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
2022-12-30 20,392.66 20,392.66 20,392.66 20,392.66 0.0M
2022-12-29 20,441.75 20,441.75 20,441.75 20,441.75 0.0M
2022-12-28 20,575.91 20,575.91 20,575.91 20,575.91 0.0M
2022-12-27 20,587.29 20,587.29 20,587.29 20,587.29 0.0M
2022-12-26 20,527.82 20,527.82 20,527.82 20,527.82 0.0M
2022-12-23 20,480.07 20,480.07 20,480.07 20,480.07 0.0M
2022-12-22 20,595.32 20,595.32 20,595.32 20,595.32 0.0M
2022-12-21 20,457.57 20,457.57 20,457.57 20,457.57 0.0M
2022-12-20 20,566.75 20,566.75 20,566.75 20,566.75 0.0M
2022-12-19 20,874.36 20,874.36 20,874.36 20,874.36 0.0M
2022-12-16 21,035.98 21,035.98 21,035.98 21,035.98 0.0M
2022-12-15 21,310.99 21,310.99 21,310.99 21,310.99 0.0M
2022-12-14 21,364.88 21,364.88 21,364.88 21,364.88 0.0M
2022-12-13 21,221.01 21,221.01 21,221.01 21,221.01 0.0M
2022-12-12 21,136.23 21,136.23 21,136.23 21,136.23 0.0M
2022-12-09 21,187.36 21,187.36 21,187.36 21,187.36 0.0M
2022-12-08 20,962.16 20,962.16 20,962.16 20,962.16 0.0M
2022-12-07 21,033.94 21,033.94 21,033.94 21,033.94 0.0M
2022-12-06 21,082.98 21,082.98 21,082.98 21,082.98 0.0M
2022-12-05 21,037.14 21,037.14 21,037.14 21,037.14 0.0M
2022-12-02 21,086.86 21,086.86 21,086.86 21,086.86 0.0M
2022-12-01 21,436.44 21,436.44 21,436.44 21,436.44 0.0M
2022-11-30 21,389.76 21,389.76 21,389.76 21,389.76 0.0M
2022-11-29 21,459.86 21,459.86 21,459.86 21,459.86 0.0M
2022-11-28 21,587.65 21,587.65 21,587.65 21,587.65 0.0M
2022-11-25 21,745.96 21,745.96 21,745.96 21,745.96 0.0M
2022-11-24 21,777.31 21,777.31 21,777.31 21,777.31 0.0M
2022-11-22 21,495.00 21,495.00 21,495.00 21,495.00 0.0M
2022-11-21 21,264.97 21,264.97 21,264.97 21,264.97 0.0M
2022-11-18 21,210.76 21,210.76 21,210.76 21,210.76 0.0M
2022-11-17 21,205.22 21,205.22 21,205.22 21,205.22 0.0M
2022-11-16 21,207.77 21,207.77 21,207.77 21,207.77 0.0M
2022-11-15 21,221.49 21,221.49 21,221.49 21,221.49 0.0M
2022-11-14 21,136.63 21,136.63 21,136.63 21,136.63 0.0M
2022-11-11 21,356.66 21,356.66 21,356.66 21,356.66 0.0M
2022-11-10 20,846.54 20,846.54 20,846.54 20,846.54 0.0M
2022-11-09 20,990.40 20,990.40 20,990.40 20,990.40 0.0M
2022-11-08 21,062.02 21,062.02 21,062.02 21,062.02 0.0M
2022-11-07 20,784.68 20,784.68 20,784.68 20,784.68 0.0M
2022-11-04 20,547.57 20,547.57 20,547.57 20,547.57 0.0M
2022-11-02 20,835.48 20,835.48 20,835.48 20,835.48 0.0M
2022-11-01 20,821.47 20,821.47 20,821.47 20,821.47 0.0M
2022-10-31 20,693.53 20,693.53 20,693.53 20,693.53 0.0M
2022-10-28 20,376.01 20,376.01 20,376.01 20,376.01 0.0M
2022-10-27 20,473.98 20,473.98 20,473.98 20,473.98 0.0M
2022-10-26 20,598.47 20,598.47 20,598.47 20,598.47 0.0M
2022-10-25 20,458.83 20,458.83 20,458.83 20,458.83 0.0M
2022-10-24 20,233.34 20,233.34 20,233.34 20,233.34 0.0M
