Nikkei 225 Total Return (N225TR)

N225TR
🏛️ 일본 →
81,900.57
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
2025-09-26 81,900.57 81,900.57 81,900.57 81,900.57 0.0M
2025-09-25 82,622.77 82,622.77 82,622.77 82,622.77 0.0M
2025-09-24 82,397.74 82,397.74 82,397.74 82,397.74 0.0M
2025-09-22 82,150.98 82,150.98 82,150.98 82,150.98 0.0M
2025-09-19 81,342.27 81,342.27 81,342.27 81,342.27 0.0M
2025-09-18 81,807.47 81,807.47 81,807.47 81,807.47 0.0M
2025-09-17 80,879.97 80,879.97 80,879.97 80,879.97 0.0M
2025-09-16 81,082.01 81,082.01 81,082.01 81,082.01 0.0M
2025-09-12 80,839.77 80,839.77 80,839.77 80,839.77 0.0M
2025-09-11 80,125.38 80,125.38 80,125.38 80,125.38 0.0M
2025-09-10 79,159.61 79,159.61 79,159.61 79,159.61 0.0M
2025-09-09 78,476.35 78,476.35 78,476.35 78,476.35 0.0M
2025-09-08 78,809.55 78,809.55 78,809.55 78,809.55 0.0M
2025-09-06 77,680.85 77,680.85 77,680.85 77,680.85 0.0M
2025-09-05 77,680.85 77,680.85 77,680.85 77,680.85 0.0M
2025-09-04 76,889.07 76,889.07 76,889.07 76,889.07 0.0M
2025-09-03 75,730.90 75,730.90 75,730.90 75,730.90 0.0M
2025-09-02 76,401.91 76,401.91 76,401.91 76,401.91 0.0M
2025-09-01 76,182.15 76,182.15 76,182.15 76,182.15 0.0M
2025-08-29 77,138.62 77,138.62 77,138.62 77,138.62 0.0M
2025-08-28 77,337.83 77,337.83 77,337.83 77,337.83 0.0M
2025-08-27 76,733.37 76,733.37 76,733.37 76,733.37 0.0M
2025-08-26 76,506.22 76,506.22 76,506.22 76,506.22 0.0M
2025-08-25 77,252.29 77,252.29 77,252.29 77,252.29 0.0M
2025-08-22 76,937.33 76,937.33 76,937.33 76,937.33 0.0M
2025-08-21 76,895.61 76,895.61 76,895.61 76,895.61 0.0M
2025-08-20 77,397.98 77,397.98 77,397.98 77,397.98 0.0M
2025-08-19 78,584.96 78,584.96 78,584.96 78,584.96 0.0M
2025-08-18 78,888.17 78,888.17 78,888.17 78,888.17 0.0M
2025-08-15 78,281.81 78,281.81 78,281.81 78,281.81 0.0M
2025-08-14 76,970.26 76,970.26 76,970.26 76,970.26 0.0M
2025-08-13 78,098.95 78,098.95 78,098.95 78,098.95 0.0M
2025-08-12 77,094.62 77,094.62 77,094.62 77,094.62 0.0M
2025-08-08 75,474.41 75,474.41 75,474.41 75,474.41 0.0M
2025-08-07 74,100.42 74,100.42 74,100.42 74,100.42 0.0M
2025-08-06 73,623.45 73,623.45 73,623.45 73,623.45 0.0M
2025-08-05 73,180.72 73,180.72 73,180.72 73,180.72 0.0M
2025-08-04 72,713.59 72,713.59 72,713.59 72,713.59 0.0M
2025-08-01 73,632.01 73,632.01 73,632.01 73,632.01 0.0M
2025-07-31 74,118.65 74,118.65 74,118.65 74,118.65 0.0M
2025-07-30 73,369.48 73,369.48 73,369.48 73,369.48 0.0M
2025-07-29 73,400.92 73,400.92 73,400.92 73,400.92 0.0M
2025-07-28 73,985.10 73,985.10 73,985.10 73,985.10 0.0M
2025-07-25 74,811.53 74,811.53 74,811.53 74,811.53 0.0M
