Nomura NF TOPIX ETF (1306)

1306
🏛️ 일본 →
3,306.00
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 2,469.50 2,486.00 2,461.50 2,474.50 1.4M
2023-12-28 2,459.00 2,472.50 2,459.00 2,469.50 1.1M
2023-12-27 2,456.50 2,474.50 2,456.00 2,471.00 1.5M
2023-12-26 2,447.50 2,447.50 2,434.50 2,443.00 0.7M
2023-12-25 2,460.00 2,463.50 2,440.00 2,442.50 0.9M
2023-12-22 2,439.00 2,455.00 2,435.50 2,441.50 1.1M
2023-12-21 2,429.50 2,435.50 2,424.00 2,432.00 2.7M
2023-12-20 2,447.00 2,469.00 2,446.50 2,457.50 1.3M
2023-12-19 2,420.00 2,442.50 2,408.00 2,439.00 1.7M
2023-12-18 2,419.50 2,423.50 2,398.50 2,420.00 2.1M
2023-12-15 2,432.00 2,447.00 2,428.00 2,438.50 1.8M
2023-12-14 2,456.50 2,460.00 2,415.00 2,426.00 2.2M
2023-12-13 2,465.50 2,468.00 2,451.00 2,460.50 1.3M
2023-12-12 2,479.00 2,481.00 2,457.00 2,459.00 1.1M
2023-12-11 2,450.00 2,468.50 2,449.00 2,463.50 1.6M
2023-12-08 2,446.50 2,452.50 2,419.50 2,424.50 1.6M
2023-12-07 2,476.50 2,479.00 2,458.50 2,464.50 1.6M
2023-12-06 2,453.00 2,497.50 2,452.00 2,496.00 1.2M
2023-12-05 2,461.00 2,470.50 2,444.50 2,446.50 1.3M
2023-12-04 2,477.00 2,478.00 2,453.00 2,467.00 0.9M
2023-12-01 2,494.50 2,496.00 2,485.00 2,490.00 1.0M
2023-11-30 2,465.00 2,482.00 2,458.00 2,482.00 1.5M
2023-11-29 2,474.00 2,484.00 2,463.50 2,469.50 1.0M
2023-11-28 2,494.50 2,494.50 2,474.00 2,484.50 3.3M
2023-11-27 2,502.50 2,508.50 2,482.50 2,490.00 1.1M
2023-11-24 2,504.00 2,506.00 2,495.50 2,499.00 1.0M
2023-11-22 2,466.50 2,493.00 2,463.50 2,483.00 0.9M
2023-11-21 2,478.00 2,480.50 2,460.50 2,473.00 1.2M
2023-11-20 2,498.00 2,513.00 2,473.50 2,479.00 1.6M
2023-11-17 2,467.00 2,497.00 2,465.50 2,496.50 1.3M
2023-11-16 2,476.00 2,490.50 2,464.00 2,472.50 1.3M
2023-11-15 2,482.50 2,484.50 2,468.00 2,479.50 2.6M
2023-11-14 2,458.00 2,460.00 2,449.00 2,450.00 1.2M
2023-11-13 2,455.50 2,459.50 2,434.50 2,440.00 0.9M
2023-11-10 2,425.50 2,442.50 2,416.00 2,441.50 1.3M
2023-11-09 2,414.00 2,445.50 2,403.00 2,439.50 1.2M
2023-11-08 2,446.50 2,447.00 2,398.50 2,408.00 2.7M
2023-11-07 2,461.00 2,464.00 2,434.50 2,434.50 1.6M
2023-11-06 2,469.00 2,474.50 2,459.00 2,465.00 2.3M
2023-11-02 2,440.50 2,443.00 2,418.00 2,425.50 2.4M
2023-11-01 2,403.50 2,417.00 2,399.00 2,413.50 2.0M
2023-10-31 2,345.00 2,363.00 2,331.50 2,356.50 2.4M
2023-10-30 2,333.00 2,340.00 2,320.50 2,330.50 1.7M
2023-10-27 2,333.50 2,358.50 2,328.50 2,358.50 3.3M
2023-10-26 2,334.00 2,346.00 2,316.00 2,321.50 1.8M
2023-10-25 2,359.00 2,371.50 2,350.50 2,354.50 1.8M
2023-10-24 2,344.00 2,348.00 2,294.50 2,339.50 3.6M
2023-10-23 2,347.50 2,353.50 2,338.00 2,338.50 1.5M
