Nikkei 225 USD Hedged (N225CH2U)

N225CH2U
🏛️ 일본 →
59,517.44
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 59,517.44 59,517.44 59,517.44 59,517.44 0.0M
2025-09-24 59,374.11 59,374.11 59,374.11 59,374.11 0.0M
2025-09-22 59,205.67 59,205.67 59,205.67 59,205.67 0.0M
2025-09-19 58,612.90 58,612.90 58,612.90 58,612.90 0.0M
2025-09-18 58,936.07 58,936.07 58,936.07 58,936.07 0.0M
2025-09-17 58,296.88 58,296.88 58,296.88 58,296.88 0.0M
2025-09-16 58,430.02 58,430.02 58,430.02 58,430.02 0.0M
2025-09-12 58,216.69 58,216.69 58,216.69 58,216.69 0.0M
2025-09-11 57,706.12 57,706.12 57,706.12 57,706.12 0.0M
2025-09-10 56,997.05 56,997.05 56,997.05 56,997.05 0.0M
2025-09-09 56,498.58 56,498.58 56,498.58 56,498.58 0.0M
2025-09-08 56,738.96 56,738.96 56,738.96 56,738.96 0.0M
2025-09-06 55,344.27 55,344.27 55,344.27 55,344.27 0.0M
2025-09-05 55,915.60 55,915.60 55,915.60 55,915.60 0.0M
2025-09-04 55,344.27 55,344.27 55,344.27 55,344.27 0.0M
2025-09-03 54,504.48 54,504.48 54,504.48 54,504.48 0.0M
2025-09-02 54,969.81 54,969.81 54,969.81 54,969.81 0.0M
2025-09-01 54,813.02 54,813.02 54,813.02 54,813.02 0.0M
2025-08-29 55,491.60 55,491.60 55,491.60 55,491.60 0.0M
2025-08-28 55,629.54 55,629.54 55,629.54 55,629.54 0.0M
2025-08-27 55,202.70 55,202.70 55,202.70 55,202.70 0.0M
2025-08-26 55,034.89 55,034.89 55,034.89 55,034.89 0.0M
2025-08-25 55,573.45 55,573.45 55,573.45 55,573.45 0.0M
2025-08-22 55,336.19 55,336.19 55,336.19 55,336.19 0.0M
2025-08-21 55,281.78 55,281.78 55,281.78 55,281.78 0.0M
2025-08-20 55,659.86 55,659.86 55,659.86 55,659.86 0.0M
2025-08-19 56,506.93 56,506.93 56,506.93 56,506.93 0.0M
2025-08-18 56,714.88 56,714.88 56,714.88 56,714.88 0.0M
2025-08-15 56,280.82 56,280.82 56,280.82 56,280.82 0.0M
2025-08-14 55,300.02 55,300.02 55,300.02 55,300.02 0.0M
2025-08-13 56,122.07 56,122.07 56,122.07 56,122.07 0.0M
2025-08-12 55,361.32 55,361.32 55,361.32 55,361.32 0.0M
2025-08-08 54,153.38 54,153.38 54,153.38 54,153.38 0.0M
2025-08-07 53,158.19 53,158.19 53,158.19 53,158.19 0.0M
2025-08-06 52,803.22 52,803.22 52,803.22 52,803.22 0.0M
2025-08-05 52,468.70 52,468.70 52,468.70 52,468.70 0.0M
2025-08-04 52,113.07 52,113.07 52,113.07 52,113.07 0.0M
2025-08-01 52,781.36 52,781.36 52,781.36 52,781.36 0.0M
2025-07-31 53,133.56 53,133.56 53,133.56 53,133.56 0.0M
2025-07-30 52,616.04 52,616.04 52,616.04 52,616.04 0.0M
2025-07-29 52,636.82 52,636.82 52,636.82 52,636.82 0.0M
2025-07-28 53,038.02 53,038.02 53,038.02 53,038.02 0.0M
2025-07-25 53,600.27 53,600.27 53,600.27 53,600.27 0.0M
2025-07-24 54,072.14 54,072.14 54,072.14 54,072.14 0.0M