2025-07-24 75,479.43 75,479.43 75,479.43 75,479.43 0.0M
2025-07-23 74,297.39 74,297.39 74,297.39 74,297.39 0.0M
2025-07-22 71,777.46 71,777.46 71,777.46 71,777.46 0.0M
2025-07-19 71,857.20 71,857.20 71,857.20 71,857.20 0.0M
2025-07-18 71,857.20 71,857.20 71,857.20 71,857.20 0.0M
2025-07-17 72,005.32 72,005.32 72,005.32 72,005.32 0.0M
2025-07-16 71,576.21 71,576.21 71,576.21 71,576.21 0.0M
2025-07-15 71,602.59 71,602.59 71,602.59 71,602.59 0.0M
2025-07-14 71,208.47 71,208.47 71,208.47 71,208.47 0.0M
2025-07-11 71,407.08 71,407.08 71,407.08 71,407.08 0.0M
2025-07-10 71,545.46 71,545.46 71,545.46 71,545.46 0.0M
2025-07-09 71,861.12 71,861.12 71,861.12 71,861.12 0.0M
2025-07-08 71,622.07 71,622.07 71,622.07 71,622.07 0.0M
2025-07-07 71,439.57 71,439.57 71,439.57 71,439.57 0.0M
2025-07-04 71,842.35 71,842.35 71,842.35 71,842.35 0.0M
2025-07-03 71,797.27 71,797.27 71,797.27 71,797.27 0.0M
2025-07-02 71,755.01 71,755.01 71,755.01 71,755.01 0.0M
2025-07-01 72,158.97 72,158.97 72,158.97 72,158.97 0.0M
2025-06-30 73,063.18 73,063.18 73,063.18 73,063.18 0.0M
2025-06-27 72,449.10 72,449.10 72,449.10 72,449.10 0.0M
2025-06-26 71,335.51 71,335.51 71,335.51 71,335.51 0.0M
2025-06-25 70,175.42 70,175.42 70,175.42 70,175.42 0.0M
2025-06-24 69,897.46 69,897.46 69,897.46 69,897.46 0.0M
2025-06-23 69,109.48 69,109.48 69,109.48 69,109.48 0.0M
2025-06-20 69,193.10 69,193.10 69,193.10 69,193.10 0.0M
2025-06-19 69,345.07 69,345.07 69,345.07 69,345.07 0.0M
2025-06-18 70,058.90 70,058.90 70,058.90 70,058.90 0.0M
2025-06-17 69,427.48 69,427.48 69,427.48 69,427.48 0.0M
2025-06-16 69,021.38 69,021.38 69,021.38 69,021.38 0.0M
2025-06-13 68,161.88 68,161.88 68,161.88 68,161.88 0.0M
2025-06-12 68,772.33 68,772.33 68,772.33 68,772.33 0.0M
2025-06-11 69,219.30 69,219.30 69,219.30 69,219.30 0.0M
2025-06-10 68,841.54 68,841.54 68,841.54 68,841.54 0.0M
2025-06-09 68,620.05 68,620.05 68,620.05 68,620.05 0.0M
2025-06-06 67,994.97 67,994.97 67,994.97 67,994.97 0.0M
2025-06-05 67,657.86 67,657.86 67,657.86 67,657.86 0.0M
2025-06-04 68,005.50 68,005.50 68,005.50 68,005.50 0.0M
2025-06-03 67,463.87 67,463.87 67,463.87 67,463.87 0.0M
2025-06-02 67,506.86 67,506.86 67,506.86 67,506.86 0.0M
2025-05-30 68,397.62 68,397.62 68,397.62 68,397.62 0.0M
2025-05-29 69,240.22 69,240.22 69,240.22 69,240.22 0.0M
2025-05-28 67,960.05 67,960.05 67,960.05 67,960.05 0.0M
2025-05-27 67,963.13 67,963.13 67,963.13 67,963.13 0.0M
2025-05-26 67,616.18 67,616.18 67,616.18 67,616.18 0.0M
2025-05-23 66,947.68 66,947.68 66,947.68 66,947.68 0.0M
