Nikkei 225 TR USD Hedged (N225CHTU)

N225CHTU
🏛️ 일본 →
107,249.20
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-25 107,249.20 107,249.20 107,249.20 107,249.20 0.0M
2025-09-24 106,990.92 106,990.92 106,990.92 106,990.92 0.0M
2025-09-22 106,687.40 106,687.40 106,687.40 106,687.40 0.0M
2025-09-19 105,619.26 105,619.26 105,619.26 105,619.26 0.0M
2025-09-18 106,201.60 106,201.60 106,201.60 106,201.60 0.0M
2025-09-17 105,048.44 105,048.44 105,048.44 105,048.44 0.0M
2025-09-16 105,288.35 105,288.35 105,288.35 105,288.35 0.0M
2025-09-12 104,903.93 104,903.93 104,903.93 104,903.93 0.0M
2025-09-11 103,983.90 103,983.90 103,983.90 103,983.90 0.0M
2025-09-10 102,706.18 102,706.18 102,706.18 102,706.18 0.0M
2025-09-09 101,807.95 101,807.95 101,807.95 101,807.95 0.0M
2025-09-08 102,241.11 102,241.11 102,241.11 102,241.11 0.0M
2025-09-06 99,727.95 99,727.95 99,727.95 99,727.95 0.0M
2025-09-05 100,757.47 100,757.47 100,757.47 100,757.47 0.0M
2025-09-04 99,727.95 99,727.95 99,727.95 99,727.95 0.0M
2025-09-03 98,214.68 98,214.68 98,214.68 98,214.68 0.0M
2025-09-02 99,053.18 99,053.18 99,053.18 99,053.18 0.0M
2025-09-01 98,770.65 98,770.65 98,770.65 98,770.65 0.0M
2025-08-29 99,993.43 99,993.43 99,993.43 99,993.43 0.0M
2025-08-28 100,241.92 100,241.92 100,241.92 100,241.92 0.0M
2025-08-27 99,410.24 99,410.24 99,410.24 99,410.24 0.0M
2025-08-26 99,108.04 99,108.04 99,108.04 99,108.04 0.0M
2025-08-25 100,077.88 100,077.88 100,077.88 100,077.88 0.0M
2025-08-22 99,650.60 99,650.60 99,650.60 99,650.60 0.0M
2025-08-21 99,552.67 99,552.67 99,552.67 99,552.67 0.0M
2025-08-20 100,233.48 100,233.48 100,233.48 100,233.48 0.0M
2025-08-19 101,758.93 101,758.93 101,758.93 101,758.93 0.0M
2025-08-18 102,133.40 102,133.40 102,133.40 102,133.40 0.0M
2025-08-15 101,351.71 101,351.71 101,351.71 101,351.71 0.0M
2025-08-14 99,590.90 99,590.90 99,590.90 99,590.90 0.0M
2025-08-13 101,071.33 101,071.33 101,071.33 101,071.33 0.0M
2025-08-12 99,701.29 99,701.29 99,701.29 99,701.29 0.0M
2025-08-08 97,525.71 97,525.71 97,525.71 97,525.71 0.0M
2025-08-07 95,733.47 95,733.47 95,733.47 95,733.47 0.0M
2025-08-06 95,094.20 95,094.20 95,094.20 95,094.20 0.0M
2025-08-05 94,491.76 94,491.76 94,491.76 94,491.76 0.0M
2025-08-04 93,851.31 93,851.31 93,851.31 93,851.31 0.0M
2025-08-01 95,054.83 95,054.83 95,054.83 95,054.83 0.0M
2025-07-31 95,687.76 95,687.76 95,687.76 95,687.76 0.0M
2025-07-30 94,755.83 94,755.83 94,755.83 94,755.83 0.0M
2025-07-29 94,787.77 94,787.77 94,787.77 94,787.77 0.0M
2025-07-28 95,510.24 95,510.24 95,510.24 95,510.24 0.0M
