759.00 766.00 759.00 760.00 1.1M
2023-12-15 760.00 761.00 752.00 756.00 2.5M
2023-12-14 754.00 767.00 751.00 762.00 3.4M
2023-12-13 755.00 759.00 753.00 756.00 1.6M
2023-12-12 751.00 760.00 751.00 760.00 2.7M
2023-12-11 762.00 763.00 756.00 759.00 3.4M
2023-12-08 766.00 774.00 765.00 772.00 2.3M
2023-12-07 752.00 761.00 752.00 760.00 2.1M
2023-12-06 757.00 759.00 746.00 746.00 1.9M
2023-12-05 756.00 763.00 754.00 761.00 1.5M
2023-12-04 749.00 756.00 749.00 751.00 2.4M
2023-12-01 743.00 748.00 743.00 746.00 1.6M
2023-11-30 751.00 753.00 746.00 746.00 1.8M
2023-11-29 751.00 753.00 745.00 749.00 1.8M
2023-11-28 745.00 750.00 745.00 747.00 0.4M
2023-11-27 740.00 748.00 738.00 746.00 2.0M
2023-11-24 740.00 743.00 738.00 743.00 0.7M
2023-11-22 753.00 753.00 743.00 747.00 0.6M
2023-11-21 747.00 751.00 746.00 748.00 0.6M
2023-11-20 744.00 749.00 737.00 749.00 1.2M
2023-11-17 751.00 751.00 743.00 743.00 0.5M
2023-11-16 748.00 752.00 743.00 748.00 1.8M
2023-11-15 752.00 753.00 744.00 746.00 3.8M
2023-11-14 762.00 766.00 761.00 763.00 2.3M
2023-11-13 760.00 770.00 759.00 768.00 2.9M
2023-11-10 771.00 775.00 767.00 767.00 1.5M
2023-11-09 774.00 777.00 763.00 765.00 1.7M
2023-11-08 768.00 781.00 768.00 777.00 0.9M
2023-11-07 769.00 776.00 768.00 775.00 0.7M
2023-11-06 768.00 768.00 763.00 765.00 3.0M
2023-11-02 780.00 785.00 780.00 783.00 1.8M
2023-11-01 798.00 799.00 792.00 792.00 1.3M
2023-10-31 816.00 820.00 808.00 811.00 2.3M
2023-10-30 817.00 820.00 814.00 815.00 1.5M
2023-10-27 814.00 817.00 806.00 807.00 0.6M
2023-10-26 814.00 820.00 811.00 819.00 1.7M
2023-10-25 800.00 804.00 796.00 802.00 0.9M
2023-10-24 804.00 820.00 803.00 807.00 3.3M
2023-10-23 805.00 810.00 804.00 808.00 0.7M
2023-10-20 803.00 806.00 798.00 801.00 1.0M
2023-10-19 795.00 799.00 792.00 797.00 2.5M
2023-10-18 783.00 788.00 781.00 783.00 0.7M
2023-10-17 782.00 787.00 778.00 784.00 1.3M
2023-10-16 787.00 795.00 785.00 794.00 2.2M
2023-10-13 777.00 779.00 772.00 778.00 0.9M
2023-10-12 782.00 782.00 772.00 773.00 1.0M
2023-10-11 789.00 790.00 783.00 786.00 0.8M
2023-10-10 801.00 801.00 789.00 792.00 0.7M
2023-10-06 811.00 813.00 806.00 810.00 1.6M
2023-10-05 817.00 823.00 808.00 810.00 6.3M
2023-10-04 819.00 825.00 816.00 823.00 2.9M
2023-10-03 796.00 808.00 796.00 806.00 3.2M
2023-10-02 784.00 793.00 776.00 793.00 3.0M
2023-09-29 786.00 794.00 786.00 790.00 0.9M
2023-09-28 785.00 795.00 783.00 791.00 2.3M
2023-09-27 791.00 794.00 784.00 784.00 1.2M
2023-09-26 776.00 785.00 776.00 783.00 0.8M
2023-09-25 780.00 783.00 775.00 775.00 0.2M
2023-09-22 788.00 789.00 779.00 782.00 2.0M
2023-09-21 771.00 779.00 769.00 777.00 1.1M
