JPX Nikkei 400 Double Inverse 2x (JPXNK400INV2)

JPXNK400INV2
🏛️ Japón →
351.70
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1,309.47 1,328.77 1,306.04 1,328.25 0.0M
2022-12-29 1,325.80 1,341.15 1,321.64 1,321.90 0.0M
2022-12-28 1,303.16 1,314.85 1,300.30 1,301.08 0.0M
2022-12-27 1,291.41 1,300.04 1,286.71 1,299.52 0.0M
2022-12-26 1,309.99 1,315.24 1,300.53 1,307.10 0.0M
2022-12-23 1,319.12 1,327.69 1,310.29 1,313.14 0.0M
2022-12-22 1,305.45 1,314.40 1,296.23 1,298.60 0.0M
2022-12-21 1,304.77 1,319.88 1,291.75 1,316.24 0.0M
2022-12-20 1,262.19 1,316.85 1,252.07 1,302.43 0.0M
2022-12-19 1,261.49 1,266.72 1,253.27 1,265.23 0.0M
2022-12-16 1,237.05 1,247.98 1,234.62 1,246.04 0.0M
2022-12-15 1,222.92 1,222.92 1,208.18 1,214.70 0.0M
2022-12-14 1,222.38 1,222.62 1,208.17 1,208.66 0.0M
2022-12-13 1,214.45 1,227.05 1,210.74 1,225.32 0.0M
2022-12-12 1,242.82 1,242.82 1,231.51 1,235.20 0.0M
2022-12-09 1,244.87 1,244.87 1,225.03 1,229.30 0.0M
2022-12-08 1,253.19 1,270.66 1,252.44 1,256.18 0.0M
2022-12-07 1,258.14 1,258.14 1,239.51 1,247.70 0.0M
2022-12-06 1,253.97 1,254.22 1,237.75 1,241.99 0.0M
2022-12-05 1,243.01 1,256.17 1,241.02 1,247.48 0.0M
2022-12-02 1,225.89 1,252.34 1,225.89 1,241.52 0.0M
2022-12-01 1,194.59 1,202.32 1,186.38 1,202.32 0.0M
2022-11-30 1,211.95 1,219.86 1,205.71 1,207.63 0.0M
2022-11-29 1,196.40 1,207.54 1,195.92 1,199.00 0.0M
2022-11-28 1,169.37 1,192.96 1,168.44 1,185.02 0.0M
2022-11-25 1,164.71 1,171.93 1,164.01 1,167.97 0.0M
2022-11-24 1,171.41 1,171.41 1,159.21 1,164.71 0.0M
2022-11-22 1,208.77 1,210.24 1,190.92 1,196.05 0.0M
2022-11-21 1,221.23 1,231.31 1,218.77 1,222.46 0.0M
2022-11-18 1,223.20 1,230.82 1,218.03 1,228.85 0.0M
2022-11-17 1,229.09 1,231.80 1,220.49 1,229.59 0.0M
2022-11-16 1,227.87 1,247.52 1,224.68 1,229.34 0.0M
2022-11-15 1,235.05 1,236.04 1,225.39 1,227.87 0.0M
2022-11-14 1,214.73 1,237.77 1,214.73 1,237.77 0.0M
2022-11-11 1,240.08 1,241.61 1,210.75 1,212.79 0.0M
2022-11-10 1,277.54 1,283.58 1,272.26 1,275.28 0.0M
2022-11-09 1,247.92 1,262.41 1,246.67 1,257.92 0.0M
2022-11-08 1,266.62 1,266.62 1,244.28 1,249.42 0.0M
2022-11-07 1,293.02 1,294.86 1,278.83 1,283.56 0.0M
2022-11-04 1,300.22 1,325.79 1,298.18 1,313.78 0.0M
2022-11-02 1,287.71 1,287.71 1,274.39 1,278.49 0.0M
2022-11-01 1,288.57 1,294.28 1,280.28 1,280.28 0.0M
2022-10-31 1,312.68 1,314.01 1,296.35 1,296.35 0.0M
2022-10-28 1,343.67 1,348.71 1,324.85 1,338.10 0.0M
2022-10-27 1,313.07 1,325.64 1,313.07 1,325.38 0.0M
2022-10-26 1,314.44 1,314.44 1,299.31 1,309.66 0.0M
2022-10-25 1,342.65 1,343.74 1,320.11 1,327.72 0.0M
