JPX Nikkei 400 Double Inverse 2x (JPXNK400INV2)

JPXNK400INV2
🏛️ Japón →
339.87
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 339.94 340.69 339.53 339.53 0.0K
09:05 339.33 339.60 338.24 339.60 0.0K
09:10 340.01 340.42 339.13 339.94 0.0K
09:15 340.01 340.82 339.67 340.49 0.0K
09:20 340.21 340.35 339.19 340.21 0.0K
09:25 340.15 340.35 339.47 339.47 0.0K
09:30 339.40 339.40 338.58 338.58 0.0K
09:35 338.72 338.72 337.70 337.70 0.0K
09:40 337.77 337.77 337.36 337.50 0.0K
09:45 337.43 337.84 337.22 337.36 0.0K
09:50 337.29 337.90 337.29 337.70 0.0K
09:55 337.63 337.70 337.16 337.16 0.0K
10:00 337.09 337.77 337.09 337.77 0.0K
10:05 337.84 337.84 337.16 337.43 0.0K
10:10 337.22 337.22 336.75 336.88 0.0K
10:15 337.02 337.02 336.68 336.68 0.0K
10:20 336.75 336.88 336.61 336.61 0.0K
10:25 336.68 337.70 336.68 337.70 0.0K
10:30 337.70 337.70 337.02 337.22 0.0K
10:35 337.22 337.22 336.68 336.68 0.0K
10:40 336.75 336.75 336.00 336.00 0.0K
10:45 336.00 336.07 335.66 335.73 0.0K
10:50 335.73 336.21 335.73 335.80 0.0K
10:55 335.87 336.55 335.87 336.34 0.0K
11:00 336.34 336.61 336.27 336.55 0.0K
11:05 336.55 336.55 336.07 336.21 0.0K
11:10 336.21 336.21 335.73 335.87 0.0K
11:15 335.87 335.93 335.66 335.93 0.0K
11:20 336.00 336.82 336.00 336.75 0.0K
11:25 336.88 337.29 336.88 337.22 0.0K
11:30 337.29 337.29 337.22 337.22 0.0K
12:30 337.77 338.58 337.77 338.58 0.0K
12:35 338.85 339.13 338.58 338.58 0.0K
12:40 338.58 339.74 338.58 339.74 0.0K
12:45 339.81 339.94 339.13 339.13 0.0K
12:50 339.06 339.26 338.92 338.99 0.0K
12:55 339.13 339.47 339.13 339.19 0.0K
13:00 339.13 340.08 339.06 339.60 0.0K
13:05 339.60 339.60 338.65 338.85 0.0K
13:10 338.79 338.85 338.24 338.24 0.0K
13:15 338.18 338.24 338.04 338.11 0.0K
13:20 338.04 338.38 338.04 338.31 0.0K
13:25 338.31 339.13 338.31 339.13 0.0K
13:30 339.13 339.74 339.06 339.60 0.0K
13:35 339.47 339.47 339.06 339.06 0.0K
13:40 339.06 339.06 338.72 338.72 0.0K
13:45 338.79 339.19 338.72 339.19 0.0K
13:50 339.26 339.26 339.06 339.26 0.0K
13:55 339.19 339.94 339.19 339.94 0.0K
14:00 339.81 340.08 339.26 339.33 0.0K
14:05 339.33 339.40 339.19 339.40 0.0K
14:10 339.33 339.33 338.58 338.79 0.0K
14:15 338.85 339.26 338.85 339.26 0.0K
14:20 339.26 339.67 339.26 339.60 0.0K
14:25 339.53 339.60 339.40 339.47 0.0K
14:30 339.53 340.01 339.33 340.01 0.0K
14:35 339.87 340.69 339.87 340.08 0.0K
14:40 340.01 340.01 339.74 340.01 0.0K
14:45 339.94 339.94 339.47 339.60 0.0K
14:50 339.67 340.42 339.67 340.28 0.0K
14:55 340.21 340.21 339.26 339.53 0.0K
15:00 339.81 339.87 339.47 339.81 0.0K
15:05 339.87 340.28 339.81 340.28 0.0K
15:10 340.21 340.55 339.94 340.08 0.0K
15:15 340.08 340.35 339.13 339.19 0.0K
15:20 339.13 339.13 338.11 338.92 0.0K
