Tokyo SE JPX-Nikkei 400 Net Total Return (JPXNK400NTR)

JPXNK400NTR
🏛️ 일본 →
36,112.02
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
2021-12-30 21,030.51 21,030.51 21,030.51 21,030.51 0.0M
2021-12-29 21,097.47 21,097.47 21,097.47 21,097.47 0.0M
2021-12-28 21,165.83 21,165.83 21,165.83 21,165.83 0.0M
2021-12-27 20,872.56 20,872.56 20,872.56 20,872.56 0.0M
2021-12-24 20,973.10 20,973.10 20,973.10 20,973.10 0.0M
2021-12-23 21,002.40 21,002.40 21,002.40 21,002.40 0.0M
2021-12-22 20,819.90 20,819.90 20,819.90 20,819.90 0.0M
2021-12-21 20,814.73 20,814.73 20,814.73 20,814.73 0.0M
2021-12-20 20,501.40 20,501.40 20,501.40 20,501.40 0.0M
2021-12-17 20,941.42 20,941.42 20,941.42 20,941.42 0.0M
2021-12-16 21,243.71 21,243.71 21,243.71 21,243.71 0.0M
2021-12-15 20,912.27 20,912.27 20,912.27 20,912.27 0.0M
2021-12-14 20,828.55 20,828.55 20,828.55 20,828.55 0.0M
2021-12-13 20,873.97 20,873.97 20,873.97 20,873.97 0.0M
2021-12-10 20,826.03 20,826.03 20,826.03 20,826.03 0.0M
2021-12-09 20,982.87 20,982.87 20,982.87 20,982.87 0.0M
2021-12-08 21,104.83 21,104.83 21,104.83 21,104.83 0.0M
2021-12-07 20,948.12 20,948.12 20,948.12 20,948.12 0.0M
2021-12-06 20,529.77 20,529.77 20,529.77 20,529.77 0.0M
2021-12-03 20,630.59 20,630.59 20,630.59 20,630.59 0.0M
2021-12-02 20,329.10 20,329.10 20,329.10 20,329.10 0.0M
2021-12-01 20,407.73 20,407.73 20,407.73 20,407.73 0.0M
2021-11-30 20,318.00 20,318.00 20,318.00 20,318.00 0.0M
2021-11-29 20,564.95 20,564.95 20,564.95 20,564.95 0.0M
2021-11-26 20,916.25 20,916.25 20,916.25 20,916.25 0.0M
2021-11-25 21,339.49 21,339.49 21,339.49 21,339.49 0.0M
2021-11-24 21,266.35 21,266.35 21,266.35 21,266.35 0.0M
2021-11-22 21,532.52 21,532.52 21,532.52 21,532.52 0.0M
2021-11-19 21,543.03 21,543.03 21,543.03 21,543.03 0.0M
2021-11-18 21,420.03 21,420.03 21,420.03 21,420.03 0.0M
2021-11-17 21,454.63 21,454.63 21,454.63 21,454.63 0.0M
2021-11-16 21,564.06 21,564.06 21,564.06 21,564.06 0.0M
2021-11-15 21,549.73 21,549.73 21,549.73 21,549.73 0.0M
2021-11-12 21,465.73 21,465.73 21,465.73 21,465.73 0.0M
2021-11-11 21,186.06 21,186.06 21,186.06 21,186.06 0.0M
2021-11-10 21,120.10 21,120.10 21,120.10 21,120.10 0.0M
2021-11-09 21,240.40 21,240.40 21,240.40 21,240.40 0.0M
2021-11-08 21,414.39 21,414.39 21,414.39 21,414.39 0.0M
2021-11-05 21,476.97 21,476.97 21,476.97 21,476.97 0.0M
2021-11-04 21,606.89 21,606.89 21,606.89 21,606.89 0.0M
2021-11-02 21,357.98 21,357.98 21,357.98 21,357.98 0.0M
2021-11-01 21,507.35 21,507.35 21,507.35 21,507.35 0.0M
2021-10-29 21,046.42 21,046.42 21,046.42 21,046.42 0.0M
2021-10-28 21,052.39 21,052.39 21,052.39 21,052.39 0.0M
2021-10-27 21,227.46 21,227.46 21,227.46 21,227.46 0.0M
2021-10-26 21,248.71 21,248.71 21,248.71 21,248.71 0.0M
2021-10-25 20,996.95 20,996.95 20,996.95 20,996.95 0.0M