2025-05-22 66,633.12 66,633.12 66,633.12 66,633.12 0.0M
2025-05-21 67,197.21 67,197.21 67,197.21 67,197.21 0.0M
2025-05-20 67,612.40 67,612.40 67,612.40 67,612.40 0.0M
2025-05-19 67,556.80 67,556.80 67,556.80 67,556.80 0.0M
2025-05-16 68,016.37 68,016.37 68,016.37 68,016.37 0.0M
2025-05-15 68,019.59 68,019.59 68,019.59 68,019.59 0.0M
2025-05-14 68,690.89 68,690.89 68,690.89 68,690.89 0.0M
2025-05-13 68,790.21 68,790.21 68,790.21 68,790.21 0.0M
2025-05-12 67,819.16 67,819.16 67,819.16 67,819.16 0.0M
2025-05-09 67,565.26 67,565.26 67,565.26 67,565.26 0.0M
2025-05-08 66,529.89 66,529.89 66,529.89 66,529.89 0.0M
2025-05-07 66,261.51 66,261.51 66,261.51 66,261.51 0.0M
2025-05-02 66,353.44 66,353.44 66,353.44 66,353.44 0.0M
2025-05-01 65,671.74 65,671.74 65,671.74 65,671.74 0.0M
2025-04-30 64,938.64 64,938.64 64,938.64 64,938.64 0.0M
2025-04-28 64,568.61 64,568.61 64,568.61 64,568.61 0.0M
2025-04-25 64,326.75 64,326.75 64,326.75 64,326.75 0.0M
2025-04-24 63,125.83 63,125.83 63,125.83 63,125.83 0.0M
2025-04-23 62,818.27 62,818.27 62,818.27 62,818.27 0.0M
2025-04-22 61,650.80 61,650.80 61,650.80 61,650.80 0.0M
2025-04-21 61,757.67 61,757.67 61,757.67 61,757.67 0.0M
2025-04-18 62,569.03 62,569.03 62,569.03 62,569.03 0.0M
2025-04-17 61,933.65 61,933.65 61,933.65 61,933.65 0.0M
2025-04-16 61,109.97 61,109.97 61,109.97 61,109.97 0.0M
2025-04-15 61,735.37 61,735.37 61,735.37 61,735.37 0.0M
2025-04-14 61,221.60 61,221.60 61,221.60 61,221.60 0.0M
2025-04-11 60,506.77 60,506.77 60,506.77 60,506.77 0.0M
2025-04-10 62,348.06 62,348.06 62,348.06 62,348.06 0.0M
2025-04-09 57,132.78 57,132.78 57,132.78 57,132.78 0.0M
2025-04-08 59,472.12 59,472.12 59,472.12 59,472.12 0.0M
2025-04-07 56,092.51 56,092.51 56,092.51 56,092.51 0.0M
2025-04-04 60,855.67 60,855.67 60,855.67 60,855.67 0.0M
2025-04-03 62,576.73 62,576.73 62,576.73 62,576.73 0.0M
2025-04-02 64,360.11 64,360.11 64,360.11 64,360.11 0.0M
2025-04-01 64,177.46 64,177.46 64,177.46 64,177.46 0.0M
2025-03-31 64,164.99 64,164.99 64,164.99 64,164.99 0.0M
2025-03-28 66,871.76 66,871.76 66,871.76 66,871.76 0.0M
2025-03-27 67,533.64 67,533.64 67,533.64 67,533.64 0.0M
2025-03-26 67,939.92 67,939.92 67,939.92 67,939.92 0.0M
2025-03-25 67,499.07 67,499.07 67,499.07 67,499.07 0.0M
2025-03-24 67,191.68 67,191.68 67,191.68 67,191.68 0.0M
2025-03-21 67,314.19 67,314.19 67,314.19 67,314.19 0.0M
2025-03-19 67,447.86 67,447.86 67,447.86 67,447.86 0.0M
2025-03-18 67,614.98 67,614.98 67,614.98 67,614.98 0.0M
2025-03-17 66,811.95 66,811.95 66,811.95 66,811.95 0.0M
2025-03-14 66,198.40 66,198.40 66,198.40 66,198.40 0.0M
