Simplex JPX-Nikkei 400 Bear -2x Double Inverse ETF (1469)

1469
🏛️ 일본 →
376.50
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
2025-09-26 373.00 378.00 370.00 376.50 0.0M
2025-09-25 375.00 377.60 373.00 377.60 0.0M
2025-09-24 380.80 381.60 376.80 379.40 0.0M
2025-09-22 378.00 380.20 375.30 380.20 0.0M
2025-09-19 375.00 386.80 373.00 382.90 0.0M
2025-09-18 378.10 382.30 377.40 378.60 0.0M
2025-09-17 378.00 386.30 378.00 382.90 0.0M
2025-09-16 381.10 381.10 375.40 380.00 0.0M
2025-09-12 378.00 381.60 378.00 381.40 0.0M
2025-09-11 389.30 389.30 383.00 384.50 0.0M
2025-09-10 388.60 390.00 382.30 389.30 0.0M
2025-09-09 384.70 390.10 381.00 385.40 0.0M
2025-09-08 391.00 391.00 383.20 385.00 0.0M
2025-09-05 398.40 398.40 392.10 397.80 0.0M
2025-09-04 409.60 409.60 400.40 400.60 0.0M
2025-09-03 403.00 408.20 403.00 408.20 0.0M
2025-09-02 404.00 407.80 401.10 403.00 0.0M
2025-09-01 406.90 412.00 404.80 412.00 0.0M
2025-08-29 400.10 404.00 400.10 404.00 0.0M
2025-08-28 405.00 405.00 399.00 399.00 0.0M
2025-08-27 403.40 405.50 403.00 403.00 0.0M
2025-08-26 397.70 404.20 397.70 402.00 0.0M
2025-08-25 392.80 397.00 388.90 397.00 0.0M
2025-08-22 396.00 399.50 396.00 397.00 0.0M
2025-08-21 392.60 398.10 392.60 397.80 0.0M
2025-08-20 395.50 396.00 391.00 395.20 0.0M
2025-08-19 390.00 397.30 388.00 391.10 0.0M
2025-08-18 394.80 399.30 390.00 390.00 0.0M
2025-08-15 403.10 406.80 395.00 395.00 0.0M
2025-08-14 400.60 408.50 398.80 408.00 0.0M
2025-08-13 400.00 400.40 395.80 398.00 0.0M
2025-08-12 418.00 418.00 401.00 403.30 0.0M
2025-08-08 421.60 422.00 411.10 417.40 0.0M
2025-08-07 429.70 432.60 421.60 426.70 0.0M
2025-08-06 437.70 439.00 428.90 428.90 0.0M
2025-08-05 442.50 444.20 438.10 441.00 0.0M
2025-08-04 452.50 454.20 444.30 444.30 0.0M
2025-08-01 444.90 444.90 431.40 436.60 0.0M
2025-07-31 447.10 447.10 438.70 445.00 0.0M
2025-07-30 449.30 449.90 443.50 449.90 0.0M
2025-07-29 445.00 450.00 445.00 447.20 0.0M
2025-07-28 435.00 440.30 435.00 440.30 0.0M
2025-07-25 440.00 440.00 433.90 434.90 0.0M
2025-07-24 439.80 452.00 427.70 433.90 0.0M
2025-07-23 464.60 465.10 440.60 447.00 0.0M
2025-07-22 473.60 476.00 467.80 472.60 0.0M
2025-07-18 469.00 473.80 467.80 473.60 0.0M
2025-07-17 478.10 480.00 470.00 470.00 0.0M
2025-07-16 477.00 477.00 475.00 476.10 0.0M
2025-07-15 472.50 478.00 472.50 475.00 0.0M
2025-07-14 477.00 481.90 472.00 472.50 0.0M
2025-07-11 472.80 475.20 472.00 472.30 0.0M
2025-07-10 475.20 481.40 475.00 476.00 0.0M
2025-07-09 474.70 475.20 474.10 475.20 0.0M
2025-07-08 484.60 484.60 476.80 478.00 0.0M
2025-07-07 477.60 479.00 472.60 479.00 0.0M
2025-07-04 478.00 478.00 472.90 477.90 0.0M
2025-07-03 476.00 476.70 472.90 475.00 0.0M
