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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 795.39 802.22 786.64 793.32 0.0M
2023-12-28 800.29 801.56 793.80 794.91 0.0M
2023-12-27 800.16 801.62 790.43 792.37 0.0M
2023-12-26 811.51 817.19 810.04 810.86 0.0M
2023-12-25 801.90 813.94 801.90 812.48 0.0M
2023-12-22 816.07 817.39 805.41 813.29 0.0M
2023-12-21 819.38 824.04 817.29 820.34 0.0M
2023-12-20 811.13 811.13 795.59 804.10 0.0M
2023-12-19 832.48 840.64 816.67 817.84 0.0M
2023-12-18 832.48 846.43 831.16 832.15 0.0M
2023-12-15 827.46 827.62 813.19 820.66 0.0M
2023-12-14 810.86 835.91 807.46 829.28 0.0M
2023-12-13 805.04 813.77 803.10 808.11 0.0M
2023-12-12 796.82 809.89 795.05 808.92 0.0M
2023-12-11 815.80 816.30 801.85 806.50 0.0M
2023-12-08 819.14 835.25 814.47 830.42 0.0M
2023-12-07 796.65 808.59 795.87 805.45 0.0M
2023-12-06 810.31 810.80 783.72 785.19 0.0M
2023-12-05 802.88 818.09 800.80 815.53 0.0M
2023-12-04 795.91 810.25 794.81 800.48 0.0M
2023-12-01 786.29 790.73 784.23 787.72 0.0M
2023-11-30 801.75 807.19 792.63 792.63 0.0M
2023-11-29 798.25 804.11 792.23 799.99 0.0M
2023-11-28 784.05 796.80 784.05 791.60 0.0M
2023-11-27 776.90 789.38 773.47 786.57 0.0M
2023-11-24 777.33 781.44 774.49 780.02 0.0M
2023-11-22 802.56 802.56 784.71 789.65 0.0M
2023-11-21 793.49 804.60 792.70 796.98 0.0M
2023-11-20 782.99 795.99 772.97 793.33 0.0M
2023-11-17 801.65 803.24 783.15 783.15 0.0M
2023-11-16 797.34 804.18 787.95 797.34 0.0M
2023-11-15 801.49 803.29 793.14 795.27 0.0M
2023-11-14 815.55 819.18 812.58 819.02 0.0M
2023-11-13 815.22 829.92 814.73 825.79 0.0M
2023-11-10 834.05 841.16 824.97 825.96 0.0M
2023-11-09 842.26 850.41 822.05 825.96 0.0M
2023-11-08 828.72 856.05 828.39 849.05 0.0M
2023-11-07 816.62 834.19 815.15 833.22 0.0M
2023-11-06 821.62 824.83 808.12 813.69 0.0M
2023-11-02 836.75 849.36 833.17 844.25 0.0M
2023-11-01 873.88 873.88 850.83 852.09 0.0M
2023-10-31 906.74 915.88 892.85 900.16 0.0M
2023-10-30 912.80 921.21 908.50 913.87 0.0M
2023-10-27 910.16 914.76 892.51 894.90 0.0M
2023-10-26 908.47 924.56 902.93 919.73 0.0M
2023-10-25 892.54 897.07 881.87 893.81 0.0M
2023-10-24 900.14 939.06 898.88 904.85 0.0M
2023-10-23 898.97 905.03 894.15 905.03 0.0M
2023-10-20 898.20 901.74 882.09 891.30 0.0M
2023-10-19 879.61 888.71 873.60 885.10 0.0M
2023-10-18 855.91 869.31 855.91 858.49 0.0M
2023-10-17 853.24 866.17 845.56 858.66 0.0M
2023-10-16 862.66 878.77 860.79 873.51 0.0M
2023-10-13 837.52 851.53 833.56 848.07 0.0M
2023-10-12 841.34 841.34 823.81 824.49 0.0M
2023-10-11 846.63 853.08 842.73 851.04 0.0M
2023-10-10 869.48 869.48 845.13 848.33 0.0M
2023-10-06 888.51 894.01 877.49 888.86 0.0M
2023-10-05 913.09 919.93 886.49 888.15 0.0M
2023-10-04 904.59 925.03 902.83 923.62 0.0M
2023-10-03 861.16 884.73 861.16 880.98 0.0M
2023-10-02 836.37 853.99 824.00 853.99 0.0M