15:25 339.13 339.19 339.13 339.19 0.0K
15:30 339.19 339.87 339.19 339.87 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 339.94 340.82 335.66 339.87 0.0M
2025-09-25 338.37 341.99 338.09 339.67 0.0M
2025-09-24 342.75 347.36 341.58 342.20 0.0M
2025-09-22 345.24 345.24 340.37 343.85 0.0M
2025-09-19 341.67 351.94 337.94 347.25 0.0M
2025-09-18 346.58 349.57 342.27 344.70 0.0M
2025-09-17 346.74 350.16 345.23 347.76 0.0M
2025-09-16 343.25 345.45 339.73 342.76 0.0M
2025-09-12 343.51 346.64 342.74 345.04 0.0M
2025-09-11 350.90 352.23 347.12 347.96 0.0M
2025-09-10 353.88 354.45 349.63 350.20 0.0M
2025-09-09 347.44 354.23 344.71 353.95 0.0M
2025-09-08 353.89 354.39 348.03 350.17 0.0M
2025-09-05 358.56 361.84 355.94 357.83 0.0M
2025-09-04 370.57 370.57 363.87 364.02 0.0M
2025-09-03 366.08 373.45 365.21 372.13 0.0M
2025-09-02 367.44 368.10 363.45 364.55 0.0M
2025-09-01 370.31 373.82 365.69 369.43 0.0M
2025-08-29 365.40 367.58 364.60 366.35 0.0M
2025-08-28 369.40 370.06 362.93 363.08 0.0M
2025-08-27 367.27 369.61 366.24 367.34 0.0M
2025-08-26 360.94 368.33 360.44 366.68 0.0M
2025-08-25 355.27 360.15 353.54 358.72 0.0M
2025-08-22 360.53 364.08 358.42 359.29 0.0M
2025-08-21 360.40 363.77 359.33 362.41 0.0M
2025-08-20 355.49 360.17 355.27 358.54 0.0M
2025-08-19 353.43 357.25 352.79 355.06 0.0M
2025-08-18 356.71 356.85 352.27 354.56 0.0M
2025-08-15 364.93 365.00 357.77 358.07 0.0M
2025-08-14 363.37 369.41 363.37 368.84 0.0M
2025-08-13 361.98 363.00 356.85 359.49 0.0M
2025-08-12 373.22 373.22 361.86 366.15 0.0M
2025-08-08 381.31 381.47 373.01 376.31 0.0M
2025-08-07 391.34 391.34 382.90 384.70 0.0M
2025-08-06 398.37 398.37 389.28 390.48 0.0M
2025-08-05 401.44 402.09 397.07 398.69 0.0M
2025-08-04 406.80 412.26 403.95 404.35 0.0M
2025-08-01 396.44 397.87 391.50 395.72 0.0M
2025-07-31 402.16 403.85 397.54 398.27 0.0M
2025-07-30 406.54 408.25 404.25 404.42 0.0M
2025-07-29 406.31 409.28 406.31 407.35 0.0M
2025-07-28 395.79 401.57 395.79 401.49 0.0M
2025-07-25 392.22 397.43 390.98 396.42 0.0M
2025-07-24 394.93 396.06 386.23 388.80 0.0M
2025-07-23 419.65 421.37 399.63 402.99 0.0M
2025-07-22 428.59 434.00 421.54 429.53 0.0M
2025-07-18 423.47 429.79 423.47 429.53 0.0M
2025-07-17 433.72 434.94 426.46 426.80 0.0M
2025-07-16 430.36 434.49 429.49 432.60 0.0M
2025-07-15 428.64 433.21 427.17 430.96 0.0M
2025-07-14 433.38 435.62 428.38 431.31 0.0M
2025-07-11 430.36 433.40 425.84 431.31 0.0M
2025-07-10 431.26 437.71 431.26 434.53 0.0M
2025-07-09 427.90 432.57 427.30 429.46 0.0M
2025-07-08 435.53 435.87 431.36 432.66 0.0M
2025-07-07 428.99 435.08 428.56 433.79 0.0M
2025-07-04 424.45 431.38 423.85 428.90 0.0M
2025-07-03 429.07 431.64 427.87 428.13 0.0M