2025-07-23 53,237.34 53,237.34 53,237.34 53,237.34 0.0M
2025-07-22 51,453.22 51,453.22 51,453.22 51,453.22 0.0M
2025-07-19 51,597.93 51,597.93 51,597.93 51,597.93 0.0M
2025-07-18 51,496.00 51,496.00 51,496.00 51,496.00 0.0M
2025-07-17 51,597.93 51,597.93 51,597.93 51,597.93 0.0M
2025-07-16 51,293.22 51,293.22 51,293.22 51,293.22 0.0M
2025-07-15 51,305.71 51,305.71 51,305.71 51,305.71 0.0M
2025-07-14 51,011.07 51,011.07 51,011.07 51,011.07 0.0M
2025-07-11 51,138.38 51,138.38 51,138.38 51,138.38 0.0M
2025-07-10 51,222.36 51,222.36 51,222.36 51,222.36 0.0M
2025-07-09 51,434.77 51,434.77 51,434.77 51,434.77 0.0M
2025-07-08 51,259.58 51,259.58 51,259.58 51,259.58 0.0M
2025-07-07 51,110.79 51,110.79 51,110.79 51,110.79 0.0M
2025-07-04 51,382.70 51,382.70 51,382.70 51,382.70 0.0M
2025-07-03 51,347.98 51,347.98 51,347.98 51,347.98 0.0M
2025-07-02 51,304.46 51,304.46 51,304.46 51,304.46 0.0M
2025-07-01 51,579.82 51,579.82 51,579.82 51,579.82 0.0M
2025-06-30 52,219.39 52,219.39 52,219.39 52,219.39 0.0M
2025-06-27 51,761.73 51,761.73 51,761.73 51,761.73 0.0M
2025-06-26 51,037.82 51,037.82 51,037.82 51,037.82 0.0M
2025-06-25 50,195.65 50,195.65 50,195.65 50,195.65 0.0M
2025-06-24 50,003.01 50,003.01 50,003.01 50,003.01 0.0M
2025-06-23 49,434.24 49,434.24 49,434.24 49,434.24 0.0M
2025-06-20 49,482.70 49,482.70 49,482.70 49,482.70 0.0M
2025-06-19 49,586.09 49,586.09 49,586.09 49,586.09 0.0M
2025-06-18 50,088.48 50,088.48 50,088.48 50,088.48 0.0M
2025-06-17 49,634.30 49,634.30 49,634.30 49,634.30 0.0M
2025-06-16 49,348.32 49,348.32 49,348.32 49,348.32 0.0M
2025-06-13 48,717.33 48,717.33 48,717.33 48,717.33 0.0M
2025-06-12 49,148.76 49,148.76 49,148.76 49,148.76 0.0M
2025-06-11 49,457.03 49,457.03 49,457.03 49,457.03 0.0M
2025-06-10 49,179.34 49,179.34 49,179.34 49,179.34 0.0M
2025-06-09 49,023.23 49,023.23 49,023.23 49,023.23 0.0M
2025-06-06 48,562.50 48,562.50 48,562.50 48,562.50 0.0M
2025-06-05 48,311.19 48,311.19 48,311.19 48,311.19 0.0M
2025-06-04 48,549.45 48,549.45 48,549.45 48,549.45 0.0M
2025-06-03 48,152.20 48,152.20 48,152.20 48,152.20 0.0M
2025-06-02 48,164.78 48,164.78 48,164.78 48,164.78 0.0M
2025-05-30 48,813.76 48,813.76 48,813.76 48,813.76 0.0M
2025-05-29 49,399.50 49,399.50 49,399.50 49,399.50 0.0M
2025-05-28 48,487.49 48,487.49 48,487.49 48,487.49 0.0M
2025-05-27 48,491.05 48,491.05 48,491.05 48,491.05 0.0M
2025-05-26 48,261.51 48,261.51 48,261.51 48,261.51 0.0M
2025-05-23 47,773.63 47,773.63 47,773.63 47,773.63 0.0M
2025-05-22 47,535.74 47,535.74 47,535.74 47,535.74 0.0M