2025-07-02 475.00 479.00 470.50 476.30 0.0M
2025-07-01 467.00 474.60 466.80 468.00 0.0M
2025-06-30 468.00 468.00 461.00 466.90 0.0M
2025-06-27 483.70 486.00 471.00 476.00 0.0M
2025-06-26 488.90 491.00 486.10 487.50 0.0M
2025-06-25 491.30 491.40 488.00 488.00 0.0M
2025-06-24 489.80 495.70 487.60 491.30 0.0M
2025-06-23 496.00 506.70 494.50 495.00 0.0M
2025-06-20 486.00 493.00 486.00 493.00 0.0M
2025-06-19 486.00 489.00 486.00 488.00 0.0M
2025-06-18 489.10 490.00 482.00 482.00 0.0M
2025-06-17 495.40 495.40 489.00 489.00 0.0M
2025-06-16 496.10 496.10 491.00 496.10 0.0M
2025-06-13 495.00 505.00 493.00 503.40 0.0M
2025-06-12 491.00 491.00 491.00 491.00 0.0M
2025-06-11 490.70 490.90 487.00 487.00 0.0M
2025-06-10 490.00 490.00 486.00 487.50 0.0M
2025-06-09 491.00 492.60 490.00 490.30 0.0M
2025-06-06 502.00 502.00 495.00 499.00 0.0M
2025-06-05 493.30 502.00 491.50 502.00 0.0M
2025-06-04 490.40 490.40 488.00 490.00 0.0M
2025-06-03 496.30 496.30 486.10 488.70 0.0M
2025-06-02 487.60 497.90 487.60 497.90 0.0M
2025-05-30 493.20 494.30 479.10 479.10 0.0M
2025-05-29 492.00 497.20 479.00 479.00 0.0M
2025-05-28 488.80 498.40 486.20 498.40 0.0M
2025-05-27 502.10 502.10 497.00 497.00 0.0M
2025-05-26 508.00 508.00 502.00 502.00 0.0M
2025-05-23 510.40 514.10 506.70 506.70 0.0M
2025-05-22 516.00 517.70 514.00 514.10 0.0M
2025-05-21 504.50 511.60 504.50 511.60 0.0M
2025-05-20 503.20 508.10 501.00 507.90 0.0M
2025-05-19 511.90 513.90 502.10 503.10 0.0M
2025-05-16 506.50 511.70 506.50 506.60 0.0M
2025-05-15 509.10 512.10 509.10 510.00 0.0M
2025-05-14 497.60 509.50 497.60 505.30 0.0M
2025-05-13 492.60 502.30 490.00 500.90 0.0M
2025-05-12 506.00 511.60 506.00 509.50 0.0M
2025-05-09 517.50 517.50 508.60 511.70 0.0M
2025-05-08 520.50 528.30 519.10 521.30 0.0M
2025-05-07 525.90 535.60 521.10 530.50 0.0M
2025-05-02 535.00 535.00 523.00 525.90 0.0M
2025-05-01 547.00 547.00 534.70 535.00 0.0M
2025-04-30 545.20 545.20 541.00 541.70 0.0M
2025-04-28 555.10 555.10 543.00 545.10 0.0M
2025-04-25 569.10 569.10 552.00 557.00 0.0M
2025-04-24 571.40 576.50 565.10 573.50 0.1M
2025-04-23 579.50 583.60 573.00 578.40 0.0M
2025-04-22 600.00 601.20 596.80 596.80 0.0M
2025-04-21 590.30 600.00 589.80 595.30 0.0M
2025-04-18 600.40 602.00 586.00 586.00 0.0M
2025-04-17 618.90 618.90 602.00 602.90 0.0M
2025-04-16 604.00 625.80 603.00 620.30 0.0M
2025-04-15 606.00 606.90 600.00 605.90 0.0M
2025-04-14 615.30 617.10 605.30 616.50 0.0M
2025-04-11 650.10 657.90 623.50 624.90 0.0M
2025-04-10 604.70 618.90 597.20 598.40 0.1M
2025-04-09 716.90 739.00 694.00 712.30 0.1M
2025-04-08 672.40 695.80 658.80 673.50 0.1M
2025-04-07 751.60 751.60 735.00 751.60 0.0M