2025-07-02 429.75 433.25 426.25 428.90 0.0M
2025-07-01 420.97 428.52 420.71 426.51 0.0M
2025-06-30 418.26 422.25 415.54 419.79 0.0M
2025-06-27 430.54 431.50 423.41 424.54 0.0M
2025-06-26 441.07 441.24 434.45 434.89 0.0M
2025-06-25 439.65 445.13 439.56 441.33 0.0M
2025-06-24 439.98 443.83 436.57 442.04 0.0M
2025-06-23 447.06 452.32 447.06 448.04 0.0M
2025-06-20 440.11 445.28 437.48 445.28 0.0M
2025-06-19 433.42 440.35 433.42 438.44 0.0M
2025-06-18 443.55 443.55 432.81 433.07 0.0M
2025-06-17 443.14 443.93 440.30 440.47 0.0M
2025-06-16 444.03 447.64 441.42 443.58 0.0M
2025-06-14 444.24 450.70 450.70 450.70 0.0M
2025-06-13 444.24 454.24 443.97 450.70 0.0M
2025-06-12 440.71 444.85 438.95 442.47 0.0M
2025-06-11 438.77 442.47 438.06 440.71 0.0M
2025-06-10 439.38 443.01 436.20 441.15 0.0M
2025-06-09 441.95 442.58 440.07 441.77 0.0M
2025-06-06 449.58 450.03 445.87 447.32 0.0M
2025-06-05 448.48 453.09 447.06 452.20 0.0M
2025-06-04 443.33 443.96 440.03 443.16 0.0M
2025-06-03 444.06 447.00 442.01 446.82 0.0M
2025-06-02 443.55 448.54 442.76 444.95 0.0M
2025-05-30 444.21 445.25 435.09 437.60 0.0M
2025-05-29 441.91 441.91 433.32 434.39 0.0M
2025-05-28 440.39 447.55 438.69 447.55 0.0M
2025-05-27 453.07 454.70 446.46 447.55 0.0M
2025-05-26 456.74 457.56 451.51 452.80 0.0M
2025-05-23 461.83 461.83 455.69 458.11 0.0M
2025-05-22 465.72 468.21 462.50 464.80 0.0M
2025-05-21 454.51 460.65 453.78 460.20 0.0M
2025-05-20 452.58 460.29 451.03 458.18 0.0M
2025-05-19 458.91 460.46 456.17 458.36 0.0M
2025-05-16 456.07 462.12 455.52 456.90 0.0M
2025-05-15 456.48 461.17 455.03 458.73 0.0M
2025-05-14 448.19 459.38 448.19 451.42 0.0M
2025-05-13 445.57 447.30 439.27 447.30 0.0M
2025-05-12 454.32 461.74 453.59 456.34 0.0M
2025-05-09 460.43 462.31 455.74 458.08 0.0M
2025-05-08 469.27 477.75 468.42 469.83 0.0M
2025-05-07 469.54 474.28 468.59 471.53 0.0M
2025-05-02 476.49 477.45 469.03 474.19 0.0M
2025-05-01 484.22 487.32 476.66 478.50 0.0M
2025-04-30 487.07 490.02 483.53 484.61 0.0M
2025-04-28 492.39 493.69 485.70 491.69 0.0M
2025-04-25 505.76 507.20 495.57 499.69 0.0M
2025-04-24 508.20 516.57 507.27 514.40 0.0M
2025-04-23 519.90 521.73 512.81 516.57 0.0M
2025-04-22 542.48 542.81 535.80 537.31 0.0M
2025-04-21 532.72 541.87 530.40 538.82 0.0M
2025-04-18 534.80 539.54 525.55 526.09 0.0M
2025-04-17 553.61 553.72 538.14 538.14 0.0M
2025-04-16 545.29 561.24 541.68 552.50 0.0M
2025-04-15 544.60 546.27 540.03 546.27 0.0M
2025-04-14 554.92 557.19 544.25 557.19 0.0M
2025-04-11 556.26 593.24 556.26 567.52 0.0M
2025-04-10 614.76 614.89 532.93 536.00 0.0M
2025-04-09 614.89 654.39 614.89 639.31 0.0M
2025-04-08 653.05 654.81 585.33 598.49 0.0M
2025-04-07 611.19 698.66 610.96 678.56 0.0M