2022-10-21 20,158.83 20,158.83 20,158.83 20,158.83 0.0M
2022-10-20 20,287.57 20,287.57 20,287.57 20,287.57 0.0M
2022-10-19 20,403.13 20,403.13 20,403.13 20,403.13 0.0M
2022-10-18 20,365.18 20,365.18 20,365.18 20,365.18 0.0M
2022-10-17 20,122.75 20,122.75 20,122.75 20,122.75 0.0M
2022-10-14 20,359.35 20,359.35 20,359.35 20,359.35 0.0M
2022-10-13 19,866.98 19,866.98 19,866.98 19,866.98 0.0M
2022-10-12 20,017.95 20,017.95 20,017.95 20,017.95 0.0M
2022-10-11 20,056.72 20,056.72 20,056.72 20,056.72 0.0M
2022-10-07 20,463.42 20,463.42 20,463.42 20,463.42 0.0M
2022-10-06 20,659.34 20,659.34 20,659.34 20,659.34 0.0M
2022-10-05 20,564.26 20,564.26 20,564.26 20,564.26 0.0M
2022-10-04 20,478.10 20,478.10 20,478.10 20,478.10 0.0M
2022-10-03 19,821.76 19,821.76 19,821.76 19,821.76 0.0M
2022-09-30 19,672.15 19,672.15 19,672.15 19,672.15 0.0M
2022-09-29 20,015.28 20,015.28 20,015.28 20,015.28 0.0M
2022-09-28 19,701.78 19,701.78 19,701.78 19,701.78 0.0M
2022-09-27 19,893.78 19,893.78 19,893.78 19,893.78 0.0M
2022-09-26 19,797.28 19,797.28 19,797.28 19,797.28 0.0M
2022-09-22 20,374.23 20,374.23 20,374.23 20,374.23 0.0M
2022-09-21 20,440.81 20,440.81 20,440.81 20,440.81 0.0M
2022-09-20 20,720.92 20,720.92 20,720.92 20,720.92 0.0M
2022-09-16 20,639.39 20,639.39 20,639.39 20,639.39 0.0M
2022-09-15 20,775.74 20,775.74 20,775.74 20,775.74 0.0M
2022-09-14 20,758.61 20,758.61 20,758.61 20,758.61 0.0M
2022-09-13 21,201.25 21,201.25 21,201.25 21,201.25 0.0M
2022-09-12 21,138.67 21,138.67 21,138.67 21,138.67 0.0M
2022-09-09 20,988.76 20,988.76 20,988.76 20,988.76 0.0M
2022-09-08 20,903.87 20,903.87 20,903.87 20,903.87 0.0M
2022-09-07 20,448.29 20,448.29 20,448.29 20,448.29 0.0M
2022-09-06 20,559.02 20,559.02 20,559.02 20,559.02 0.0M
2022-09-05 20,570.58 20,570.58 20,570.58 20,570.58 0.0M
2022-09-02 20,562.34 20,562.34 20,562.34 20,562.34 0.0M
2022-09-01 20,615.05 20,615.05 20,615.05 20,615.05 0.0M
2022-08-31 20,914.39 20,914.39 20,914.39 20,914.39 0.0M
2022-08-30 20,974.55 20,974.55 20,974.55 20,974.55 0.0M
2022-08-29 20,706.53 20,706.53 20,706.53 20,706.53 0.0M
2022-08-26 21,098.12 21,098.12 21,098.12 21,098.12 0.0M
2022-08-25 21,064.37 21,064.37 21,064.37 21,064.37 0.0M
2022-08-24 20,959.39 20,959.39 20,959.39 20,959.39 0.0M
2022-08-23 21,011.28 21,011.28 21,011.28 21,011.28 0.0M
2022-08-22 21,235.61 21,235.61 21,235.61 21,235.61 0.0M
2022-08-19 21,240.78 21,240.78 21,240.78 21,240.78 0.0M
2022-08-18 21,212.31 21,212.31 21,212.31 21,212.31 0.0M
2022-08-17 21,392.82 21,392.82 21,392.82 21,392.82 0.0M
2022-08-16 21,132.85 21,132.85 21,132.85 21,132.85 0.0M
2022-08-15 21,163.73 21,163.73 21,163.73 21,163.73 0.0M
2022-08-12 21,002.79 21,002.79 21,002.79 21,002.79 0.0M
2022-08-10 20,571.51 20,571.51 20,571.51 20,571.51 0.0M