2023-10-20 2,350.50 2,369.00 2,342.00 2,356.50 1.8M
2023-10-19 2,367.00 2,379.50 2,357.00 2,365.00 1.3M
2023-10-18 2,397.50 2,401.50 2,381.00 2,398.50 1.0M
2023-10-17 2,400.00 2,413.00 2,382.50 2,394.00 1.3M
2023-10-16 2,392.00 2,394.50 2,366.50 2,373.00 1.4M
2023-10-13 2,428.50 2,434.50 2,405.00 2,411.50 2.6M
2023-10-12 2,420.50 2,448.00 2,420.50 2,445.00 1.5M
2023-10-11 2,415.50 2,423.50 2,409.00 2,410.00 1.9M
2023-10-10 2,388.50 2,418.50 2,388.50 2,413.50 4.6M
2023-10-06 2,365.00 2,380.50 2,357.50 2,365.00 1.2M
2023-10-05 2,333.00 2,367.00 2,325.00 2,365.00 2.1M
2023-10-04 2,344.50 2,349.50 2,315.00 2,318.50 5.2M
2023-10-03 2,411.50 2,411.50 2,372.50 2,378.00 2.9M
2023-10-02 2,438.50 2,462.00 2,417.00 2,419.00 1.5M
2023-09-29 2,456.50 2,458.00 2,419.50 2,427.50 1.6M
2023-09-28 2,462.00 2,472.00 2,436.50 2,452.00 4.8M
2023-09-27 2,443.50 2,465.00 2,431.00 2,462.00 2.1M
2023-09-26 2,472.00 2,474.50 2,453.50 2,458.00 1.2M
2023-09-25 2,467.50 2,474.50 2,456.00 2,472.50 2.7M
2023-09-22 2,444.00 2,471.50 2,437.00 2,460.00 1.7M
2023-09-21 2,482.50 2,493.50 2,465.50 2,469.00 1.7M
2023-09-20 2,518.50 2,520.00 2,489.00 2,490.00 1.6M
2023-09-19 2,502.00 2,517.00 2,499.00 2,515.50 1.2M
2023-09-15 2,509.00 2,524.50 2,506.00 2,515.50 1.8M
2023-09-14 2,474.00 2,495.50 2,469.00 2,491.00 1.0M
2023-09-13 2,464.00 2,471.50 2,456.00 2,464.00 1.7M
2023-09-12 2,456.50 2,465.00 2,444.00 2,465.00 0.7M
2023-09-11 2,450.50 2,458.50 2,436.50 2,444.50 0.8M
2023-09-08 2,460.50 2,467.00 2,438.00 2,441.50 1.8M
2023-09-07 2,470.00 2,482.00 2,465.50 2,467.50 1.6M
2023-09-06 2,466.50 2,481.00 2,466.50 2,478.50 2.3M
2023-09-05 2,458.00 2,465.00 2,445.50 2,459.00 1.2M
2023-09-04 2,438.00 2,458.00 2,435.50 2,457.50 1.7M
2023-09-01 2,409.50 2,437.50 2,409.50 2,431.00 2.8M
2023-08-31 2,396.50 2,420.00 2,396.50 2,409.50 2.0M
2023-08-30 2,396.00 2,406.00 2,392.50 2,395.50 5.0M
2023-08-29 2,387.00 2,393.50 2,380.00 2,384.50 1.6M
2023-08-28 2,366.50 2,382.50 2,363.50 2,380.50 0.7M
2023-08-25 2,342.50 2,353.50 2,339.00 2,346.00 1.0M
2023-08-24 2,361.50 2,370.00 2,357.50 2,367.00 1.2M
2023-08-23 2,334.50 2,358.00 2,333.00 2,357.50 0.6M
2023-08-22 2,331.00 2,345.50 2,330.00 2,344.50 0.6M
2023-08-21 2,320.50 2,333.00 2,312.00 2,321.00 0.7M
2023-08-18 2,312.00 2,327.50 2,306.00 2,313.50 2.4M
2023-08-17 2,334.50 2,336.00 2,306.00 2,331.00 1.7M
2023-08-16 2,350.50 2,355.50 2,339.50 2,341.50 1.5M
2023-08-15 2,377.50 2,380.50 2,368.50 2,369.50 1.2M
2023-08-14 2,390.00 2,395.50 2,356.50 2,361.50 1.5M
2023-08-10 2,354.00 2,386.50 2,353.50 2,386.00 1.2M
