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

JPXNK400NTR
🏛️ 일본 →
35,758.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 26,147.42 26,147.42 26,147.42 26,147.42 0.0M
2023-12-28 26,120.92 26,120.92 26,120.92 26,120.92 0.0M
2023-12-27 26,133.22 26,133.22 26,133.22 26,133.22 0.0M
2023-12-26 25,838.92 25,838.92 25,838.92 25,838.92 0.0M
2023-12-25 25,813.47 25,813.47 25,813.47 25,813.47 0.0M
2023-12-22 25,801.45 25,801.45 25,801.45 25,801.45 0.0M
2023-12-21 25,690.39 25,690.39 25,690.39 25,690.39 0.0M
2023-12-20 25,952.70 25,952.70 25,952.70 25,952.70 0.0M
2023-12-19 25,737.29 25,737.29 25,737.29 25,737.29 0.0M
2023-12-18 25,516.66 25,516.66 25,516.66 25,516.66 0.0M
2023-12-15 25,697.30 25,697.30 25,697.30 25,697.30 0.0M
2023-12-14 25,563.71 25,563.71 25,563.71 25,563.71 0.0M
2023-12-13 25,903.10 25,903.10 25,903.10 25,903.10 0.0M
2023-12-12 25,890.35 25,890.35 25,890.35 25,890.35 0.0M
2023-12-11 25,928.01 25,928.01 25,928.01 25,928.01 0.0M
2023-12-08 25,560.60 25,560.60 25,560.60 25,560.60 0.0M
2023-12-07 25,962.79 25,962.79 25,962.79 25,962.79 0.0M
2023-12-06 26,301.62 26,301.62 26,301.62 26,301.62 0.0M
2023-12-05 25,820.36 25,820.36 25,820.36 25,820.36 0.0M
2023-12-04 26,065.66 26,065.66 26,065.66 26,065.66 0.0M
2023-12-01 26,279.54 26,279.54 26,279.54 26,279.54 0.0M
2023-11-30 26,197.92 26,197.92 26,197.92 26,197.92 0.0M
2023-11-29 26,071.42 26,071.42 26,071.42 26,071.42 0.0M
2023-11-28 26,210.49 26,210.49 26,210.49 26,210.49 0.0M
2023-11-27 26,293.93 26,293.93 26,293.93 26,293.93 0.0M
2023-11-24 26,404.36 26,404.36 26,404.36 26,404.36 0.0M
2023-11-22 26,245.26 26,245.26 26,245.26 26,245.26 0.0M
2023-11-21 26,125.42 26,125.42 26,125.42 26,125.42 0.0M
2023-11-20 26,185.20 26,185.20 26,185.20 26,185.20 0.0M
2023-11-17 26,356.40 26,356.40 26,356.40 26,356.40 0.0M
2023-11-16 26,124.31 26,124.31 26,124.31 26,124.31 0.0M
2023-11-15 26,159.58 26,159.58 26,159.58 26,159.58 0.0M
2023-11-14 25,786.09 25,786.09 25,786.09 25,786.09 0.0M
2023-11-13 25,680.81 25,680.81 25,680.81 25,680.81 0.0M
2023-11-10 25,677.69 25,677.69 25,677.69 25,677.69 0.0M
2023-11-09 25,677.27 25,677.27 25,677.27 25,677.27 0.0M
2023-11-08 25,333.00 25,333.00 25,333.00 25,333.00 0.0M
2023-11-07 25,575.87 25,575.87 25,575.87 25,575.87 0.0M
2023-11-06 25,886.62 25,886.62 25,886.62 25,886.62 0.0M
2023-11-02 25,425.92 25,425.92 25,425.92 25,425.92 0.0M
2023-11-01 25,310.56 25,310.56 25,310.56 25,310.56 0.0M
2023-10-31 24,651.63 24,651.63 24,651.63 24,651.63 0.0M
2023-10-30 24,467.63 24,467.63 24,467.63 24,467.63 0.0M
2023-10-27 24,728.70 24,728.70 24,728.70 24,728.70 0.0M
2023-10-26 24,399.46 24,399.46 24,399.46 24,399.46 0.0M
2023-10-25 24,758.85 24,758.85 24,758.85 24,758.85 0.0M
2023-10-24 24,609.59 24,609.59 24,609.59 24,609.59 0.0M