2022-08-09 20,608.98 20,608.98 20,608.98 20,608.98 0.0M
2022-08-08 20,756.38 20,756.38 20,756.38 20,756.38 0.0M
2022-08-05 20,710.57 20,710.57 20,710.57 20,710.57 0.0M
2022-08-04 20,547.04 20,547.04 20,547.04 20,547.04 0.0M
2022-08-03 20,539.64 20,539.64 20,539.64 20,539.64 0.0M
2022-08-02 20,469.50 20,469.50 20,469.50 20,469.50 0.0M
2022-08-01 20,852.32 20,852.32 20,852.32 20,852.32 0.0M
2022-07-29 20,653.39 20,653.39 20,653.39 20,653.39 0.0M
2022-07-28 20,747.75 20,747.75 20,747.75 20,747.75 0.0M
2022-07-27 20,712.23 20,712.23 20,712.23 20,712.23 0.0M
2022-07-26 20,669.95 20,669.95 20,669.95 20,669.95 0.0M
2022-07-25 20,680.08 20,680.08 20,680.08 20,680.08 0.0M
2022-07-22 20,821.67 20,821.67 20,821.67 20,821.67 0.0M
2022-07-21 20,764.99 20,764.99 20,764.99 20,764.99 0.0M
2022-07-20 20,725.12 20,725.12 20,725.12 20,725.12 0.0M
2022-07-19 20,240.35 20,240.35 20,240.35 20,240.35 0.0M
2022-07-15 20,144.71 20,144.71 20,144.71 20,144.71 0.0M
2022-07-14 20,150.41 20,150.41 20,150.41 20,150.41 0.0M
2022-07-13 20,104.63 20,104.63 20,104.63 20,104.63 0.0M
2022-07-12 20,059.14 20,059.14 20,059.14 20,059.14 0.0M
2022-07-11 20,384.29 20,384.29 20,384.29 20,384.29 0.0M
2022-07-08 20,109.38 20,109.38 20,109.38 20,109.38 0.0M
2022-07-07 20,054.68 20,054.68 20,054.68 20,054.68 0.0M
2022-07-06 19,758.95 19,758.95 19,758.95 19,758.95 0.0M
2022-07-05 19,984.63 19,984.63 19,984.63 19,984.63 0.0M
2022-07-04 19,873.21 19,873.21 19,873.21 19,873.21 0.0M
2022-07-01 19,602.86 19,602.86 19,602.86 19,602.86 0.0M
2022-06-30 19,881.98 19,881.98 19,881.98 19,881.98 0.0M
2022-06-29 20,128.73 20,128.73 20,128.73 20,128.73 0.0M
2022-06-28 20,261.77 20,261.77 20,261.77 20,261.77 0.0M
2022-06-27 20,060.66 20,060.66 20,060.66 20,060.66 0.0M
2022-06-24 19,828.10 19,828.10 19,828.10 19,828.10 0.0M
2022-06-23 19,644.18 19,644.18 19,644.18 19,644.18 0.0M
2022-06-22 19,647.50 19,647.50 19,647.50 19,647.50 0.0M
2022-06-21 19,686.41 19,686.41 19,686.41 19,686.41 0.0M
2022-06-20 19,299.70 19,299.70 19,299.70 19,299.70 0.0M
2022-06-17 19,500.23 19,500.23 19,500.23 19,500.23 0.0M
2022-06-16 19,844.70 19,844.70 19,844.70 19,844.70 0.0M
2022-06-15 19,730.99 19,730.99 19,730.99 19,730.99 0.0M
2022-06-14 19,974.96 19,974.96 19,974.96 19,974.96 0.0M
2022-06-13 20,217.92 20,217.92 20,217.92 20,217.92 0.0M
2022-06-10 20,672.37 20,672.37 20,672.37 20,672.37 0.0M
2022-06-09 20,955.18 20,955.18 20,955.18 20,955.18 0.0M
2022-06-08 20,960.59 20,960.59 20,960.59 20,960.59 0.0M
2022-06-07 20,711.36 20,711.36 20,711.36 20,711.36 0.0M
2022-06-06 20,633.97 20,633.97 20,633.97 20,633.97 0.0M
2022-06-03 20,576.06 20,576.06 20,576.06 20,576.06 0.0M
2022-06-02 20,491.21 20,491.21 20,491.21 20,491.21 0.0M
2022-06-01 20,624.28 20,624.28 20,624.28 20,624.28 0.0M