2022-10-24 1,338.43 1,358.13 1,331.32 1,357.86 0.0M
2022-10-21 1,356.09 1,367.98 1,356.09 1,367.98 0.0M
2022-10-20 1,357.10 1,362.44 1,344.55 1,350.96 0.0M
2022-10-19 1,340.29 1,340.29 1,326.89 1,335.73 0.0M
2022-10-18 1,340.55 1,360.61 1,335.61 1,340.83 0.0M
2022-10-17 1,370.31 1,379.98 1,365.74 1,373.80 0.0M
2022-10-14 1,371.75 1,371.75 1,331.06 1,342.65 0.0M
2022-10-13 1,394.62 1,412.72 1,394.62 1,412.72 0.0M
2022-10-12 1,391.84 1,395.72 1,380.19 1,391.84 0.0M
2022-10-11 1,362.84 1,391.64 1,359.90 1,386.57 0.0M
2022-10-07 1,342.40 1,346.07 1,323.82 1,333.50 0.0M
2022-10-06 1,317.09 1,317.36 1,297.02 1,308.64 0.0M
2022-10-05 1,312.80 1,326.65 1,307.47 1,320.79 0.0M
2022-10-04 1,381.62 1,381.62 1,331.13 1,331.98 0.0M
2022-10-03 1,459.73 1,478.85 1,426.12 1,426.41 0.0M
2022-09-30 1,412.30 1,457.11 1,409.78 1,448.43 0.0M
2022-09-29 1,419.53 1,424.35 1,394.30 1,400.26 0.0M
2022-09-28 1,407.53 1,442.86 1,398.36 1,417.55 0.0M
2022-09-27 1,391.41 1,393.10 1,374.28 1,390.57 0.0M
2022-09-26 1,366.05 1,404.33 1,366.05 1,404.33 0.0M
2022-09-22 1,341.78 1,346.53 1,325.41 1,329.10 0.0M
2022-09-21 1,303.42 1,320.39 1,301.11 1,320.39 0.0M
2022-09-20 1,280.24 1,289.57 1,270.65 1,285.68 0.0M
2022-09-16 1,296.56 1,301.67 1,290.16 1,295.79 0.0M
2022-09-15 1,280.96 1,284.03 1,273.79 1,278.91 0.0M
2022-09-14 1,268.17 1,288.82 1,266.45 1,280.96 0.0M
2022-09-13 1,234.75 1,240.69 1,228.32 1,229.56 0.0M
2022-09-12 1,234.47 1,244.51 1,231.21 1,236.98 0.0M
2022-09-09 1,260.62 1,264.66 1,248.98 1,254.80 0.0M
2022-09-08 1,299.86 1,299.86 1,265.17 1,265.17 0.0M
2022-09-07 1,317.94 1,336.81 1,317.68 1,324.23 0.0M
2022-09-06 1,307.72 1,315.84 1,292.81 1,310.08 0.0M
2022-09-05 1,315.85 1,320.82 1,304.06 1,308.51 0.0M
2022-09-02 1,297.06 1,322.59 1,297.06 1,309.56 0.0M
2022-09-01 1,287.09 1,304.06 1,283.04 1,302.79 0.0M
2022-08-31 1,280.93 1,282.19 1,266.57 1,266.57 0.0M
2022-08-30 1,274.00 1,277.88 1,256.94 1,259.27 0.0M
2022-08-29 1,286.62 1,302.57 1,284.13 1,292.35 0.0M
2022-08-26 1,240.50 1,247.00 1,233.00 1,246.00 0.0M
2022-08-25 1,255.56 1,260.10 1,245.71 1,250.00 0.0M
2022-08-24 1,256.10 1,265.90 1,249.82 1,262.63 0.0M
2022-08-23 1,244.79 1,259.80 1,244.79 1,256.35 0.0M
2022-08-22 1,248.23 1,252.16 1,230.03 1,230.27 0.0M
2022-08-19 1,220.66 1,233.98 1,217.45 1,229.78 0.0M
2022-08-18 1,229.35 1,239.78 1,228.14 1,232.99 0.0M
2022-08-17 1,234.01 1,234.01 1,212.38 1,212.38 0.0M
2022-08-16 1,242.96 1,249.40 1,241.72 1,242.96 0.0M
2022-08-15 1,255.35 1,255.35 1,238.23 1,239.24 0.0M
2022-08-12 1,285.42 1,286.47 1,258.62 1,258.62 0.0M