2023-10-23 24,606.94 24,606.94 24,606.94 24,606.94 0.0M
2023-10-20 24,797.67 24,797.67 24,797.67 24,797.67 0.0M
2023-10-19 24,884.34 24,884.34 24,884.34 24,884.34 0.0M
2023-10-18 25,275.78 25,275.78 25,275.78 25,275.78 0.0M
2023-10-17 25,272.06 25,272.06 25,272.06 25,272.06 0.0M
2023-10-16 25,058.46 25,058.46 25,058.46 25,058.46 0.0M
2023-10-13 25,439.25 25,439.25 25,439.25 25,439.25 0.0M
2023-10-12 25,807.07 25,807.07 25,807.07 25,807.07 0.0M
2023-10-11 25,411.47 25,411.47 25,411.47 25,411.47 0.0M
2023-10-10 25,453.16 25,453.16 25,453.16 25,453.16 0.0M
2023-10-06 24,886.21 24,886.21 24,886.21 24,886.21 0.0M
2023-10-05 24,896.06 24,896.06 24,896.06 24,896.06 0.0M
2023-10-04 24,428.23 24,428.23 24,428.23 24,428.23 0.0M
2023-10-03 25,035.05 25,035.05 25,035.05 25,035.05 0.0M
2023-10-02 25,437.52 25,437.52 25,437.52 25,437.52 0.0M
2023-09-29 25,539.04 25,539.04 25,539.04 25,539.04 0.0M
2023-09-28 25,775.48 25,775.48 25,775.48 25,775.48 0.0M
2023-09-27 25,941.05 25,941.05 25,941.05 25,941.05 0.0M
2023-09-26 25,864.60 25,864.60 25,864.60 25,864.60 0.0M
2023-09-25 26,026.99 26,026.99 26,026.99 26,026.99 0.0M
2023-09-22 25,905.18 25,905.18 25,905.18 25,905.18 0.0M
2023-09-21 26,003.42 26,003.42 26,003.42 26,003.42 0.0M
2023-09-20 26,281.40 26,281.40 26,281.40 26,281.40 0.0M
2023-09-19 26,520.63 26,520.63 26,520.63 26,520.63 0.0M
2023-09-15 26,529.23 26,529.23 26,529.23 26,529.23 0.0M
2023-09-14 26,272.26 26,272.26 26,272.26 26,272.26 0.0M
2023-09-13 25,953.37 25,953.37 25,953.37 25,953.37 0.0M
2023-09-12 25,999.70 25,999.70 25,999.70 25,999.70 0.0M
2023-09-11 25,808.64 25,808.64 25,808.64 25,808.64 0.0M
2023-09-08 25,817.60 25,817.60 25,817.60 25,817.60 0.0M
2023-09-07 26,072.00 26,072.00 26,072.00 26,072.00 0.0M
2023-09-06 26,195.36 26,195.36 26,195.36 26,195.36 0.0M
2023-09-05 26,040.41 26,040.41 26,040.41 26,040.41 0.0M
2023-09-04 25,989.35 25,989.35 25,989.35 25,989.35 0.0M
2023-09-01 25,729.99 25,729.99 25,729.99 25,729.99 0.0M
2023-08-31 25,540.36 25,540.36 25,540.36 25,540.36 0.0M
2023-08-30 25,350.40 25,350.40 25,350.40 25,350.40 0.0M
2023-08-29 25,222.46 25,222.46 25,222.46 25,222.46 0.0M
2023-08-28 25,198.54 25,198.54 25,198.54 25,198.54 0.0M
2023-08-25 24,796.43 24,796.43 24,796.43 24,796.43 0.0M
2023-08-24 25,057.74 25,057.74 25,057.74 25,057.74 0.0M
2023-08-23 24,928.74 24,928.74 24,928.74 24,928.74 0.0M
2023-08-22 24,810.40 24,810.40 24,810.40 24,810.40 0.0M
2023-08-21 24,531.71 24,531.71 24,531.71 24,531.71 0.0M
2023-08-18 24,499.74 24,499.74 24,499.74 24,499.74 0.0M
2023-08-17 24,645.01 24,645.01 24,645.01 24,645.01 0.0M
2023-08-16 24,740.03 24,740.03 24,740.03 24,740.03 0.0M
2023-08-15 25,071.98 25,071.98 25,071.98 25,071.98 0.0M
2023-08-14 24,968.92 24,968.92 24,968.92 24,968.92 0.0M
2023-08-10 25,229.39 25,229.39 25,229.39 25,229.39 0.0M