2023-09-20 762.00 769.00 762.00 768.00 0.5M
2023-09-19 762.00 766.00 760.00 763.00 0.4M
2023-09-15 759.00 760.00 754.00 756.00 2.8M
2023-09-14 771.00 773.00 763.00 765.00 4.2M
2023-09-13 775.00 778.00 772.00 776.00 0.3M
2023-09-12 777.00 782.00 774.00 774.00 0.8M
2023-09-11 776.00 784.00 775.00 782.00 1.5M
2023-09-08 772.00 781.00 771.00 778.00 3.4M
2023-09-07 766.00 770.00 761.00 770.00 4.3M
2023-09-06 768.00 768.00 763.00 764.00 1.8M
2023-09-05 771.00 775.00 769.00 769.00 2.6M
2023-09-04 774.00 776.00 771.00 771.00 1.2M
2023-09-01 782.00 782.00 773.00 777.00 1.6M
2023-08-31 785.00 785.00 776.00 779.00 2.2M
2023-08-30 783.00 787.00 780.00 786.00 1.4M
2023-08-29 787.00 790.00 785.00 789.00 0.5M
2023-08-28 797.00 798.00 789.00 789.00 2.5M
2023-08-25 801.00 806.00 799.00 805.00 0.7M
2023-08-24 790.00 793.00 787.00 788.00 2.8M
2023-08-23 802.00 802.00 794.00 794.00 2.8M
2023-08-22 800.00 802.00 797.00 798.00 0.7M
2023-08-21 807.00 810.00 801.00 807.00 1.2M
2023-08-18 813.00 814.00 804.00 809.00 1.3M
2023-08-17 804.00 813.00 803.00 805.00 1.7M
2023-08-16 797.00 801.00 795.00 801.00 1.0M
2023-08-15 787.00 791.00 786.00 790.00 1.3M
2023-08-14 784.00 795.00 781.00 794.00 1.1M
2023-08-10 795.00 795.00 783.00 784.00 0.8M
2023-08-09 789.00 792.00 786.00 790.00 0.3M
2023-08-08 786.00 790.00 783.00 788.00 0.5M
2023-08-07 799.00 801.00 788.00 789.00 1.2M
2023-08-04 796.00 798.00 789.00 792.00 1.9M
2023-08-03 787.00 793.00 785.00 791.00 1.1M
2023-08-02 770.00 781.00 769.00 779.00 3.2M
2023-08-01 767.00 768.00 761.00 761.00 1.0M
2023-07-31 771.00 773.00 763.00 768.00 1.1M
2023-07-28 786.00 796.00 777.00 778.00 2.2M
2023-07-27 785.00 786.00 774.00 776.00 2.4M
2023-07-26 781.00 786.00 780.00 781.00 1.5M
2023-07-25 780.00 785.00 780.00 782.00 0.8M
2023-07-24 782.00 784.00 778.00 780.00 4.8M
2023-07-21 791.00 796.00 786.00 789.00 3.3M
2023-07-20 778.00 787.00 777.00 786.00 1.3M
2023-07-19 778.00 781.00 776.00 777.00 2.1M
2023-07-18 787.00 790.00 780.00 785.00 2.3M
2023-07-14 779.00 793.00 778.00 788.00 3.3M
2023-07-13 795.00 800.00 786.00 787.00 2.3M
2023-07-12 790.00 804.00 790.00 800.00 2.3M
2023-07-11 788.00 796.00 786.00 793.00 2.1M
2023-07-10 790.00 797.00 785.00 793.00 2.5M
2023-07-07 787.00 791.00 781.00 788.00 2.8M
2023-07-06 775.00 783.00 774.00 780.00 3.0M
2023-07-05 770.00 774.00 766.00 767.00 3.7M
2023-07-04 764.00 768.00 762.00 765.00 2.8M
2023-07-03 763.00 763.00 757.00 758.00 5.0M
2023-06-30 773.00 778.00 769.00 770.00 2.4M
2023-06-29 769.00 771.00 762.00 769.00 2.1M
2023-06-28 782.00 785.00 772.00 773.00 4.1M
2023-06-27 785.00 793.00 784.00 787.00 2.2M