2023-08-09 2,367.50 2,370.00 2,357.50 2,363.50 1.6M
2023-08-08 2,374.50 2,381.50 2,366.50 2,371.50 1.1M
2023-08-07 2,341.50 2,365.50 2,339.00 2,365.00 1.3M
2023-08-04 2,338.00 2,358.50 2,335.50 2,353.00 1.7M
2023-08-03 2,364.00 2,365.00 2,344.00 2,346.50 3.0M
2023-08-02 2,395.50 2,411.00 2,376.50 2,380.50 3.0M
2023-08-01 2,409.50 2,421.00 2,403.00 2,417.00 3.5M
2023-07-31 2,401.50 2,412.50 2,392.00 2,401.00 2.2M
2023-07-28 2,353.00 2,376.00 2,333.00 2,370.00 2.1M
2023-07-27 2,357.00 2,379.00 2,353.50 2,377.50 3.3M
2023-07-26 2,363.50 2,367.00 2,349.50 2,361.00 1.0M
2023-07-25 2,364.50 2,366.00 2,355.00 2,364.00 1.2M
2023-07-24 2,358.50 2,366.00 2,352.50 2,359.50 1.2M
2023-07-21 2,334.00 2,349.00 2,327.00 2,341.00 1.6M
2023-07-20 2,356.50 2,362.50 2,337.00 2,337.00 1.1M
2023-07-19 2,351.00 2,358.00 2,344.00 2,357.50 1.5M
2023-07-18 2,315.00 2,341.00 2,315.00 2,332.00 1.1M
2023-07-14 2,332.50 2,336.50 2,303.00 2,318.50 2.8M
2023-07-13 2,308.00 2,328.50 2,295.50 2,322.00 2.2M
2023-07-12 2,322.50 2,323.50 2,293.50 2,300.50 2.0M
2023-07-11 2,334.00 2,337.00 2,309.00 2,316.00 1.0M
2023-07-10 2,334.50 2,344.50 2,318.00 2,325.00 2.6M
2023-07-07 2,342.00 2,354.50 2,327.00 2,335.00 2.5M
2023-07-06 2,424.00 2,429.50 2,402.00 2,409.50 3.5M
2023-07-05 2,429.00 2,445.00 2,421.00 2,437.50 2.1M
2023-07-04 2,441.00 2,446.00 2,433.50 2,439.50 2.0M
2023-07-03 2,439.00 2,457.50 2,438.00 2,455.00 2.8M
2023-06-30 2,425.50 2,426.50 2,407.00 2,419.50 1.9M
2023-06-29 2,437.50 2,447.50 2,423.00 2,428.00 1.3M
2023-06-28 2,399.00 2,429.00 2,396.00 2,428.50 1.7M
2023-06-27 2,388.00 2,393.00 2,366.00 2,380.00 3.3M
2023-06-26 2,387.50 2,400.00 2,369.00 2,387.00 2.4M
2023-06-23 2,440.50 2,443.00 2,382.00 2,391.50 4.9M
2023-06-22 2,424.00 2,444.00 2,422.50 2,429.50 2.5M
2023-06-21 2,403.50 2,430.00 2,401.50 2,429.00 2.6M
2023-06-20 2,411.50 2,418.00 2,398.50 2,414.00 2.6M
2023-06-19 2,441.50 2,442.00 2,409.50 2,420.50 3.7M
2023-06-16 2,423.50 2,436.50 2,410.00 2,432.50 3.0M
2023-06-15 2,425.00 2,442.00 2,417.00 2,425.50 4.4M
2023-06-14 2,416.00 2,435.00 2,410.50 2,425.00 2.4M
2023-06-13 2,378.00 2,403.50 2,377.50 2,397.00 3.3M
2023-06-12 2,363.50 2,369.50 2,354.50 2,366.00 1.5M
2023-06-09 2,336.00 2,355.50 2,331.00 2,351.00 2.0M
2023-06-08 2,331.50 2,342.00 2,302.50 2,316.50 3.6M
2023-06-07 2,374.50 2,379.00 2,329.50 2,331.50 5.0M
2023-06-06 2,331.00 2,365.00 2,325.00 2,363.00 2.3M
2023-06-05 2,339.50 2,346.50 2,331.50 2,346.50 1.9M
2023-06-02 2,282.50 2,307.50 2,281.00 2,307.50 1.3M
2023-06-01 2,253.50 2,274.50 2,248.00 2,270.00 2.2M
2023-05-31 2,263.00 2,271.50 2,248.00 2,250.50 3.1M