2023-08-09 24,993.83 24,993.83 24,993.83 24,993.83 0.0M
2023-08-08 25,123.92 25,123.92 25,123.92 25,123.92 0.0M
2023-08-07 25,029.58 25,029.58 25,029.58 25,029.58 0.0M
2023-08-04 24,923.44 24,923.44 24,923.44 24,923.44 0.0M
2023-08-03 24,859.83 24,859.83 24,859.83 24,859.83 0.0M
2023-08-02 25,196.76 25,196.76 25,196.76 25,196.76 0.0M
2023-08-01 25,649.01 25,649.01 25,649.01 25,649.01 0.0M
2023-07-31 25,489.57 25,489.57 25,489.57 25,489.57 0.0M
2023-07-28 25,124.89 25,124.89 25,124.89 25,124.89 0.0M
2023-07-27 25,186.77 25,186.77 25,186.77 25,186.77 0.0M
2023-07-26 25,047.18 25,047.18 25,047.18 25,047.18 0.0M
2023-07-25 25,067.88 25,067.88 25,067.88 25,067.88 0.0M
2023-07-24 25,029.68 25,029.68 25,029.68 25,029.68 0.0M
2023-07-21 24,827.19 24,827.19 24,827.19 24,827.19 0.0M
2023-07-20 24,811.91 24,811.91 24,811.91 24,811.91 0.0M
2023-07-19 25,032.94 25,032.94 25,032.94 25,032.94 0.0M
2023-07-18 24,743.00 24,743.00 24,743.00 24,743.00 0.0M
2023-07-14 24,600.59 24,600.59 24,600.59 24,600.59 0.0M
2023-07-13 24,630.09 24,630.09 24,630.09 24,630.09 0.0M
2023-07-12 24,364.10 24,364.10 24,364.10 24,364.10 0.0M
2023-07-11 24,532.31 24,532.31 24,532.31 24,532.31 0.0M
2023-07-10 24,593.11 24,593.11 24,593.11 24,593.11 0.0M
2023-07-07 24,730.22 24,730.22 24,730.22 24,730.22 0.0M
2023-07-06 24,996.50 24,996.50 24,996.50 24,996.50 0.0M
2023-07-05 25,336.55 25,336.55 25,336.55 25,336.55 0.0M
2023-07-04 25,321.47 25,321.47 25,321.47 25,321.47 0.0M
2023-07-03 25,522.40 25,522.40 25,522.40 25,522.40 0.0M
2023-06-30 25,152.25 25,152.25 25,152.25 25,152.25 0.0M
2023-06-29 25,240.08 25,240.08 25,240.08 25,240.08 0.0M
2023-06-28 25,224.80 25,224.80 25,224.80 25,224.80 0.0M
2023-06-27 24,740.83 24,740.83 24,740.83 24,740.83 0.0M
2023-06-26 24,842.66 24,842.66 24,842.66 24,842.66 0.0M
2023-06-23 24,908.49 24,908.49 24,908.49 24,908.49 0.0M
2023-06-22 25,285.40 25,285.40 25,285.40 25,285.40 0.0M
2023-06-21 25,273.13 25,273.13 25,273.13 25,273.13 0.0M
2023-06-20 25,140.03 25,140.03 25,140.03 25,140.03 0.0M
2023-06-19 25,230.21 25,230.21 25,230.21 25,230.21 0.0M
2023-06-16 25,345.09 25,345.09 25,345.09 25,345.09 0.0M
2023-06-15 25,260.93 25,260.93 25,260.93 25,260.93 0.0M
2023-06-14 25,263.25 25,263.25 25,263.25 25,263.25 0.0M
2023-06-13 24,941.50 24,941.50 24,941.50 24,941.50 0.0M
2023-06-12 24,650.95 24,650.95 24,650.95 24,650.95 0.0M
2023-06-09 24,487.33 24,487.33 24,487.33 24,487.33 0.0M
2023-06-08 24,103.97 24,103.97 24,103.97 24,103.97 0.0M
2023-06-07 24,274.35 24,274.35 24,274.35 24,274.35 0.0M
2023-06-06 24,638.52 24,638.52 24,638.52 24,638.52 0.0M
2023-06-05 24,417.58 24,417.58 24,417.58 24,417.58 0.0M
2023-06-02 23,975.15 23,975.15 23,975.15 23,975.15 0.0M
2023-06-01 23,612.21 23,612.21 23,612.21 23,612.21 0.0M
2023-05-31 23,388.45 23,388.45 23,388.45 23,388.45 0.0M