2025-04-04 567.72 606.00 567.39 587.80 0.0M
2025-04-03 543.94 567.63 543.84 554.74 0.0M
2025-04-02 518.73 531.42 518.73 523.93 0.0M
2025-04-01 510.79 522.27 506.20 520.08 0.0M
2025-03-31 503.86 525.17 503.86 521.96 0.0M
2025-03-28 479.05 491.59 478.95 486.63 0.0M
2025-03-27 475.04 477.38 467.91 467.91 0.0M
2025-03-26 467.14 473.11 465.91 469.22 0.0M
2025-03-25 469.96 476.73 467.77 474.06 0.0M
2025-03-24 471.44 477.11 470.31 476.83 0.0M
2025-03-21 476.74 476.74 467.17 472.48 0.0M
2025-03-19 474.86 475.72 467.50 473.71 0.0M
2025-03-18 479.59 479.89 474.40 477.63 0.0M
2025-03-17 493.00 493.40 486.96 490.18 0.0M
2025-03-14 511.42 513.77 500.21 503.06 0.0M
2025-03-13 504.99 509.90 498.86 509.69 0.0M
2025-03-12 520.17 520.17 507.17 510.92 0.0M
2025-03-11 519.25 539.02 519.25 520.07 0.0M
2025-03-10 506.63 512.62 504.30 509.47 0.0M
2025-03-07 502.02 509.30 500.75 507.14 0.0M
2025-03-06 497.85 497.85 489.40 491.41 0.0M
2025-03-05 505.11 510.36 499.55 503.29 0.0M
2025-03-04 502.81 514.90 501.02 505.31 0.0M
2025-03-03 504.91 510.08 498.60 499.22 0.0M
2025-02-28 505.28 522.89 503.98 517.22 0.0M
2025-02-27 502.14 504.66 497.20 497.71 0.0M
2025-02-26 503.46 512.99 503.05 504.06 0.0M
2025-02-25 506.14 507.24 498.46 501.75 0.0M
2025-02-21 503.56 504.96 497.76 498.76 0.0M
2025-02-20 495.47 504.87 493.51 500.36 0.0M
2025-02-19 487.55 492.91 484.63 489.40 0.0M
2025-02-18 488.15 489.61 481.39 486.58 0.0M
2025-02-17 493.06 493.55 487.35 489.32 0.0M
2025-02-14 486.72 492.57 484.67 492.37 0.0M
2025-02-13 493.91 495.51 485.30 487.40 0.0M
2025-02-12 497.32 504.82 497.22 500.62 0.0M
2025-02-10 500.32 503.51 498.12 500.42 0.0M
2025-02-07 496.55 502.19 495.57 499.32 0.0M
2025-02-06 494.38 495.97 488.31 494.28 0.0M
2025-02-05 494.07 500.36 488.08 496.96 0.0M
2025-02-04 492.80 503.01 490.98 498.86 0.0M
2025-02-03 494.74 507.06 494.74 505.23 0.0M
2025-01-31 484.37 485.91 478.76 481.08 0.0M
2025-01-30 486.98 488.15 481.85 483.11 0.0M
2025-01-29 487.60 487.89 482.89 484.56 0.0M
2025-01-28 492.40 498.00 484.36 490.54 0.0M
2025-01-27 486.00 492.12 482.93 490.54 0.0M
2025-01-24 491.82 496.87 486.38 494.10 0.0M
2025-01-23 497.49 500.29 492.99 494.89 0.0M
2025-01-22 500.71 503.15 498.57 499.89 0.0M
2025-01-21 502.84 514.95 501.61 507.92 0.0M
2025-01-20 514.05 514.05 504.68 508.84 0.0M
2025-01-17 520.72 532.21 519.68 520.61 0.0M
2025-01-16 511.71 518.23 507.37 517.61 0.0M
2025-01-15 511.47 520.21 510.02 517.09 0.0M
2025-01-14 509.62 524.26 507.69 519.79 0.0M
2025-01-10 503.19 508.40 500.69 508.40 0.0M
2025-01-09 491.60 503.73 491.11 500.79 0.0M
2025-01-08 486.16 492.34 485.97 488.96 0.0M
2025-01-07 487.82 491.86 478.95 482.21 0.0M
2025-01-06 481.92 495.84 480.56 492.65 0.0M