2023-09-29 829.74 852.70 829.74 847.21 0.0M
2023-09-28 823.98 841.13 818.96 831.90 0.0M
2023-09-27 825.53 830.57 808.93 808.93 0.0M
2023-09-26 802.71 814.93 802.71 813.81 0.0M
2023-09-25 806.76 812.28 801.08 803.84 0.0M
2023-09-22 819.69 824.84 804.06 811.47 0.0M
2023-09-21 792.26 806.61 789.26 805.35 0.0M
2023-09-20 773.45 789.56 773.30 788.63 0.0M
2023-09-19 779.49 783.82 772.99 774.69 0.0M
2023-09-15 779.75 779.75 767.59 774.07 0.0M
2023-09-14 800.71 804.11 786.14 789.54 0.0M
2023-09-13 807.20 813.16 802.68 809.45 0.0M
2023-09-12 810.81 819.82 805.90 806.55 0.0M
2023-09-11 811.47 823.09 808.53 818.67 0.0M
2023-09-08 809.19 821.07 803.25 818.18 0.0M
2023-09-07 798.48 803.41 792.12 802.45 0.0M
2023-09-06 799.64 800.77 792.24 794.98 0.0M
2023-09-05 806.89 816.10 803.82 804.47 0.0M
2023-09-04 818.74 822.54 807.70 807.70 0.0M
2023-09-01 839.07 839.07 820.33 824.35 0.0M
2023-08-31 849.13 849.13 832.99 836.73 0.0M
2023-08-30 849.82 852.05 841.58 849.47 0.0M
2023-08-29 854.45 860.46 850.66 857.88 0.0M
2023-08-28 872.93 874.18 858.37 859.43 0.0M
2023-08-25 888.56 889.95 881.60 888.21 0.0M
2023-08-24 876.08 877.49 867.82 870.11 0.0M
2023-08-23 895.23 895.94 878.71 879.25 0.0M
2023-08-22 897.76 899.40 887.58 887.77 0.0M
2023-08-21 906.84 914.49 898.10 908.48 0.0M
2023-08-18 916.79 918.41 902.75 910.85 0.0M
2023-08-17 899.69 919.89 898.62 900.23 0.0M
2023-08-16 885.43 893.61 882.47 893.44 0.0M
2023-08-15 866.25 871.52 864.67 870.46 0.0M
2023-08-14 858.06 880.42 852.04 877.66 0.0M
2023-08-10 880.81 881.86 858.55 859.95 0.0M
2023-08-09 869.67 878.86 869.67 876.43 0.0M
2023-08-08 866.36 872.30 861.11 867.41 0.0M
2023-08-07 890.98 892.74 872.99 874.05 0.0M
2023-08-04 893.68 896.34 879.15 881.63 0.0M
2023-08-03 877.09 888.66 875.19 886.24 0.0M
2023-08-02 848.93 866.78 843.43 863.11 0.0M
2023-08-01 841.19 844.91 832.75 833.76 0.0M
2023-07-31 850.49 853.10 838.66 844.40 0.0M
2023-07-28 883.11 897.13 866.16 869.62 0.0M
2023-07-27 879.82 881.74 863.36 865.29 0.0M
2023-07-26 873.34 883.65 871.94 875.09 0.0M
2023-07-25 874.92 881.23 872.81 873.69 0.0M
2023-07-24 877.57 882.73 872.76 876.32 0.0M
2023-07-21 893.96 902.17 885.04 890.93 0.0M
2023-07-20 879.73 892.87 874.82 892.00 0.0M
2023-07-19 880.88 887.70 876.57 876.57 0.0M
2023-07-18 906.28 906.47 890.30 897.57 0.0M
2023-07-14 894.33 919.52 894.33 908.10 0.0M
2023-07-13 919.08 927.97 900.37 905.93 0.0M
2023-07-12 909.67 931.78 907.48 926.12 0.0M
2023-07-11 898.61 917.88 897.52 913.51 0.0M
2023-07-10 899.08 913.29 892.43 908.97 0.0M
2023-07-07 894.68 903.30 883.41 899.08 0.0M
2023-07-06 867.21 885.39 865.84 880.24 0.0M
2023-07-05 867.05 871.69 854.35 857.27 0.0M
2023-07-04 853.91 861.68 852.22 858.30 0.0M
2023-07-03 856.09 856.09 844.42 844.95 0.0M
2023-06-30 869.85 880.74 867.95 870.54 0.0M
2023-06-29 857.07 868.81 852.75 864.49 0.0M