2023-05-30 23,687.61 23,687.61 23,687.61 23,687.61 0.0M
2023-05-29 23,698.32 23,698.32 23,698.32 23,698.32 0.0M
2023-05-26 23,497.64 23,497.64 23,497.64 23,497.64 0.0M
2023-05-25 23,504.45 23,504.45 23,504.45 23,504.45 0.0M
2023-05-24 23,583.79 23,583.79 23,583.79 23,583.79 0.0M
2023-05-23 23,691.53 23,691.53 23,691.53 23,691.53 0.0M
2023-05-22 23,797.19 23,797.19 23,797.19 23,797.19 0.0M
2023-05-19 23,635.26 23,635.26 23,635.26 23,635.26 0.0M
2023-05-18 23,559.95 23,559.95 23,559.95 23,559.95 0.0M
2023-05-17 23,278.14 23,278.14 23,278.14 23,278.14 0.0M
2023-05-16 23,208.72 23,208.72 23,208.72 23,208.72 0.0M
2023-05-15 23,045.34 23,045.34 23,045.34 23,045.34 0.0M
2023-05-12 22,820.53 22,820.53 22,820.53 22,820.53 0.0M
2023-05-11 22,692.83 22,692.83 22,692.83 22,692.83 0.0M
2023-05-10 22,715.17 22,715.17 22,715.17 22,715.17 0.0M
2023-05-09 22,851.16 22,851.16 22,851.16 22,851.16 0.0M
2023-05-08 22,553.22 22,553.22 22,553.22 22,553.22 0.0M
2023-05-02 22,617.86 22,617.86 22,617.86 22,617.86 0.0M
2023-05-01 22,634.94 22,634.94 22,634.94 22,634.94 0.0M
2023-04-28 22,398.91 22,398.91 22,398.91 22,398.91 0.0M
2023-04-27 22,139.80 22,139.80 22,139.80 22,139.80 0.0M
2023-04-26 22,060.57 22,060.57 22,060.57 22,060.57 0.0M
2023-04-25 22,263.83 22,263.83 22,263.83 22,263.83 0.0M
2023-04-24 22,204.02 22,204.02 22,204.02 22,204.02 0.0M
2023-04-21 22,192.37 22,192.37 22,192.37 22,192.37 0.0M
2023-04-20 22,239.65 22,239.65 22,239.65 22,239.65 0.0M
2023-04-19 22,256.93 22,256.93 22,256.93 22,256.93 0.0M
2023-04-18 22,268.92 22,268.92 22,268.92 22,268.92 0.0M
2023-04-17 22,123.07 22,123.07 22,123.07 22,123.07 0.0M
2023-04-14 22,028.55 22,028.55 22,028.55 22,028.55 0.0M
2023-04-13 21,896.85 21,896.85 21,896.85 21,896.85 0.0M
2023-04-12 21,878.75 21,878.75 21,878.75 21,878.75 0.0M
2023-04-11 21,706.29 21,706.29 21,706.29 21,706.29 0.0M
2023-04-10 21,521.22 21,521.22 21,521.22 21,521.22 0.0M
2023-04-07 21,406.46 21,406.46 21,406.46 21,406.46 0.0M
2023-04-06 21,371.81 21,371.81 21,371.81 21,371.81 0.0M
2023-04-05 21,617.89 21,617.89 21,617.89 21,617.89 0.0M
2023-04-04 22,042.46 22,042.46 22,042.46 22,042.46 0.0M
2023-04-03 21,975.53 21,975.53 21,975.53 21,975.53 0.0M
2023-03-31 21,839.17 21,839.17 21,839.17 21,839.17 0.0M
2023-03-30 21,617.14 21,617.14 21,617.14 21,617.14 0.0M
2023-03-29 21,539.78 21,539.78 21,539.78 21,539.78 0.0M
2023-03-28 21,249.54 21,249.54 21,249.54 21,249.54 0.0M
2023-03-27 21,176.83 21,176.83 21,176.83 21,176.83 0.0M
2023-03-24 21,102.12 21,102.12 21,102.12 21,102.12 0.0M
2023-03-23 21,129.15 21,129.15 21,129.15 21,129.15 0.0M
2023-03-22 21,196.05 21,196.05 21,196.05 21,196.05 0.0M
2023-03-20 20,821.91 20,821.91 20,821.91 20,821.91 0.0M
2023-03-17 21,135.90 21,135.90 21,135.90 21,135.90 0.0M