2025-03-13 65,728.40 65,728.40 65,728.40 65,728.40 0.0M
2025-03-12 65,780.32 65,780.32 65,780.32 65,780.32 0.0M
2025-03-11 65,733.90 65,733.90 65,733.90 65,733.90 0.0M
2025-03-10 66,154.03 66,154.03 66,154.03 66,154.03 0.0M
2025-03-07 65,901.94 65,901.94 65,901.94 65,901.94 0.0M
2025-03-06 67,362.93 67,362.93 67,362.93 67,362.93 0.0M
2025-03-05 66,850.73 66,850.73 66,850.73 66,850.73 0.0M
2025-03-04 66,695.19 66,695.19 66,695.19 66,695.19 0.0M
2025-03-03 67,506.82 67,506.82 67,506.82 67,506.82 0.0M
2025-02-28 66,381.33 66,381.33 66,381.33 66,381.33 0.0M
2025-02-27 68,347.77 68,347.77 68,347.77 68,347.77 0.0M
2025-02-26 68,099.42 68,099.42 68,099.42 68,099.42 0.0M
2025-02-25 68,269.78 68,269.78 68,269.78 68,269.78 0.0M
2025-02-21 69,232.38 69,232.38 69,232.38 69,232.38 0.0M
2025-02-20 69,055.80 69,055.80 69,055.80 69,055.80 0.0M
2025-02-19 69,924.52 69,924.52 69,924.52 69,924.52 0.0M
2025-02-18 70,113.40 70,113.40 70,113.40 70,113.40 0.0M
2025-02-17 69,941.73 69,941.73 69,941.73 69,941.73 0.0M
2025-02-14 69,897.42 69,897.42 69,897.42 69,897.42 0.0M
2025-02-13 70,454.54 70,454.54 70,454.54 70,454.54 0.0M
2025-02-12 69,565.82 69,565.82 69,565.82 69,565.82 0.0M
2025-02-10 69,275.64 69,275.64 69,275.64 69,275.64 0.0M
2025-02-07 69,250.38 69,250.38 69,250.38 69,250.38 0.0M
2025-02-06 69,749.42 69,749.42 69,749.42 69,749.42 0.0M
2025-02-05 69,329.76 69,329.76 69,329.76 69,329.76 0.0M
2025-02-04 69,270.65 69,270.65 69,270.65 69,270.65 0.0M
2025-02-03 68,773.81 68,773.81 68,773.81 68,773.81 0.0M
2025-01-31 70,652.77 70,652.77 70,652.77 70,652.77 0.0M
2025-01-30 70,548.29 70,548.29 70,548.29 70,548.29 0.0M
2025-01-29 70,367.39 70,367.39 70,367.39 70,367.39 0.0M
2025-01-28 69,657.00 69,657.00 69,657.00 69,657.00 0.0M
2025-01-27 70,637.01 70,637.01 70,637.01 70,637.01 0.0M
2025-01-24 71,290.75 71,290.75 71,290.75 71,290.75 0.0M
2025-01-23 71,338.76 71,338.76 71,338.76 71,338.76 0.0M
2025-01-22 70,780.64 70,780.64 70,780.64 70,780.64 0.0M
2025-01-21 69,676.84 69,676.84 69,676.84 69,676.84 0.0M
2025-01-20 69,452.82 69,452.82 69,452.82 69,452.82 0.0M
2025-01-17 68,647.58 68,647.58 68,647.58 68,647.58 0.0M
2025-01-16 68,863.85 68,863.85 68,863.85 68,863.85 0.0M
2025-01-15 68,635.30 68,635.30 68,635.30 68,635.30 0.0M
2025-01-14 68,688.36 68,688.36 68,688.36 68,688.36 0.0M
2025-01-10 69,966.82 69,966.82 69,966.82 69,966.82 0.0M
2025-01-09 70,707.17 70,707.17 70,707.17 70,707.17 0.0M
2025-01-08 71,378.39 71,378.39 71,378.39 71,378.39 0.0M
2025-01-07 71,560.92 71,560.92 71,560.92 71,560.92 0.0M
2025-01-06 70,175.08 70,175.08 70,175.08 70,175.08 0.0M