2025-04-04 660.70 710.60 649.80 651.60 0.2M
2025-04-03 637.70 644.90 609.00 630.70 0.2M
2025-04-02 574.40 595.20 574.40 586.10 0.0M
2025-04-01 597.50 597.50 573.00 582.90 0.0M
2025-03-31 560.00 599.80 558.00 599.80 0.0M
2025-03-28 546.00 552.70 543.20 548.20 0.0M
2025-03-27 546.00 555.00 536.00 545.80 0.0M
2025-03-26 543.20 548.00 540.00 540.00 0.0M
2025-03-25 545.40 551.20 541.00 546.30 0.0M
2025-03-24 553.00 553.00 542.90 551.00 0.0M
2025-03-21 555.00 555.00 544.00 544.00 0.0M
2025-03-19 573.40 573.40 545.00 550.00 0.0M
2025-03-18 567.90 578.80 565.00 573.50 0.0M
2025-03-17 584.00 585.70 571.90 579.00 0.0M
2025-03-14 593.00 595.00 588.10 588.10 0.0M
2025-03-13 588.00 598.20 582.00 593.00 0.0M
2025-03-12 600.00 600.00 588.10 588.30 0.0M
2025-03-11 598.00 610.30 580.00 590.00 0.0M
2025-03-10 576.00 604.10 576.00 584.10 0.0M
2025-03-07 579.00 586.30 576.50 578.00 0.0M
2025-03-06 576.00 576.00 567.10 567.10 0.0M
2025-03-05 586.00 586.00 578.10 578.20 0.0M
2025-03-04 580.20 588.80 578.00 579.90 0.0M
2025-03-03 591.00 591.00 576.50 576.50 0.0M
2025-02-28 586.90 598.00 582.00 591.40 0.0M
2025-02-27 579.60 579.90 576.80 576.90 0.0M
2025-02-26 579.10 588.60 579.10 581.00 0.0M
2025-02-25 583.00 585.00 577.20 579.10 0.0M
2025-02-21 581.60 581.60 576.90 576.90 0.0M
2025-02-20 562.50 582.60 562.50 573.60 0.0M
2025-02-19 561.20 567.00 561.20 562.00 0.0M
2025-02-18 567.60 567.60 561.00 561.20 0.0M
2025-02-17 564.00 567.60 563.00 564.80 0.0M
2025-02-14 562.10 570.00 560.10 563.50 0.0M
2025-02-13 573.00 573.00 563.00 563.00 0.0M
2025-02-12 569.00 580.00 569.00 575.50 0.0M
2025-02-10 583.30 583.40 577.00 577.00 0.0M
2025-02-07 579.50 580.50 575.20 580.50 0.0M
2025-02-06 572.20 573.10 570.30 572.80 0.0M
2025-02-05 578.40 578.40 568.90 578.40 0.0M
2025-02-04 565.00 583.00 565.00 574.40 0.0M
2025-02-03 570.00 583.40 570.00 583.40 0.0M
2025-01-31 565.00 566.60 560.00 560.00 0.0M
2025-01-30 565.00 569.10 562.20 562.20 0.0M
2025-01-29 564.20 566.90 564.00 564.50 0.0M
2025-01-28 570.00 575.00 563.00 570.30 0.0M
2025-01-27 568.00 570.00 562.20 566.70 0.0M
2025-01-24 571.10 573.00 565.00 573.00 0.0M
2025-01-23 571.10 579.20 571.10 571.30 0.0M
2025-01-22 583.70 583.70 560.00 578.50 0.0M
2025-01-21 584.50 585.10 584.50 585.10 0.0M
2025-01-20 595.20 595.20 586.20 593.00 0.0M
2025-01-17 592.00 612.00 585.00 595.10 0.0M
2025-01-16 590.10 598.80 588.00 590.60 0.0M
2025-01-15 593.00 597.00 587.60 596.40 0.0M
2025-01-14 590.00 604.20 586.50 593.50 0.0M
2025-01-10 582.00 591.00 575.00 585.40 0.0M
2025-01-09 571.70 581.00 571.70 579.80 0.0M
2025-01-08 571.20 571.20 567.00 569.50 0.0M
2025-01-07 567.90 569.00 559.00 561.20 0.0M
2025-01-06 567.80 573.00 557.00 568.80 0.0M