2023-05-30 2,278.00 2,286.50 2,266.00 2,281.50 1.7M
2023-05-29 2,301.00 2,302.00 2,281.00 2,285.00 1.6M
2023-05-26 2,274.00 2,282.50 2,267.50 2,267.50 1.1M
2023-05-25 2,266.50 2,277.50 2,261.50 2,267.50 1.7M
2023-05-24 2,275.50 2,285.50 2,268.50 2,274.00 1.3M
2023-05-23 2,310.50 2,314.00 2,278.00 2,287.00 2.6M
2023-05-22 2,280.00 2,300.00 2,279.00 2,299.00 0.8M
2023-05-19 2,291.50 2,296.50 2,282.00 2,285.50 1.6M
2023-05-18 2,281.00 2,286.00 2,269.50 2,284.00 4.0M
2023-05-17 2,248.00 2,258.50 2,248.00 2,256.50 2.2M
2023-05-16 2,245.00 2,249.50 2,241.00 2,249.50 1.8M
2023-05-15 2,226.50 2,235.50 2,223.00 2,235.50 1.5M
2023-05-12 2,200.50 2,217.50 2,200.50 2,216.50 1.0M
2023-05-11 2,197.00 2,203.50 2,195.00 2,200.00 1.2M
2023-05-10 2,216.50 2,217.00 2,201.00 2,204.00 0.9M
2023-05-09 2,194.00 2,216.00 2,192.50 2,215.50 1.3M
2023-05-08 2,191.00 2,198.00 2,184.50 2,188.50 1.5M
2023-05-02 2,200.00 2,201.50 2,185.00 2,192.50 1.6M
2023-05-01 2,187.50 2,195.50 2,185.00 2,195.00 2.7M
2023-04-28 2,166.00 2,174.50 2,152.50 2,174.50 3.3M
2023-04-27 2,130.50 2,148.00 2,129.00 2,145.50 0.7M
2023-04-26 2,144.50 2,146.50 2,130.50 2,137.50 1.1M
2023-04-25 2,162.00 2,171.50 2,156.00 2,158.50 1.0M
2023-04-24 2,157.00 2,159.50 2,151.50 2,151.50 0.6M
2023-04-21 2,147.50 2,161.00 2,145.50 2,149.50 1.6M
2023-04-20 2,145.50 2,158.50 2,143.50 2,153.50 2.1M
2023-04-19 2,155.00 2,158.00 2,147.50 2,154.50 0.9M
2023-04-18 2,148.50 2,160.00 2,147.00 2,157.00 1.1M
2023-04-17 2,141.00 2,143.00 2,132.50 2,142.00 1.0M
2023-04-14 2,133.00 2,135.00 2,127.00 2,133.00 1.1M
2023-04-13 2,113.50 2,123.00 2,111.50 2,122.50 0.8M
2023-04-12 2,114.00 2,122.00 2,112.50 2,120.50 1.1M
2023-04-11 2,104.50 2,112.50 2,097.50 2,105.00 0.9M
2023-04-10 2,089.00 2,096.00 2,084.50 2,087.50 0.7M
2023-04-07 2,073.00 2,082.00 2,073.00 2,075.50 1.0M
2023-04-06 2,075.50 2,080.00 2,069.00 2,071.50 1.9M
2023-04-05 2,121.00 2,122.50 2,093.00 2,094.50 1.5M
2023-04-04 2,133.50 2,138.50 2,128.50 2,137.00 1.1M
2023-04-03 2,131.00 2,135.50 2,121.50 2,132.00 1.2M
2023-03-31 2,109.00 2,124.00 2,109.00 2,119.00 1.9M
2023-03-30 2,099.00 2,100.50 2,085.50 2,094.00 2.8M
2023-03-29 2,059.50 2,084.00 2,056.00 2,084.00 1.8M
2023-03-28 2,064.00 2,064.00 2,048.00 2,055.50 1.3M
2023-03-27 2,054.00 2,054.50 2,042.00 2,050.00 1.0M
2023-03-24 2,039.00 2,045.50 2,032.00 2,043.00 1.1M
2023-03-23 2,032.00 2,047.50 2,023.00 2,045.50 1.9M
2023-03-22 2,053.00 2,057.00 2,044.00 2,049.50 2.3M
2023-03-20 2,035.00 2,044.00 2,015.00 2,016.50 2.1M
2023-03-17 2,036.00 2,049.00 2,033.50 2,047.00 3.8M