2025-05-21 47,930.04 47,930.04 47,930.04 47,930.04 0.0M
2025-05-20 48,205.30 48,205.30 48,205.30 48,205.30 0.0M
2025-05-19 48,155.04 48,155.04 48,155.04 48,155.04 0.0M
2025-05-16 48,450.47 48,450.47 48,450.47 48,450.47 0.0M
2025-05-15 48,446.60 48,446.60 48,446.60 48,446.60 0.0M
2025-05-14 48,902.99 48,902.99 48,902.99 48,902.99 0.0M
2025-05-13 48,937.14 48,937.14 48,937.14 48,937.14 0.0M
2025-05-12 48,257.22 48,257.22 48,257.22 48,257.22 0.0M
2025-05-09 48,111.71 48,111.71 48,111.71 48,111.71 0.0M
2025-05-08 47,381.43 47,381.43 47,381.43 47,381.43 0.0M
2025-05-07 47,198.40 47,198.40 47,198.40 47,198.40 0.0M
2025-05-02 47,227.72 47,227.72 47,227.72 47,227.72 0.0M
2025-05-01 46,734.49 46,734.49 46,734.49 46,734.49 0.0M
2025-04-30 46,223.78 46,223.78 46,223.78 46,223.78 0.0M
2025-04-28 45,936.86 45,936.86 45,936.86 45,936.86 0.0M
2025-04-25 45,741.34 45,741.34 45,741.34 45,741.34 0.0M
2025-04-24 44,843.41 44,843.41 44,843.41 44,843.41 0.0M
2025-04-23 44,607.93 44,607.93 44,607.93 44,607.93 0.0M
2025-04-22 43,706.61 43,706.61 43,706.61 43,706.61 0.0M
2025-04-21 43,787.99 43,787.99 43,787.99 43,787.99 0.0M
2025-04-18 44,394.36 44,394.36 44,394.36 44,394.36 0.0M
2025-04-17 43,915.26 43,915.26 43,915.26 43,915.26 0.0M
2025-04-16 43,297.75 43,297.75 43,297.75 43,297.75 0.0M
2025-04-15 43,757.48 43,757.48 43,757.48 43,757.48 0.0M
2025-04-14 43,383.84 43,383.84 43,383.84 43,383.84 0.0M
2025-04-11 42,843.75 42,843.75 42,843.75 42,843.75 0.0M
2025-04-10 44,210.75 44,210.75 44,210.75 44,210.75 0.0M
2025-04-09 40,382.74 40,382.74 40,382.74 40,382.74 0.0M
2025-04-08 42,150.97 42,150.97 42,150.97 42,150.97 0.0M
2025-04-07 39,727.96 39,727.96 39,727.96 39,727.96 0.0M
2025-04-04 43,100.39 43,100.39 43,100.39 43,100.39 0.0M
2025-04-03 44,349.47 44,349.47 44,349.47 44,349.47 0.0M
2025-04-02 45,630.65 45,630.65 45,630.65 45,630.65 0.0M
2025-04-01 45,490.03 45,490.03 45,490.03 45,490.03 0.0M
2025-03-31 45,497.18 45,497.18 45,497.18 45,497.18 0.0M
2025-03-28 47,409.99 47,409.99 47,409.99 47,409.99 0.0M
2025-03-27 48,268.61 48,268.61 48,268.61 48,268.61 0.0M
2025-03-26 48,553.78 48,553.78 48,553.78 48,553.78 0.0M
2025-03-25 48,237.70 48,237.70 48,237.70 48,237.70 0.0M
2025-03-24 48,007.03 48,007.03 48,007.03 48,007.03 0.0M
2025-03-21 48,087.39 48,087.39 48,087.39 48,087.39 0.0M
2025-03-19 48,167.44 48,167.44 48,167.44 48,167.44 0.0M
2025-03-18 48,284.58 48,284.58 48,284.58 48,284.58 0.0M
2025-03-17 47,699.85 47,699.85 47,699.85 47,699.85 0.0M
2025-03-14 47,243.97 47,243.97 47,243.97 47,243.97 0.0M
2025-03-13 46,895.99 46,895.99 46,895.99 46,895.99 0.0M