2021-10-22 21,060.98 21,060.98 21,060.98 21,060.98 0.0M
2021-10-21 21,036.13 21,036.13 21,036.13 21,036.13 0.0M
2021-10-20 21,319.46 21,319.46 21,319.46 21,319.46 0.0M
2021-10-19 21,327.54 21,327.54 21,327.54 21,327.54 0.0M
2021-10-18 21,246.71 21,246.71 21,246.71 21,246.71 0.0M
2021-10-15 21,321.89 21,321.89 21,321.89 21,321.89 0.0M
2021-10-14 20,924.32 20,924.32 20,924.32 20,924.32 0.0M
2021-10-13 20,767.47 20,767.47 20,767.47 20,767.47 0.0M
2021-10-12 20,855.44 20,855.44 20,855.44 20,855.44 0.0M
2021-10-11 20,991.78 20,991.78 20,991.78 20,991.78 0.0M
2021-10-08 20,637.03 20,637.03 20,637.03 20,637.03 0.0M
2021-10-07 20,423.73 20,423.73 20,423.73 20,423.73 0.0M
2021-10-06 20,431.64 20,431.64 20,431.64 20,431.64 0.0M
2021-10-05 20,459.35 20,459.35 20,459.35 20,459.35 0.0M
2021-10-04 20,728.75 20,728.75 20,728.75 20,728.75 0.0M
2021-10-01 20,877.34 20,877.34 20,877.34 20,877.34 0.0M
2021-09-30 21,352.24 21,352.24 21,352.24 21,352.24 0.0M
2021-09-29 21,434.01 21,434.01 21,434.01 21,434.01 0.0M
2021-09-28 21,770.15 21,770.15 21,770.15 21,770.15 0.0M
2021-09-27 21,842.05 21,842.05 21,842.05 21,842.05 0.0M
2021-09-24 21,888.46 21,888.46 21,888.46 21,888.46 0.0M
2021-09-22 21,419.61 21,419.61 21,419.61 21,419.61 0.0M
2021-09-21 21,644.02 21,644.02 21,644.02 21,644.02 0.0M
2021-09-17 22,036.45 22,036.45 22,036.45 22,036.45 0.0M
2021-09-16 21,934.80 21,934.80 21,934.80 21,934.80 0.0M
2021-09-15 22,006.93 22,006.93 22,006.93 22,006.93 0.0M
2021-09-14 22,214.48 22,214.48 22,214.48 22,214.48 0.0M
2021-09-13 21,989.97 21,989.97 21,989.97 21,989.97 0.0M
2021-09-10 21,926.45 21,926.45 21,926.45 21,926.45 0.0M
2021-09-09 21,636.48 21,636.48 21,636.48 21,636.48 0.0M
2021-09-08 21,804.98 21,804.98 21,804.98 21,804.98 0.0M
2021-09-07 21,633.85 21,633.85 21,633.85 21,633.85 0.0M
2021-09-06 21,414.15 21,414.15 21,414.15 21,414.15 0.0M
2021-09-03 21,122.85 21,122.85 21,122.85 21,122.85 0.0M
2021-09-02 20,774.81 20,774.81 20,774.81 20,774.81 0.0M
2021-09-01 20,704.64 20,704.64 20,704.64 20,704.64 0.0M
2021-08-31 20,466.20 20,466.20 20,466.20 20,466.20 0.0M
2021-08-30 20,338.53 20,338.53 20,338.53 20,338.53 0.0M
2021-08-27 20,116.40 20,116.40 20,116.40 20,116.40 0.0M
2021-08-26 20,197.61 20,197.61 20,197.61 20,197.61 0.0M
2021-08-25 20,197.42 20,197.42 20,197.42 20,197.42 0.0M
2021-08-24 20,193.93 20,193.93 20,193.93 20,193.93 0.0M
2021-08-23 20,007.06 20,007.06 20,007.06 20,007.06 0.0M
2021-08-20 19,657.36 19,657.36 19,657.36 19,657.36 0.0M
2021-08-19 19,803.29 19,803.29 19,803.29 19,803.29 0.0M
2021-08-18 20,066.19 20,066.19 20,066.19 20,066.19 0.0M
2021-08-17 19,985.77 19,985.77 19,985.77 19,985.77 0.0M
2021-08-16 20,077.29 20,077.29 20,077.29 20,077.29 0.0M
2021-08-13 20,414.89 20,414.89 20,414.89 20,414.89 0.0M