2023-03-16 1,998.00 2,025.50 1,993.50 2,023.50 2.9M
2023-03-15 2,060.00 2,060.00 2,038.50 2,045.50 1.7M
2023-03-14 2,051.00 2,051.00 2,019.50 2,032.50 5.5M
2023-03-13 2,099.50 2,099.50 2,073.50 2,088.00 3.9M
2023-03-10 2,135.50 2,144.50 2,119.00 2,121.00 1.7M
2023-03-09 2,155.00 2,164.00 2,154.50 2,162.00 1.2M
2023-03-08 2,130.50 2,144.00 2,130.50 2,142.50 2.1M
2023-03-07 2,125.00 2,137.00 2,124.50 2,135.50 1.3M
2023-03-06 2,124.00 2,129.00 2,120.50 2,126.00 1.1M
2023-03-03 2,093.00 2,111.50 2,091.00 2,108.00 2.0M
2023-03-02 2,090.00 2,093.50 2,078.50 2,082.00 1.2M
2023-03-01 2,077.00 2,086.50 2,072.00 2,086.50 1.3M
2023-02-28 2,085.50 2,089.50 2,078.00 2,080.00 1.7M
2023-02-27 2,071.00 2,082.00 2,070.50 2,081.50 1.1M
2023-02-24 2,063.50 2,077.50 2,061.00 2,075.00 1.0M
2023-02-22 2,072.00 2,074.50 2,056.50 2,063.50 2.0M
2023-02-21 2,086.00 2,091.50 2,079.50 2,083.00 1.3M
2023-02-20 2,081.00 2,087.50 2,076.50 2,087.00 0.9M
2023-02-17 2,074.00 2,085.00 2,073.50 2,079.00 0.8M
2023-02-16 2,084.00 2,090.50 2,081.00 2,089.50 0.9M
2023-02-15 2,086.50 2,088.00 2,071.00 2,073.50 0.7M
2023-02-14 2,083.50 2,084.50 2,075.00 2,081.00 1.3M
2023-02-13 2,070.00 2,074.00 2,054.00 2,062.50 0.9M
2023-02-10 2,073.00 2,087.50 2,067.50 2,072.50 0.9M
2023-02-09 2,063.50 2,075.50 2,062.00 2,071.00 1.1M
2023-02-08 2,073.00 2,078.00 2,065.50 2,070.00 0.5M
2023-02-07 2,072.00 2,077.00 2,068.00 2,070.50 0.8M
2023-02-06 2,073.00 2,077.00 2,063.00 2,066.00 0.9M
2023-02-03 2,048.00 2,061.50 2,046.00 2,055.50 1.0M
2023-02-02 2,062.00 2,063.00 2,047.50 2,050.00 1.2M
2023-02-01 2,075.00 2,077.00 2,058.00 2,058.50 1.4M
2023-01-31 2,075.00 2,078.50 2,059.50 2,062.00 1.9M
2023-01-30 2,069.50 2,074.50 2,064.00 2,068.50 1.6M
2023-01-27 2,069.50 2,073.50 2,063.00 2,069.00 0.9M
2023-01-26 2,070.50 2,075.50 2,060.00 2,063.50 1.5M
2023-01-25 2,054.50 2,071.00 2,052.50 2,068.00 1.5M
2023-01-24 2,047.00 2,061.00 2,046.00 2,058.50 2.1M
2023-01-23 2,030.50 2,034.00 2,022.50 2,030.50 0.8M
2023-01-20 1,996.50 2,012.50 1,996.00 2,011.50 1.1M
2023-01-19 2,005.50 2,013.00 1,999.00 2,001.00 1.7M
2023-01-18 1,992.50 2,022.00 1,986.00 2,020.00 2.5M
2023-01-17 1,974.00 1,988.50 1,971.50 1,986.50 1.6M
2023-01-16 1,976.50 1,980.00 1,967.50 1,967.50 1.4M
2023-01-13 1,990.50 1,999.50 1,982.50 1,984.50 3.5M
2023-01-12 1,985.50 1,995.00 1,982.00 1,992.50 0.7M
2023-01-11 1,971.50 1,986.00 1,971.50 1,983.00 2.9M
2023-01-10 1,974.00 1,977.00 1,961.00 1,962.00 1.4M
2023-01-06 1,944.00 1,962.50 1,943.00 1,958.50 1.2M
2023-01-05 1,951.50 1,957.00 1,945.00 1,951.50 1.5M
2023-01-04 1,961.00 1,962.00 1,943.00 1,950.50 1.5M