2022-08-10 1,310.40 1,326.37 1,309.09 1,313.80 0.0M
2022-08-09 1,289.99 1,310.64 1,287.66 1,309.09 0.0M
2022-08-08 1,305.79 1,306.31 1,290.50 1,290.76 0.0M
2022-08-05 1,321.76 1,321.76 1,295.93 1,296.46 0.0M
2022-08-04 1,310.15 1,322.55 1,309.10 1,317.54 0.0M
2022-08-03 1,324.17 1,329.21 1,315.41 1,318.59 0.0M
2022-08-02 1,297.91 1,330.95 1,297.91 1,327.62 0.0M
2022-08-01 1,301.65 1,307.40 1,280.50 1,280.50 0.0M
2022-07-29 1,292.37 1,313.07 1,289.26 1,305.57 0.0M
2022-07-28 1,286.39 1,306.12 1,283.53 1,293.92 0.0M
2022-07-27 1,307.97 1,311.62 1,292.59 1,298.07 0.0M
2022-07-26 1,299.12 1,309.27 1,297.55 1,303.28 0.0M
2022-07-25 1,299.41 1,305.58 1,287.85 1,301.98 0.0M
2022-07-22 1,298.45 1,301.30 1,281.15 1,284.51 0.0M
2022-07-21 1,307.04 1,311.71 1,290.97 1,291.48 0.0M
2022-07-20 1,326.64 1,326.91 1,296.41 1,296.41 0.0M
2022-07-19 1,355.17 1,377.16 1,354.07 1,361.77 0.0M
2022-07-15 1,367.82 1,393.10 1,362.33 1,374.69 0.0M
2022-07-14 1,399.27 1,400.65 1,368.90 1,373.87 0.0M
2022-07-13 1,382.44 1,386.05 1,373.29 1,380.22 0.0M
2022-07-12 1,351.39 1,392.51 1,351.39 1,386.60 0.0M
2022-07-11 1,343.32 1,358.79 1,327.02 1,343.60 0.0M
2022-07-08 1,378.67 1,386.73 1,352.84 1,381.45 0.0M
2022-07-07 1,413.01 1,428.19 1,386.09 1,388.95 0.0M
2022-07-06 1,418.18 1,439.75 1,415.66 1,431.91 0.0M
2022-07-05 1,398.84 1,411.31 1,390.06 1,400.26 0.0M
2022-07-04 1,433.88 1,439.13 1,414.95 1,416.12 0.0M
2022-07-01 1,408.14 1,468.49 1,400.49 1,456.31 0.0M
2022-06-30 1,393.97 1,421.90 1,387.05 1,416.64 0.0M
2022-06-29 1,382.90 1,388.08 1,373.64 1,382.63 0.0M
2022-06-28 1,393.06 1,393.06 1,361.66 1,361.66 0.0M
2022-06-27 1,397.42 1,405.67 1,386.03 1,389.45 0.0M
2022-06-24 1,452.03 1,456.96 1,422.74 1,422.74 0.0M
2022-06-23 1,452.03 1,458.70 1,425.36 1,450.00 0.0M
2022-06-22 1,420.84 1,449.42 1,420.84 1,449.42 0.0M
2022-06-21 1,471.02 1,478.84 1,431.32 1,443.65 0.0M
2022-06-20 1,461.37 1,520.90 1,459.01 1,503.80 0.0M
2022-06-17 1,468.90 1,498.51 1,462.63 1,473.45 0.0M
2022-06-16 1,407.76 1,426.78 1,383.56 1,423.90 0.0M
2022-06-15 1,414.18 1,440.61 1,409.11 1,440.61 0.0M
2022-06-14 1,411.24 1,424.15 1,403.28 1,406.30 0.0M
2022-06-13 1,354.92 1,380.44 1,352.29 1,373.34 0.0M
2022-06-10 1,305.99 1,317.77 1,297.79 1,315.46 0.0M
2022-06-09 1,285.49 1,285.74 1,268.33 1,280.88 0.0M
2022-06-08 1,300.05 1,300.05 1,280.11 1,280.11 0.0M
2022-06-07 1,312.91 1,316.08 1,300.22 1,311.59 0.0M
2022-06-06 1,347.15 1,347.15 1,318.44 1,321.63 0.0M
2022-06-03 1,322.37 1,340.60 1,318.62 1,329.07 0.0M
2022-06-02 1,332.12 1,352.23 1,331.06 1,340.06 0.0M