2023-06-26 786.00 791.00 779.00 784.00 3.7M
2023-06-23 766.00 787.00 764.00 782.00 4.2M
2023-06-22 767.00 772.00 762.00 770.00 4.8M
2023-06-21 772.00 773.00 761.00 763.00 2.8M
2023-06-20 771.00 775.00 765.00 769.00 4.7M
2023-06-19 759.00 772.00 759.00 767.00 2.3M
2023-06-16 767.00 773.00 759.00 760.00 3.2M
2023-06-15 766.00 769.00 759.00 767.00 1.8M
2023-06-14 769.00 773.00 761.00 766.00 5.2M
2023-06-13 786.00 786.00 774.00 776.00 3.7M
2023-06-12 792.00 796.00 789.00 791.00 4.2M
2023-06-09 803.00 805.00 794.00 795.00 4.8M
2023-06-08 804.00 818.00 802.00 811.00 1.9M
2023-06-07 788.00 805.00 785.00 804.00 4.8M
2023-06-06 803.00 805.00 789.00 789.00 4.1M
2023-06-05 806.00 808.00 798.00 798.00 3.5M
2023-06-02 821.00 822.00 815.00 815.00 1.5M
2023-06-01 833.00 834.00 824.00 826.00 6.0M
2023-05-31 828.00 836.00 826.00 833.00 3.9M
2023-05-30 824.00 829.00 820.00 820.00 2.7M
2023-05-29 813.00 826.00 813.00 823.00 3.5M
2023-05-26 831.00 834.00 827.00 831.00 2.7M
2023-05-25 839.00 841.00 833.00 835.00 2.7M
2023-05-24 837.00 842.00 834.00 839.00 1.8M
2023-05-23 823.00 835.00 820.00 831.00 1.8M
2023-05-22 838.00 839.00 828.00 828.00 1.0M
2023-05-19 834.00 840.00 832.00 836.00 2.2M
2023-05-18 844.00 848.00 839.00 842.00 2.2M
2023-05-17 862.00 862.00 855.00 856.00 2.3M
2023-05-16 863.00 865.00 861.00 863.00 1.5M
2023-05-15 871.00 874.00 869.00 870.00 2.4M
2023-05-12 884.00 885.00 875.00 876.00 4.2M
2023-05-11 886.00 888.00 883.00 885.00 1.1M
2023-05-10 881.00 887.00 881.00 885.00 2.7M
2023-05-09 887.00 889.00 880.00 881.00 3.4M
2023-05-08 886.00 891.00 884.00 890.00 1.2M
2023-05-02 882.00 887.00 880.00 885.00 2.3M
2023-05-01 888.00 888.00 884.00 886.00 4.2M
2023-04-28 898.00 904.00 893.00 894.00 3.9M
2023-04-27 911.00 913.00 906.00 906.00 1.6M
2023-04-26 906.00 911.00 903.00 907.00 1.1M
2023-04-25 899.00 901.00 896.00 900.00 2.1M
2023-04-24 901.00 903.00 899.00 902.00 2.7M
2023-04-21 903.00 904.00 896.00 902.00 2.6M
2023-04-20 905.00 907.00 898.00 900.00 2.3M
2023-04-19 901.00 904.00 899.00 902.00 1.2M
2023-04-18 904.00 905.00 898.00 900.00 2.6M
2023-04-17 904.00 908.00 902.00 904.00 0.8M
2023-04-14 909.00 910.00 905.00 906.00 2.1M
2023-04-13 923.00 923.00 915.00 917.00 3.6M
2023-04-12 920.00 922.00 917.00 919.00 2.0M
2023-04-11 925.00 927.00 918.00 924.00 0.8M
2023-04-10 932.00 935.00 929.00 933.00 0.3M
2023-04-07 936.00 940.00 935.00 937.00 2.1M
2023-04-06 934.00 941.00 934.00 938.00 0.8M
2023-04-05 918.00 929.00 917.00 927.00 3.8M
2023-04-04 916.00 917.00 912.00 913.00 2.6M
2023-04-03 916.00 918.00 914.00 916.00 2.0M
2023-03-31 924.00 924.00 918.00 919.00 1.1M
2023-03-30 929.00 934.00 926.00 931.00 1.1M