2022-05-31 20,371.73 20,371.73 20,371.73 20,371.73 0.0M
2022-05-30 20,462.71 20,462.71 20,462.71 20,462.71 0.0M
2022-05-27 20,085.22 20,085.22 20,085.22 20,085.22 0.0M
2022-05-26 19,998.50 19,998.50 19,998.50 19,998.50 0.0M
2022-05-25 20,024.65 20,024.65 20,024.65 20,024.65 0.0M
2022-05-24 20,012.54 20,012.54 20,012.54 20,012.54 0.0M
2022-05-23 20,172.31 20,172.31 20,172.31 20,172.31 0.0M
2022-05-20 19,970.70 19,970.70 19,970.70 19,970.70 0.0M
2022-05-19 19,785.24 19,785.24 19,785.24 19,785.24 0.0M
2022-05-18 20,073.50 20,073.50 20,073.50 20,073.50 0.0M
2022-05-17 19,870.65 19,870.65 19,870.65 19,870.65 0.0M
2022-05-16 19,826.34 19,826.34 19,826.34 19,826.34 0.0M
2022-05-13 19,823.84 19,823.84 19,823.84 19,823.84 0.0M
2022-05-12 19,463.66 19,463.66 19,463.66 19,463.66 0.0M
2022-05-11 19,686.47 19,686.47 19,686.47 19,686.47 0.0M
2022-05-10 19,800.83 19,800.83 19,800.83 19,800.83 0.0M
2022-05-09 19,966.20 19,966.20 19,966.20 19,966.20 0.0M
2022-05-06 20,376.59 20,376.59 20,376.59 20,376.59 0.0M
2022-05-02 20,192.14 20,192.14 20,192.14 20,192.14 0.0M
2022-04-28 20,210.89 20,210.89 20,210.89 20,210.89 0.0M
2022-04-27 19,808.49 19,808.49 19,808.49 19,808.49 0.0M
2022-04-26 20,009.44 20,009.44 20,009.44 20,009.44 0.0M
2022-04-25 19,999.77 19,999.77 19,999.77 19,999.77 0.0M
2022-04-22 20,292.10 20,292.10 20,292.10 20,292.10 0.0M
2022-04-21 20,528.53 20,528.53 20,528.53 20,528.53 0.0M
2022-04-20 20,360.34 20,360.34 20,360.34 20,360.34 0.0M
2022-04-19 20,158.32 20,158.32 20,158.32 20,158.32 0.0M
2022-04-18 19,996.97 19,996.97 19,996.97 19,996.97 0.0M
2022-04-15 20,177.51 20,177.51 20,177.51 20,177.51 0.0M
2022-04-14 20,306.73 20,306.73 20,306.73 20,306.73 0.0M
2022-04-13 20,119.55 20,119.55 20,119.55 20,119.55 0.0M
2022-04-12 19,831.52 19,831.52 19,831.52 19,831.52 0.0M
2022-04-11 20,121.53 20,121.53 20,121.53 20,121.53 0.0M
2022-04-08 20,182.42 20,182.42 20,182.42 20,182.42 0.0M
2022-04-07 20,121.61 20,121.61 20,121.61 20,121.61 0.0M
2022-04-06 20,434.29 20,434.29 20,434.29 20,434.29 0.0M
2022-04-05 20,711.35 20,711.35 20,711.35 20,711.35 0.0M
2022-04-04 20,797.30 20,797.30 20,797.30 20,797.30 0.0M
2022-04-01 20,692.88 20,692.88 20,692.88 20,692.88 0.0M
2022-03-31 20,723.52 20,723.52 20,723.52 20,723.52 0.0M
2022-03-30 20,953.30 20,953.30 20,953.30 20,953.30 0.0M
2022-03-29 21,031.38 21,031.38 21,031.38 21,031.38 0.0M
2022-03-28 20,832.10 20,832.10 20,832.10 20,832.10 0.0M
2022-03-25 20,925.40 20,925.40 20,925.40 20,925.40 0.0M
2022-03-24 20,909.38 20,909.38 20,909.38 20,909.38 0.0M
2022-03-23 20,904.79 20,904.79 20,904.79 20,904.79 0.0M
2022-03-22 20,427.64 20,427.64 20,427.64 20,427.64 0.0M
2022-03-18 20,129.72 20,129.72 20,129.72 20,129.72 0.0M
2022-03-17 20,006.24 20,006.24 20,006.24 20,006.24 0.0M