2021-08-12 20,380.62 20,380.62 20,380.62 20,380.62 0.0M
2021-08-11 20,379.32 20,379.32 20,379.32 20,379.32 0.0M
2021-08-10 20,176.83 20,176.83 20,176.83 20,176.83 0.0M
2021-08-06 20,096.21 20,096.21 20,096.21 20,096.21 0.0M
2021-08-05 20,078.64 20,078.64 20,078.64 20,078.64 0.0M
2021-08-04 19,994.58 19,994.58 19,994.58 19,994.58 0.0M
2021-08-03 20,075.27 20,075.27 20,075.27 20,075.27 0.0M
2021-08-02 20,170.87 20,170.87 20,170.87 20,170.87 0.0M
2021-07-30 19,767.43 19,767.43 19,767.43 19,767.43 0.0M
2021-07-29 20,062.34 20,062.34 20,062.34 20,062.34 0.0M
2021-07-28 19,996.18 19,996.18 19,996.18 19,996.18 0.0M
2021-07-27 20,185.59 20,185.59 20,185.59 20,185.59 0.0M
2021-07-26 20,057.24 20,057.24 20,057.24 20,057.24 0.0M
2021-07-21 19,842.46 19,842.46 19,842.46 19,842.46 0.0M
2021-07-20 19,691.76 19,691.76 19,691.76 19,691.76 0.0M
2021-07-19 19,874.51 19,874.51 19,874.51 19,874.51 0.0M
2021-07-16 20,124.18 20,124.18 20,124.18 20,124.18 0.0M
2021-07-15 20,213.27 20,213.27 20,213.27 20,213.27 0.0M
2021-07-14 20,462.06 20,462.06 20,462.06 20,462.06 0.0M
2021-07-13 20,513.43 20,513.43 20,513.43 20,513.43 0.0M
2021-07-12 20,370.93 20,370.93 20,370.93 20,370.93 0.0M
2021-07-09 19,946.85 19,946.85 19,946.85 19,946.85 0.0M
2021-07-08 20,040.85 20,040.85 20,040.85 20,040.85 0.0M
2021-07-07 20,214.27 20,214.27 20,214.27 20,214.27 0.0M
2021-07-06 20,398.13 20,398.13 20,398.13 20,398.13 0.0M
2021-07-05 20,337.16 20,337.16 20,337.16 20,337.16 0.0M
2021-07-02 20,399.25 20,399.25 20,399.25 20,399.25 0.0M
2021-07-01 20,243.87 20,243.87 20,243.87 20,243.87 0.0M
2021-06-30 20,288.03 20,288.03 20,288.03 20,288.03 0.0M
2021-06-29 20,359.97 20,359.97 20,359.97 20,359.97 0.0M
2021-06-28 20,508.39 20,508.39 20,508.39 20,508.39 0.0M
2021-06-25 20,489.96 20,489.96 20,489.96 20,489.96 0.0M
2021-06-24 20,319.60 20,319.60 20,319.60 20,319.60 0.0M
2021-06-23 20,347.95 20,347.95 20,347.95 20,347.95 0.0M
2021-06-22 20,454.89 20,454.89 20,454.89 20,454.89 0.0M
2021-06-21 19,816.73 19,816.73 19,816.73 19,816.73 0.0M
2021-06-18 20,332.62 20,332.62 20,332.62 20,332.62 0.0M
2021-06-17 20,501.80 20,501.80 20,501.80 20,501.80 0.0M
2021-06-16 20,640.03 20,640.03 20,640.03 20,640.03 0.0M
2021-06-15 20,642.65 20,642.65 20,642.65 20,642.65 0.0M
2021-06-14 20,469.70 20,469.70 20,469.70 20,469.70 0.0M
2021-06-11 20,409.88 20,409.88 20,409.88 20,409.88 0.0M
2021-06-10 20,447.41 20,447.41 20,447.41 20,447.41 0.0M
2021-06-09 20,449.33 20,449.33 20,449.33 20,449.33 0.0M
2021-06-08 20,505.67 20,505.67 20,505.67 20,505.67 0.0M
2021-06-07 20,496.19 20,496.19 20,496.19 20,496.19 0.0M
2021-06-04 20,481.70 20,481.70 20,481.70 20,481.70 0.0M
2021-06-03 20,490.79 20,490.79 20,490.79 20,490.79 0.0M
2021-06-02 20,319.04 20,319.04 20,319.04 20,319.04 0.0M
2021-06-01 20,138.50 20,138.50 20,138.50 20,138.50 0.0M