2023-03-29 947.00 948.00 935.00 936.00 4.3M
2023-03-28 946.00 951.00 945.00 946.00 0.2M
2023-03-27 949.00 953.00 946.00 948.00 0.8M
2023-03-24 952.00 957.00 952.00 953.00 1.6M
2023-03-23 956.00 960.00 949.00 951.00 0.4M
2023-03-22 953.00 956.00 947.00 949.00 2.0M
2023-03-20 957.00 968.00 953.00 967.00 1.6M
2023-03-17 959.00 965.00 953.00 956.00 3.1M
2023-03-16 978.00 979.00 964.00 967.00 3.4M
2023-03-15 950.00 963.00 950.00 958.00 1.5M
2023-03-14 952.00 963.00 952.00 959.00 5.4M
2023-03-13 936.00 946.00 935.00 937.00 1.7M
2023-03-10 923.00 930.00 919.00 929.00 2.3M
2023-03-09 912.00 915.00 909.00 913.00 1.6M
2023-03-08 926.00 926.00 917.00 920.00 7.0M
2023-03-07 926.00 927.00 920.00 923.00 2.1M
2023-03-06 928.00 928.00 923.00 925.00 2.4M
2023-03-03 945.00 945.00 935.00 937.00 3.3M
2023-03-02 950.00 954.00 947.00 950.00 1.3M
2023-03-01 954.00 958.00 949.00 950.00 2.0M
2023-02-28 951.00 954.00 947.00 953.00 1.7M
2023-02-27 956.00 958.00 952.00 954.00 0.3M
2023-02-24 964.00 964.00 952.00 954.00 0.6M
2023-02-22 959.00 968.00 958.00 964.00 1.3M
2023-02-21 952.00 957.00 951.00 953.00 0.5M
2023-02-20 953.00 955.00 951.00 952.00 0.4M
2023-02-17 952.00 953.00 948.00 951.00 1.5M
2023-02-16 948.00 949.00 944.00 944.00 3.1M
2023-02-15 945.00 954.00 945.00 953.00 1.3M
2023-02-14 946.00 951.00 945.00 949.00 1.6M
2023-02-13 952.00 961.00 951.00 956.00 1.7M
2023-02-10 949.00 949.00 942.00 946.00 2.6M
2023-02-09 955.00 955.00 947.00 949.00 2.8M
2023-02-08 948.00 955.00 946.00 949.00 2.7M
2023-02-07 945.00 947.00 942.00 947.00 1.2M
2023-02-06 943.00 948.00 941.00 946.00 0.4M
2023-02-03 954.00 954.00 949.00 953.00 3.5M
2023-02-02 954.00 958.00 953.00 955.00 1.7M
2023-02-01 953.00 959.00 952.00 958.00 1.6M
2023-01-31 955.00 960.00 953.00 960.00 0.3M
2023-01-30 957.00 959.00 953.00 956.00 2.8M
2023-01-27 955.00 959.00 955.00 956.00 0.3M
2023-01-26 955.00 961.00 953.00 959.00 2.5M
2023-01-25 963.00 965.00 954.00 957.00 0.7M
2023-01-24 964.00 964.00 957.00 960.00 0.7M
2023-01-23 975.00 979.00 973.00 973.00 0.5M
2023-01-20 997.00 997.00 987.00 988.00 1.6M
2023-01-19 989.00 995.00 987.00 994.00 0.6M
2023-01-18 1,000.00 1,002.00 977.00 979.00 2.1M
2023-01-17 1,012.00 1,014.00 1,002.00 1,004.00 2.4M
2023-01-16 1,016.00 1,020.00 1,012.00 1,018.00 0.6M
2023-01-13 999.00 1,007.00 995.00 1,006.00 0.8M
2023-01-12 992.00 996.00 990.00 992.00 0.4M
2023-01-11 996.00 997.00 992.00 993.00 0.2M
2023-01-10 1,001.00 1,005.00 997.00 1,003.00 1.1M
2023-01-06 1,021.00 1,021.00 1,009.00 1,012.00 1.3M
2023-01-05 1,016.00 1,021.00 1,012.00 1,018.00 0.8M
2023-01-04 1,017.00 1,024.00 1,016.00 1,022.00 4.0M