2022-03-16 19,492.12 19,492.12 19,492.12 19,492.12 0.0M
2022-03-15 19,209.61 19,209.61 19,209.61 19,209.61 0.0M
2022-03-14 19,073.53 19,073.53 19,073.53 19,073.53 0.0M
2022-03-11 18,960.64 18,960.64 18,960.64 18,960.64 0.0M
2022-03-10 19,281.28 19,281.28 19,281.28 19,281.28 0.0M
2022-03-09 18,552.12 18,552.12 18,552.12 18,552.12 0.0M
2022-03-08 18,575.54 18,575.54 18,575.54 18,575.54 0.0M
2022-03-07 18,926.55 18,926.55 18,926.55 18,926.55 0.0M
2022-03-04 19,446.95 19,446.95 19,446.95 19,446.95 0.0M
2022-03-03 19,837.93 19,837.93 19,837.93 19,837.93 0.0M
2022-03-02 19,591.35 19,591.35 19,591.35 19,591.35 0.0M
2022-03-01 19,971.97 19,971.97 19,971.97 19,971.97 0.0M
2022-02-28 19,848.44 19,848.44 19,848.44 19,848.44 0.0M
2022-02-25 19,771.11 19,771.11 19,771.11 19,771.11 0.0M
2022-02-24 19,577.08 19,577.08 19,577.08 19,577.08 0.0M
2022-02-22 19,826.31 19,826.31 19,826.31 19,826.31 0.0M
2022-02-21 20,131.38 20,131.38 20,131.38 20,131.38 0.0M
2022-02-18 20,267.43 20,267.43 20,267.43 20,267.43 0.0M
2022-02-17 20,347.41 20,347.41 20,347.41 20,347.41 0.0M
2022-02-16 20,498.81 20,498.81 20,498.81 20,498.81 0.0M
2022-02-15 20,142.86 20,142.86 20,142.86 20,142.86 0.0M
2022-02-14 20,315.33 20,315.33 20,315.33 20,315.33 0.0M
2022-02-10 20,649.81 20,649.81 20,649.81 20,649.81 0.0M
2022-02-09 20,520.42 20,520.42 20,520.42 20,520.42 0.0M
2022-02-08 20,333.81 20,333.81 20,333.81 20,333.81 0.0M
2022-02-07 20,263.95 20,263.95 20,263.95 20,263.95 0.0M
2022-02-04 20,315.22 20,315.22 20,315.22 20,315.22 0.0M
2022-02-03 20,202.52 20,202.52 20,202.52 20,202.52 0.0M
2022-02-02 20,364.20 20,364.20 20,364.20 20,364.20 0.0M
2022-02-01 19,969.76 19,969.76 19,969.76 19,969.76 0.0M
2022-01-31 19,975.37 19,975.37 19,975.37 19,975.37 0.0M
2022-01-28 19,789.48 19,789.48 19,789.48 19,789.48 0.0M
2022-01-27 19,441.23 19,441.23 19,441.23 19,441.23 0.0M
2022-01-26 19,945.39 19,945.39 19,945.39 19,945.39 0.0M
2022-01-25 19,998.19 19,998.19 19,998.19 19,998.19 0.0M
2022-01-24 20,342.49 20,342.49 20,342.49 20,342.49 0.0M
2022-01-21 20,313.90 20,313.90 20,313.90 20,313.90 0.0M
2022-01-20 20,440.61 20,440.61 20,440.61 20,440.61 0.0M
2022-01-19 20,260.83 20,260.83 20,260.83 20,260.83 0.0M
2022-01-18 20,844.39 20,844.39 20,844.39 20,844.39 0.0M
2022-01-17 20,929.91 20,929.91 20,929.91 20,929.91 0.0M
2022-01-14 20,819.93 20,819.93 20,819.93 20,819.93 0.0M
2022-01-13 21,121.98 21,121.98 21,121.98 21,121.98 0.0M
2022-01-12 21,280.30 21,280.30 21,280.30 21,280.30 0.0M
2022-01-11 20,947.43 20,947.43 20,947.43 20,947.43 0.0M
2022-01-07 21,048.25 21,048.25 21,048.25 21,048.25 0.0M
2022-01-06 21,073.15 21,073.15 21,073.15 21,073.15 0.0M
2022-01-05 21,507.18 21,507.18 21,507.18 21,507.18 0.0M
2022-01-04 21,431.57 21,431.57 21,431.57 21,431.57 0.0M