2023-03-16 20,897.07 20,897.07 20,897.07 20,897.07 0.0M
2023-03-15 21,139.75 21,139.75 21,139.75 21,139.75 0.0M
2023-03-14 21,016.63 21,016.63 21,016.63 21,016.63 0.0M
2023-03-13 21,591.45 21,591.45 21,591.45 21,591.45 0.0M
2023-03-10 21,915.15 21,915.15 21,915.15 21,915.15 0.0M
2023-03-09 22,351.73 22,351.73 22,351.73 22,351.73 0.0M
2023-03-08 22,132.43 22,132.43 22,132.43 22,132.43 0.0M
2023-03-07 22,077.89 22,077.89 22,077.89 22,077.89 0.0M
2023-03-06 22,008.75 22,008.75 22,008.75 22,008.75 0.0M
2023-03-03 21,813.95 21,813.95 21,813.95 21,813.95 0.0M
2023-03-02 21,524.88 21,524.88 21,524.88 21,524.88 0.0M
2023-03-01 21,560.49 21,560.49 21,560.49 21,560.49 0.0M
2023-02-28 21,515.71 21,515.71 21,515.71 21,515.71 0.0M
2023-02-27 21,515.09 21,515.09 21,515.09 21,515.09 0.0M
2023-02-24 21,478.17 21,478.17 21,478.17 21,478.17 0.0M
2023-02-22 21,338.29 21,338.29 21,338.29 21,338.29 0.0M
2023-02-21 21,568.70 21,568.70 21,568.70 21,568.70 0.0M
2023-02-20 21,593.62 21,593.62 21,593.62 21,593.62 0.0M
2023-02-17 21,522.93 21,522.93 21,522.93 21,522.93 0.0M
2023-02-16 21,624.20 21,624.20 21,624.20 21,624.20 0.0M
2023-02-15 21,491.12 21,491.12 21,491.12 21,491.12 0.0M
2023-02-14 21,556.28 21,556.28 21,556.28 21,556.28 0.0M
2023-02-13 21,384.67 21,384.67 21,384.67 21,384.67 0.0M
2023-02-10 21,485.75 21,485.75 21,485.75 21,485.75 0.0M
2023-02-09 21,446.64 21,446.64 21,446.64 21,446.64 0.0M
2023-02-08 21,433.47 21,433.47 21,433.47 21,433.47 0.0M
2023-02-07 21,439.29 21,439.29 21,439.29 21,439.29 0.0M
2023-02-06 21,393.10 21,393.10 21,393.10 21,393.10 0.0M
2023-02-03 21,281.33 21,281.33 21,281.33 21,281.33 0.0M
2023-02-02 21,226.17 21,226.17 21,226.17 21,226.17 0.0M
2023-02-01 21,288.57 21,288.57 21,288.57 21,288.57 0.0M
2023-01-31 21,309.75 21,309.75 21,309.75 21,309.75 0.0M
2023-01-30 21,427.05 21,427.05 21,427.05 21,427.05 0.0M
2023-01-27 21,426.53 21,426.53 21,426.53 21,426.53 0.0M
2023-01-26 21,382.30 21,382.30 21,382.30 21,382.30 0.0M
2023-01-25 21,403.84 21,403.84 21,403.84 21,403.84 0.0M
2023-01-24 21,320.48 21,320.48 21,320.48 21,320.48 0.0M
2023-01-23 21,010.18 21,010.18 21,010.18 21,010.18 0.0M
2023-01-20 20,796.97 20,796.97 20,796.97 20,796.97 0.0M
2023-01-19 20,691.29 20,691.29 20,691.29 20,691.29 0.0M
2023-01-18 20,922.78 20,922.78 20,922.78 20,922.78 0.0M
2023-01-17 20,565.04 20,565.04 20,565.04 20,565.04 0.0M
2023-01-16 20,381.52 20,381.52 20,381.52 20,381.52 0.0M
2023-01-13 20,564.34 20,564.34 20,564.34 20,564.34 0.0M
2023-01-12 20,614.07 20,614.07 20,614.07 20,614.07 0.0M
2023-01-11 20,520.97 20,520.97 20,520.97 20,520.97 0.0M
2023-01-10 20,292.02 20,292.02 20,292.02 20,292.02 0.0M
2023-01-06 20,218.55 20,218.55 20,218.55 20,218.55 0.0M
2023-01-05 20,146.76 20,146.76 20,146.76 20,146.76 0.0M
2023-01-04 20,131.70 20,131.70 20,131.70 20,131.70 0.0M