2025-03-12 46,930.34 46,930.34 46,930.34 46,930.34 0.0M
2025-03-11 46,883.99 46,883.99 46,883.99 46,883.99 0.0M
2025-03-10 47,180.18 47,180.18 47,180.18 47,180.18 0.0M
2025-03-07 46,987.96 46,987.96 46,987.96 46,987.96 0.0M
2025-03-06 48,043.53 48,043.53 48,043.53 48,043.53 0.0M
2025-03-05 47,666.09 47,666.09 47,666.09 47,666.09 0.0M
2025-03-04 47,543.30 47,543.30 47,543.30 47,543.30 0.0M
2025-03-03 48,112.70 48,112.70 48,112.70 48,112.70 0.0M
2025-02-28 47,302.60 47,302.60 47,302.60 47,302.60 0.0M
2025-02-27 48,725.24 48,725.24 48,725.24 48,725.24 0.0M
2025-02-26 48,563.64 48,563.64 48,563.64 48,563.64 0.0M
2025-02-25 48,679.60 48,679.60 48,679.60 48,679.60 0.0M
2025-02-21 49,371.28 49,371.28 49,371.28 49,371.28 0.0M
2025-02-20 49,234.45 49,234.45 49,234.45 49,234.45 0.0M
2025-02-19 49,876.71 49,876.71 49,876.71 49,876.71 0.0M
2025-02-18 50,007.26 50,007.26 50,007.26 50,007.26 0.0M
2025-02-17 49,877.62 49,877.62 49,877.62 49,877.62 0.0M
2025-02-14 49,830.93 49,830.93 49,830.93 49,830.93 0.0M
2025-02-13 50,230.23 50,230.23 50,230.23 50,230.23 0.0M
2025-02-12 49,591.74 49,591.74 49,591.74 49,591.74 0.0M
2025-02-10 49,352.16 49,352.16 49,352.16 49,352.16 0.0M
2025-02-07 49,314.57 49,314.57 49,314.57 49,314.57 0.0M
2025-02-06 49,674.61 49,674.61 49,674.61 49,674.61 0.0M
2025-02-05 49,366.68 49,366.68 49,366.68 49,366.68 0.0M
2025-02-04 49,336.70 49,336.70 49,336.70 49,336.70 0.0M
2025-02-03 48,976.12 48,976.12 48,976.12 48,976.12 0.0M
2025-01-31 50,297.84 50,297.84 50,297.84 50,297.84 0.0M
2025-01-30 50,215.00 50,215.00 50,215.00 50,215.00 0.0M
2025-01-29 50,085.14 50,085.14 50,085.14 50,085.14 0.0M
2025-01-28 49,573.26 49,573.26 49,573.26 49,573.26 0.0M
2025-01-27 50,264.76 50,264.76 50,264.76 50,264.76 0.0M
2025-01-24 50,718.88 50,718.88 50,718.88 50,718.88 0.0M
2025-01-23 50,747.44 50,747.44 50,747.44 50,747.44 0.0M
2025-01-22 50,341.67 50,341.67 50,341.67 50,341.67 0.0M
2025-01-21 49,538.23 49,538.23 49,538.23 49,538.23 0.0M
2025-01-20 49,372.42 49,372.42 49,372.42 49,372.42 0.0M
2025-01-17 48,789.82 48,789.82 48,789.82 48,789.82 0.0M
2025-01-16 48,930.26 48,930.26 48,930.26 48,930.26 0.0M
2025-01-15 48,766.86 48,766.86 48,766.86 48,766.86 0.0M
2025-01-14 48,815.09 48,815.09 48,815.09 48,815.09 0.0M
2025-01-10 49,686.04 49,686.04 49,686.04 49,686.04 0.0M
2025-01-09 50,216.45 50,216.45 50,216.45 50,216.45 0.0M
2025-01-08 50,684.63 50,684.63 50,684.63 50,684.63 0.0M
2025-01-07 50,802.86 50,802.86 50,802.86 50,802.86 0.0M
2025-01-06 49,811.56 49,811.56 49,811.56 49,811.56 0.0M