2025-07-25 96,522.74 96,522.74 96,522.74 96,522.74 0.0M
2025-07-24 97,372.48 97,372.48 97,372.48 97,372.48 0.0M
2025-07-23 95,869.19 95,869.19 95,869.19 95,869.19 0.0M
2025-07-22 92,656.36 92,656.36 92,656.36 92,656.36 0.0M
2025-07-18 92,733.39 92,733.39 92,733.39 92,733.39 0.0M
2025-07-17 92,916.96 92,916.96 92,916.96 92,916.96 0.0M
2025-07-16 92,368.23 92,368.23 92,368.23 92,368.23 0.0M
2025-07-15 92,390.72 92,390.72 92,390.72 92,390.72 0.0M
2025-07-14 91,860.15 91,860.15 91,860.15 91,860.15 0.0M
2025-07-11 92,089.39 92,089.39 92,089.39 92,089.39 0.0M
2025-07-10 92,240.63 92,240.63 92,240.63 92,240.63 0.0M
2025-07-09 92,623.13 92,623.13 92,623.13 92,623.13 0.0M
2025-07-08 92,307.67 92,307.67 92,307.67 92,307.67 0.0M
2025-07-07 92,039.72 92,039.72 92,039.72 92,039.72 0.0M
2025-07-04 92,529.37 92,529.37 92,529.37 92,529.37 0.0M
2025-07-03 92,466.85 92,466.85 92,466.85 92,466.85 0.0M
2025-07-02 92,388.49 92,388.49 92,388.49 92,388.49 0.0M
2025-07-01 92,884.35 92,884.35 92,884.35 92,884.35 0.0M
2025-06-30 94,036.08 94,036.08 94,036.08 94,036.08 0.0M
2025-06-27 93,203.03 93,203.03 93,203.03 93,203.03 0.0M
2025-06-26 91,782.18 91,782.18 91,782.18 91,782.18 0.0M
2025-06-25 90,264.64 90,264.64 90,264.64 90,264.64 0.0M
2025-06-24 89,912.07 89,912.07 89,912.07 89,912.07 0.0M
2025-06-23 88,887.25 88,887.25 88,887.25 88,887.25 0.0M
2025-06-20 88,968.21 88,968.21 88,968.21 88,968.21 0.0M
2025-06-19 89,152.37 89,152.37 89,152.37 89,152.37 0.0M
2025-06-18 90,054.25 90,054.25 90,054.25 90,054.25 0.0M
2025-06-17 89,232.95 89,232.95 89,232.95 89,232.95 0.0M
2025-06-16 88,718.81 88,718.81 88,718.81 88,718.81 0.0M
2025-06-13 87,584.42 87,584.42 87,584.42 87,584.42 0.0M
2025-06-12 88,360.04 88,360.04 88,360.04 88,360.04 0.0M
2025-06-11 88,914.25 88,914.25 88,914.25 88,914.25 0.0M
2025-06-10 88,415.00 88,415.00 88,415.00 88,415.00 0.0M
2025-06-09 88,134.35 88,134.35 88,134.35 88,134.35 0.0M
2025-06-06 87,306.05 87,306.05 87,306.05 87,306.05 0.0M
2025-06-05 86,854.24 86,854.24 86,854.24 86,854.24 0.0M
2025-06-04 87,282.59 87,282.59 87,282.59 87,282.59 0.0M
2025-06-03 86,568.42 86,568.42 86,568.42 86,568.42 0.0M
2025-06-02 86,591.04 86,591.04 86,591.04 86,591.04 0.0M
2025-05-30 87,757.78 87,757.78 87,757.78 87,757.78 0.0M
2025-05-29 88,810.41 88,810.41 88,810.41 88,810.41 0.0M
2025-05-28 87,170.79 87,170.79 87,170.79 87,170.79 0.0M
2025-05-27 87,177.20 87,177.20 87,177.20 87,177.20 0.0M
2025-05-26 86,764.52 86,764.52 86,764.52 86,764.52 0.0M
2025-05-23 85,887.42 85,887.42 85,887.42 85,887.42 0.0M
2025-05-22 85,459.73 85,459.73 85,459.73 85,459.73 0.0M