2021-05-31 20,123.63 20,123.63 20,123.63 20,123.63 0.0M
2021-05-28 20,379.45 20,379.45 20,379.45 20,379.45 0.0M
2021-05-27 19,989.89 19,989.89 19,989.89 19,989.89 0.0M
2021-05-26 20,085.27 20,085.27 20,085.27 20,085.27 0.0M
2021-05-25 20,051.56 20,051.56 20,051.56 20,051.56 0.0M
2021-05-24 19,972.21 19,972.21 19,972.21 19,972.21 0.0M
2021-05-21 19,880.35 19,880.35 19,880.35 19,880.35 0.0M
2021-05-20 19,784.92 19,784.92 19,784.92 19,784.92 0.0M
2021-05-19 19,796.94 19,796.94 19,796.94 19,796.94 0.0M
2021-05-18 19,921.35 19,921.35 19,921.35 19,921.35 0.0M
2021-05-17 19,604.39 19,604.39 19,604.39 19,604.39 0.0M
2021-05-14 19,666.03 19,666.03 19,666.03 19,666.03 0.0M
2021-05-13 19,295.31 19,295.31 19,295.31 19,295.31 0.0M
2021-05-12 19,567.22 19,567.22 19,567.22 19,567.22 0.0M
2021-05-11 19,867.36 19,867.36 19,867.36 19,867.36 0.0M
2021-05-10 20,359.88 20,359.88 20,359.88 20,359.88 0.0M
2021-05-07 20,167.75 20,167.75 20,167.75 20,167.75 0.0M
2021-05-06 20,107.32 20,107.32 20,107.32 20,107.32 0.0M
2021-04-30 19,783.61 19,783.61 19,783.61 19,783.61 0.0M
2021-04-28 19,896.52 19,896.52 19,896.52 19,896.52 0.0M
2021-04-27 19,826.98 19,826.98 19,826.98 19,826.98 0.0M
2021-04-26 19,989.76 19,989.76 19,989.76 19,989.76 0.0M
2021-04-23 19,945.34 19,945.34 19,945.34 19,945.34 0.0M
2021-04-22 20,024.86 20,024.86 20,024.86 20,024.86 0.0M
2021-04-21 19,651.83 19,651.83 19,651.83 19,651.83 0.0M
2021-04-20 20,057.27 20,057.27 20,057.27 20,057.27 0.0M
2021-04-19 20,382.23 20,382.23 20,382.23 20,382.23 0.0M
2021-04-16 20,432.98 20,432.98 20,432.98 20,432.98 0.0M
2021-04-15 20,397.69 20,397.69 20,397.69 20,397.69 0.0M
2021-04-14 20,325.57 20,325.57 20,325.57 20,325.57 0.0M
2021-04-13 20,396.28 20,396.28 20,396.28 20,396.28 0.0M
2021-04-12 20,357.92 20,357.92 20,357.92 20,357.92 0.0M
2021-04-09 20,434.17 20,434.17 20,434.17 20,434.17 0.0M
2021-04-08 20,356.72 20,356.72 20,356.72 20,356.72 0.0M
2021-04-07 20,496.48 20,496.48 20,496.48 20,496.48 0.0M
2021-04-06 20,395.72 20,395.72 20,395.72 20,395.72 0.0M
2021-04-05 20,699.88 20,699.88 20,699.88 20,699.88 0.0M
2021-04-02 20,578.18 20,578.18 20,578.18 20,578.18 0.0M
2021-04-01 20,440.83 20,440.83 20,440.83 20,440.83 0.0M
2021-03-31 20,383.93 20,383.93 20,383.93 20,383.93 0.0M
2021-03-30 20,664.31 20,664.31 20,664.31 20,664.31 0.0M
2021-03-29 20,666.35 20,666.35 20,666.35 20,666.35 0.0M
2021-03-26 20,559.19 20,559.19 20,559.19 20,559.19 0.0M
2021-03-25 20,254.50 20,254.50 20,254.50 20,254.50 0.0M
2021-03-24 19,966.11 19,966.11 19,966.11 19,966.11 0.0M
2021-03-23 20,383.86 20,383.86 20,383.86 20,383.86 0.0M
2021-03-22 20,573.23 20,573.23 20,573.23 20,573.23 0.0M
2021-03-19 20,825.09 20,825.09 20,825.09 20,825.09 0.0M
2021-03-18 20,811.39 20,811.39 20,811.39 20,811.39 0.0M