2022-06-01 1,349.17 1,349.17 1,321.77 1,322.86 0.0M
2022-05-31 1,351.13 1,358.91 1,337.16 1,356.50 0.0M
2022-05-30 1,365.96 1,371.54 1,336.94 1,342.80 0.0M
2022-05-27 1,377.81 1,398.92 1,376.40 1,395.26 0.0M
2022-05-26 1,402.87 1,407.36 1,384.34 1,407.36 0.0M
2022-05-25 1,407.37 1,420.30 1,393.88 1,403.71 0.0M
2022-05-24 1,382.99 1,405.40 1,379.11 1,405.40 0.0M
2022-05-23 1,389.75 1,395.68 1,379.30 1,383.54 0.0M
2022-05-20 1,436.53 1,437.97 1,409.47 1,412.06 0.0M
2022-05-19 1,448.07 1,464.58 1,434.64 1,439.12 0.0M
2022-05-18 1,409.97 1,414.25 1,389.12 1,398.83 0.0M
2022-05-17 1,429.68 1,438.00 1,419.93 1,427.96 0.0M
2022-05-16 1,404.72 1,440.87 1,403.57 1,434.27 0.0M
2022-05-13 1,475.97 1,476.57 1,428.01 1,434.56 0.0M
2022-05-12 1,477.45 1,493.47 1,461.42 1,489.68 0.0M
2022-05-11 1,459.07 1,469.15 1,445.82 1,456.76 0.0M
2022-05-10 1,439.78 1,472.93 1,432.70 1,440.06 0.0M
2022-05-09 1,385.23 1,417.10 1,380.33 1,416.55 0.0M
2022-05-06 1,382.33 1,398.70 1,356.26 1,361.81 0.0M
2022-05-02 1,384.56 1,403.94 1,369.33 1,387.05 0.0M
2022-04-28 1,440.55 1,442.00 1,381.67 1,384.56 0.0M
2022-04-27 1,453.06 1,470.31 1,441.74 1,443.15 0.0M
2022-04-26 1,409.20 1,422.51 1,403.54 1,414.58 0.0M
2022-04-25 1,419.85 1,431.41 1,407.19 1,416.00 0.0M
2022-04-22 1,370.44 1,393.59 1,370.44 1,376.36 0.0M
2022-04-21 1,368.13 1,368.13 1,342.96 1,345.42 0.0M
2022-04-20 1,371.20 1,382.09 1,351.66 1,368.13 0.0M
2022-04-19 1,392.36 1,414.22 1,388.67 1,396.05 0.0M
2022-04-18 1,415.97 1,443.85 1,412.34 1,419.04 0.0M
2022-04-15 1,400.83 1,415.97 1,384.03 1,394.22 0.0M
2022-04-14 1,397.08 1,398.20 1,375.48 1,376.60 0.0M
2022-04-13 1,435.91 1,437.07 1,398.06 1,402.69 0.0M
2022-04-12 1,416.22 1,448.23 1,413.69 1,444.58 0.0M
2022-04-11 1,399.96 1,416.15 1,394.37 1,404.14 0.0M
2022-04-08 1,389.03 1,415.15 1,381.73 1,395.77 0.0M
2022-04-07 1,395.48 1,419.74 1,393.58 1,404.20 0.0M
2022-04-06 1,345.79 1,367.55 1,344.20 1,362.51 0.0M
2022-04-05 1,300.10 1,336.43 1,298.79 1,326.95 0.0M
2022-04-04 1,325.46 1,332.91 1,315.89 1,316.16 0.0M
2022-04-01 1,342.97 1,358.87 1,323.88 1,329.45 0.0M
2022-03-31 1,315.36 1,325.47 1,294.09 1,325.47 0.0M
2022-03-30 1,275.19 1,318.94 1,275.19 1,296.94 0.0M
2022-03-29 1,274.89 1,280.82 1,264.32 1,264.32 0.0M
2022-03-28 1,279.10 1,302.87 1,277.83 1,289.07 0.0M
2022-03-25 1,265.80 1,289.60 1,262.22 1,277.57 0.0M
2022-03-24 1,306.24 1,316.74 1,279.62 1,279.62 0.0M
2022-03-23 1,312.09 1,312.09 1,277.17 1,280.13 0.0M
2022-03-22 1,363.18 1,363.18 1,337.99 1,342.98 0.0M
2022-03-18 1,401.60 1,401.60 1,380.02 1,383.94 0.0M
2022-03-17 1,436.82 1,437.41 1,396.58 1,401.32 0.0M