2025-05-21 86,168.61 86,168.61 86,168.61 86,168.61 0.0M
2025-05-20 86,663.35 86,663.35 86,663.35 86,663.35 0.0M
2025-05-19 86,572.98 86,572.98 86,572.98 86,572.98 0.0M
2025-05-16 87,104.11 87,104.11 87,104.11 87,104.11 0.0M
2025-05-15 87,097.15 87,097.15 87,097.15 87,097.15 0.0M
2025-05-14 87,917.63 87,917.63 87,917.63 87,917.63 0.0M
2025-05-13 87,979.03 87,979.03 87,979.03 87,979.03 0.0M
2025-05-12 86,756.67 86,756.67 86,756.67 86,756.67 0.0M
2025-05-09 86,495.07 86,495.07 86,495.07 86,495.07 0.0M
2025-05-08 85,182.17 85,182.17 85,182.17 85,182.17 0.0M
2025-05-07 84,853.12 84,853.12 84,853.12 84,853.12 0.0M
2025-05-02 84,905.83 84,905.83 84,905.83 84,905.83 0.0M
2025-05-01 84,019.11 84,019.11 84,019.11 84,019.11 0.0M
2025-04-30 83,100.95 83,100.95 83,100.95 83,100.95 0.0M
2025-04-28 82,585.11 82,585.11 82,585.11 82,585.11 0.0M
2025-04-25 82,233.59 82,233.59 82,233.59 82,233.59 0.0M
2025-04-24 80,619.33 80,619.33 80,619.33 80,619.33 0.0M
2025-04-23 80,195.51 80,195.51 80,195.51 80,195.51 0.0M
2025-04-22 78,575.18 78,575.18 78,575.18 78,575.18 0.0M
2025-04-21 78,721.47 78,721.47 78,721.47 78,721.47 0.0M
2025-04-18 79,811.57 79,811.57 79,811.57 79,811.57 0.0M
2025-04-17 78,950.26 78,950.26 78,950.26 78,950.26 0.0M
2025-04-16 77,840.09 77,840.09 77,840.09 77,840.09 0.0M
2025-04-15 78,666.59 78,666.59 78,666.59 78,666.59 0.0M
2025-04-14 77,994.86 77,994.86 77,994.86 77,994.86 0.0M
2025-04-11 77,023.87 77,023.87 77,023.87 77,023.87 0.0M
2025-04-10 79,478.16 79,478.16 79,478.16 79,478.16 0.0M
2025-04-09 72,596.52 72,596.52 72,596.52 72,596.52 0.0M
2025-04-08 75,775.29 75,775.29 75,775.29 75,775.29 0.0M
2025-04-07 71,419.42 71,419.42 71,419.42 71,419.42 0.0M
2025-04-04 77,482.07 77,482.07 77,482.07 77,482.07 0.0M
2025-04-03 79,727.55 79,727.55 79,727.55 79,727.55 0.0M
2025-04-02 82,030.76 82,030.76 82,030.76 82,030.76 0.0M
2025-04-01 81,777.95 81,777.95 81,777.95 81,777.95 0.0M
2025-03-31 81,790.81 81,790.81 81,790.81 81,790.81 0.0M
2025-03-28 85,225.55 85,225.55 85,225.55 85,225.55 0.0M
2025-03-27 86,052.59 86,052.59 86,052.59 86,052.59 0.0M
2025-03-26 86,561.18 86,561.18 86,561.18 86,561.18 0.0M
2025-03-25 85,997.68 85,997.68 85,997.68 85,997.68 0.0M
2025-03-24 85,586.42 85,586.42 85,586.42 85,586.42 0.0M
2025-03-21 85,729.71 85,729.71 85,729.71 85,729.71 0.0M
2025-03-19 85,872.41 85,872.41 85,872.41 85,872.41 0.0M
2025-03-18 86,081.25 86,081.25 86,081.25 86,081.25 0.0M
2025-03-17 85,037.49 85,037.49 85,037.49 85,037.49 0.0M
2025-03-14 84,224.77 84,224.77 84,224.77 84,224.77 0.0M