2021-03-17 20,550.79 20,550.79 20,550.79 20,550.79 0.0M
2021-03-16 20,528.55 20,528.55 20,528.55 20,528.55 0.0M
2021-03-15 20,403.46 20,403.46 20,403.46 20,403.46 0.0M
2021-03-12 20,240.42 20,240.42 20,240.42 20,240.42 0.0M
2021-03-11 19,957.06 19,957.06 19,957.06 19,957.06 0.0M
2021-03-10 19,928.52 19,928.52 19,928.52 19,928.52 0.0M
2021-03-09 19,900.91 19,900.91 19,900.91 19,900.91 0.0M
2021-03-08 19,657.34 19,657.34 19,657.34 19,657.34 0.0M
2021-03-05 19,674.29 19,674.29 19,674.29 19,674.29 0.0M
2021-03-04 19,565.90 19,565.90 19,565.90 19,565.90 0.0M
2021-03-03 19,775.68 19,775.68 19,775.68 19,775.68 0.0M
2021-03-02 19,683.90 19,683.90 19,683.90 19,683.90 0.0M
2021-03-01 19,769.76 19,769.76 19,769.76 19,769.76 0.0M
2021-02-26 19,378.75 19,378.75 19,378.75 19,378.75 0.0M
2021-02-25 20,042.77 20,042.77 20,042.77 20,042.77 0.0M
2021-02-24 19,793.70 19,793.70 19,793.70 19,793.70 0.0M
2021-02-22 20,140.51 20,140.51 20,140.51 20,140.51 0.0M
2021-02-19 20,053.63 20,053.63 20,053.63 20,053.63 0.0M
2021-02-18 20,194.37 20,194.37 20,194.37 20,194.37 0.0M
2021-02-17 20,384.06 20,384.06 20,384.06 20,384.06 0.0M
2021-02-16 20,429.70 20,429.70 20,429.70 20,429.70 0.0M
2021-02-15 20,292.00 20,292.00 20,292.00 20,292.00 0.0M
2021-02-12 20,065.67 20,065.67 20,065.67 20,065.67 0.0M
2021-02-10 20,038.50 20,038.50 20,038.50 20,038.50 0.0M
2021-02-09 19,992.32 19,992.32 19,992.32 19,992.32 0.0M
2021-02-08 19,977.11 19,977.11 19,977.11 19,977.11 0.0M
2021-02-05 19,613.18 19,613.18 19,613.18 19,613.18 0.0M
2021-02-04 19,367.76 19,367.76 19,367.76 19,367.76 0.0M
2021-02-03 19,473.38 19,473.38 19,473.38 19,473.38 0.0M
2021-02-02 19,226.96 19,226.96 19,226.96 19,226.96 0.0M
2021-02-01 19,064.43 19,064.43 19,064.43 19,064.43 0.0M
2021-01-29 18,843.33 18,843.33 18,843.33 18,843.33 0.0M
2021-01-28 19,166.72 19,166.72 19,166.72 19,166.72 0.0M
2021-01-27 19,401.55 19,401.55 19,401.55 19,401.55 0.0M
2021-01-26 19,276.95 19,276.95 19,276.95 19,276.95 0.0M
2021-01-25 19,428.40 19,428.40 19,428.40 19,428.40 0.0M
2021-01-22 19,365.87 19,365.87 19,365.87 19,365.87 0.0M
2021-01-21 19,392.81 19,392.81 19,392.81 19,392.81 0.0M
2021-01-20 19,269.38 19,269.38 19,269.38 19,269.38 0.0M
2021-01-19 19,347.17 19,347.17 19,347.17 19,347.17 0.0M
2021-01-18 19,234.55 19,234.55 19,234.55 19,234.55 0.0M
2021-01-15 19,355.56 19,355.56 19,355.56 19,355.56 0.0M
2021-01-14 19,521.09 19,521.09 19,521.09 19,521.09 0.0M
2021-01-13 19,422.21 19,422.21 19,422.21 19,422.21 0.0M
2021-01-12 19,347.83 19,347.83 19,347.83 19,347.83 0.0M
2021-01-08 19,317.62 19,317.62 19,317.62 19,317.62 0.0M
2021-01-07 19,011.53 19,011.53 19,011.53 19,011.53 0.0M
2021-01-06 18,667.07 18,667.07 18,667.07 18,667.07 0.0M
2021-01-05 18,617.33 18,617.33 18,617.33 18,617.33 0.0M
2021-01-04 18,659.88 18,659.88 18,659.88 18,659.88 0.0M