2022-03-16 1,499.85 1,501.99 1,470.89 1,479.43 0.0M
2022-03-15 1,547.75 1,547.75 1,510.64 1,524.24 0.0M
2022-03-14 1,540.88 1,546.51 1,519.60 1,546.20 0.0M
2022-03-11 1,542.86 1,583.76 1,538.02 1,564.98 0.0M
2022-03-10 1,595.24 1,595.57 1,512.72 1,514.69 0.0M
2022-03-09 1,630.46 1,650.46 1,600.29 1,643.90 0.0M
2022-03-08 1,609.28 1,644.70 1,585.88 1,639.64 0.0M
2022-03-07 1,536.72 1,603.95 1,536.72 1,581.14 0.0M
2022-03-04 1,459.98 1,514.56 1,456.80 1,500.70 0.0M
2022-03-03 1,450.32 1,453.28 1,433.73 1,443.81 0.0M
2022-03-02 1,457.45 1,483.98 1,457.45 1,481.13 0.0M
2022-03-01 1,413.92 1,427.78 1,404.67 1,426.63 0.0M
2022-02-28 1,453.27 1,469.28 1,437.84 1,444.54 0.0M
2022-02-25 1,471.04 1,478.46 1,451.45 1,455.60 0.0M
2022-02-24 1,464.42 1,505.83 1,451.10 1,484.40 0.0M
2022-02-22 1,445.10 1,465.33 1,433.86 1,447.91 0.0M
2022-02-21 1,421.28 1,437.36 1,398.81 1,405.19 0.0M
2022-02-18 1,403.95 1,413.85 1,379.73 1,386.61 0.0M
2022-02-17 1,357.17 1,390.79 1,357.17 1,375.88 0.0M
2022-02-16 1,367.62 1,369.87 1,353.28 1,355.81 0.0M
2022-02-15 1,378.20 1,417.17 1,376.82 1,405.57 0.0M
2022-02-14 1,369.76 1,404.56 1,368.42 1,382.07 0.0M
2022-02-10 1,340.05 1,355.51 1,328.94 1,338.70 0.0M
2022-02-09 1,365.44 1,370.42 1,348.59 1,355.78 0.0M
2022-02-08 1,381.47 1,383.14 1,367.29 1,381.19 0.0M
2022-02-07 1,394.25 1,411.40 1,388.16 1,390.65 0.0M
2022-02-04 1,402.76 1,415.63 1,380.65 1,383.73 0.0M
2022-02-03 1,393.89 1,402.70 1,386.72 1,399.40 0.0M
2022-02-02 1,416.36 1,416.36 1,375.62 1,377.63 0.0M
2022-02-01 1,420.09 1,439.59 1,397.44 1,434.43 0.0M
2022-01-31 1,468.35 1,482.37 1,425.39 1,433.57 0.0M
2022-01-28 1,479.82 1,499.82 1,454.98 1,461.04 0.0M
2022-01-27 1,422.39 1,525.92 1,416.62 1,514.97 0.0M
2022-01-26 1,429.38 1,452.33 1,422.49 1,442.00 0.0M
2022-01-25 1,402.63 1,455.91 1,402.07 1,434.54 0.0M
2022-01-24 1,412.69 1,424.66 1,382.91 1,387.64 0.0M
2022-01-21 1,402.54 1,427.28 1,385.50 1,391.54 0.0M
2022-01-20 1,404.17 1,419.28 1,364.42 1,374.50 0.0M
2022-01-19 1,357.00 1,408.42 1,351.17 1,399.41 0.0M
2022-01-18 1,303.38 1,336.24 1,292.07 1,325.20 0.0M
2022-01-17 1,314.68 1,318.93 1,297.41 1,314.42 0.0M
2022-01-14 1,309.90 1,348.39 1,308.87 1,328.50 0.0M
2022-01-13 1,281.12 1,293.08 1,280.36 1,291.56 0.0M
2022-01-12 1,300.06 1,300.85 1,270.35 1,272.72 0.0M
2022-01-11 1,304.10 1,333.01 1,301.50 1,314.52 0.0M
2022-01-07 1,282.79 1,319.42 1,274.74 1,302.02 0.0M
2022-01-06 1,260.20 1,298.90 1,256.95 1,298.90 0.0M
2022-01-05 1,249.97 1,256.25 1,244.94 1,248.46 0.0M
2022-01-04 1,277.39 1,290.98 1,255.95 1,257.26 0.0M