2025-03-13 83,604.40 83,604.40 83,604.40 83,604.40 0.0M
2025-03-12 83,665.65 83,665.65 83,665.65 83,665.65 0.0M
2025-03-11 83,582.99 83,582.99 83,582.99 83,582.99 0.0M
2025-03-10 84,111.04 84,111.04 84,111.04 84,111.04 0.0M
2025-03-07 83,768.35 83,768.35 83,768.35 83,768.35 0.0M
2025-03-06 85,650.17 85,650.17 85,650.17 85,650.17 0.0M
2025-03-05 84,977.28 84,977.28 84,977.28 84,977.28 0.0M
2025-03-04 84,758.37 84,758.37 84,758.37 84,758.37 0.0M
2025-03-03 85,773.49 85,773.49 85,773.49 85,773.49 0.0M
2025-02-28 84,329.27 84,329.27 84,329.27 84,329.27 0.0M
2025-02-27 86,865.77 86,865.77 86,865.77 86,865.77 0.0M
2025-02-26 86,518.72 86,518.72 86,518.72 86,518.72 0.0M
2025-02-25 86,725.31 86,725.31 86,725.31 86,725.31 0.0M
2025-02-21 87,957.56 87,957.56 87,957.56 87,957.56 0.0M
2025-02-20 87,713.78 87,713.78 87,713.78 87,713.78 0.0M
2025-02-19 88,858.01 88,858.01 88,858.01 88,858.01 0.0M
2025-02-18 89,090.59 89,090.59 89,090.59 89,090.59 0.0M
2025-02-17 88,859.62 88,859.62 88,859.62 88,859.62 0.0M
2025-02-14 88,776.45 88,776.45 88,776.45 88,776.45 0.0M
2025-02-13 89,487.83 89,487.83 89,487.83 89,487.83 0.0M
2025-02-12 88,350.33 88,350.33 88,350.33 88,350.33 0.0M
2025-02-10 87,923.49 87,923.49 87,923.49 87,923.49 0.0M
2025-02-07 87,856.54 87,856.54 87,856.54 87,856.54 0.0M
2025-02-06 88,497.98 88,497.98 88,497.98 88,497.98 0.0M
2025-02-05 87,949.38 87,949.38 87,949.38 87,949.38 0.0M
2025-02-04 87,895.96 87,895.96 87,895.96 87,895.96 0.0M
2025-02-03 87,253.58 87,253.58 87,253.58 87,253.58 0.0M
2025-01-31 89,608.30 89,608.30 89,608.30 89,608.30 0.0M
2025-01-30 89,460.73 89,460.73 89,460.73 89,460.73 0.0M
2025-01-29 89,224.47 89,224.47 89,224.47 89,224.47 0.0M
2025-01-28 88,312.59 88,312.59 88,312.59 88,312.59 0.0M
2025-01-27 89,544.47 89,544.47 89,544.47 89,544.47 0.0M
2025-01-24 90,353.46 90,353.46 90,353.46 90,353.46 0.0M
2025-01-23 90,404.34 90,404.34 90,404.34 90,404.34 0.0M
2025-01-22 89,681.48 89,681.48 89,681.48 89,681.48 0.0M
2025-01-21 88,250.18 88,250.18 88,250.18 88,250.18 0.0M
2025-01-20 87,954.81 87,954.81 87,954.81 87,954.81 0.0M
2025-01-17 86,916.93 86,916.93 86,916.93 86,916.93 0.0M
2025-01-16 87,167.11 87,167.11 87,167.11 87,167.11 0.0M
2025-01-15 86,876.04 86,876.04 86,876.04 86,876.04 0.0M
2025-01-14 86,961.95 86,961.95 86,961.95 86,961.95 0.0M
2025-01-10 88,513.51 88,513.51 88,513.51 88,513.51 0.0M
2025-01-09 89,458.41 89,458.41 89,458.41 89,458.41 0.0M
2025-01-08 90,292.47 90,292.47 90,292.47 90,292.47 0.0M
2025-01-07 90,503.09 90,503.09 90,503.09 90,503.09 0.0M
2025-01-06 88,737.14 88,737.14 88,737.14 88,737.14 0.0M