2023-06-28 885.21 890.42 863.63 863.63 0.0M
2023-06-27 892.81 910.64 889.60 898.87 0.0M
2023-06-26 893.51 906.46 883.40 891.56 0.0M
2023-06-23 853.36 895.73 851.81 886.95 0.0M
2023-06-22 863.00 863.69 849.55 861.28 0.0M
2023-06-21 878.70 879.92 859.53 862.14 0.0M
2023-06-20 872.24 882.63 868.09 871.38 0.0M
2023-06-19 851.60 873.55 851.60 865.15 0.0M
2023-06-16 864.86 875.04 854.50 857.43 0.0M
2023-06-15 864.17 869.35 851.40 863.13 0.0M
2023-06-14 871.81 874.65 855.69 862.96 0.0M
2023-06-13 897.42 898.87 879.64 885.81 0.0M
2023-06-12 912.00 915.49 904.64 907.22 0.0M
2023-06-09 937.58 937.58 916.50 919.54 0.0M
2023-06-08 935.69 960.23 929.89 949.74 0.0M
2023-06-07 903.33 936.63 899.33 936.63 0.0M
2023-06-06 938.97 942.12 909.32 909.70 0.0M
2023-06-05 938.10 940.99 926.37 926.37 0.0M
2023-06-02 981.81 983.20 961.56 961.96 0.0M
2023-06-01 1,013.58 1,014.39 991.32 992.53 0.0M
2023-05-31 1,000.12 1,015.91 994.99 1,011.96 0.0M
2023-05-30 989.07 999.71 983.35 986.51 0.0M
2023-05-29 976.89 988.12 972.28 985.52 0.0M
2023-05-26 998.35 1,002.56 990.34 1,002.56 0.0M
2023-05-25 1,005.94 1,006.54 993.80 1,001.96 0.0M
2023-05-24 995.19 1,000.51 988.48 995.19 0.0M
2023-05-23 969.30 994.33 964.80 986.31 0.0M
2023-05-22 993.37 995.95 977.71 977.71 0.0M
2023-05-19 988.20 994.39 983.41 991.39 0.0M
2023-05-18 1,003.91 1,009.02 994.71 997.78 0.0M
2023-05-17 1,026.22 1,027.66 1,020.05 1,022.52 0.0M
2023-05-16 1,031.82 1,035.58 1,027.44 1,028.69 0.0M
2023-05-15 1,053.09 1,056.29 1,043.51 1,043.51 0.0M
2023-05-12 1,072.77 1,076.87 1,062.01 1,064.59 0.0M
2023-05-11 1,078.58 1,082.45 1,075.36 1,076.65 0.0M
2023-05-10 1,064.10 1,077.05 1,063.88 1,074.50 0.0M
2023-05-09 1,084.88 1,084.88 1,061.76 1,061.76 0.0M
2023-05-08 1,087.51 1,093.37 1,080.36 1,090.55 0.0M
2023-05-02 1,076.68 1,090.54 1,075.82 1,084.26 0.0M
2023-05-01 1,089.16 1,092.70 1,082.09 1,082.53 0.0M
2023-04-28 1,113.44 1,127.71 1,105.75 1,105.75 0.0M
2023-04-27 1,148.43 1,151.85 1,131.78 1,132.24 0.0M
2023-04-26 1,133.05 1,148.06 1,132.16 1,140.45 0.0M
2023-04-25 1,116.23 1,121.86 1,106.77 1,120.06 0.0M
2023-04-24 1,122.54 1,127.50 1,119.38 1,126.14 0.0M
2023-04-21 1,129.52 1,131.54 1,115.82 1,127.27 0.0M
2023-04-20 1,131.75 1,134.44 1,119.65 1,122.56 0.0M
2023-04-19 1,121.44 1,129.28 1,118.75 1,120.77 0.0M
2023-04-18 1,127.37 1,129.41 1,116.70 1,119.65 0.0M
2023-04-17 1,137.60 1,144.24 1,134.17 1,134.63 0.0M
2023-04-14 1,150.03 1,151.19 1,142.62 1,144.47 0.0M
2023-04-13 1,166.96 1,169.28 1,157.21 1,158.37 0.0M
2023-04-12 1,169.19 1,169.19 1,159.06 1,160.23 0.0M
2023-04-11 1,180.78 1,187.73 1,169.98 1,178.86 0.0M
2023-04-10 1,196.83 1,203.13 1,192.22 1,199.49 0.0M
2023-04-07 1,211.86 1,215.99 1,206.02 1,212.59 0.0M
2023-04-06 1,209.34 1,219.57 1,208.39 1,216.48 0.0M
2023-04-05 1,161.65 1,191.20 1,161.65 1,189.36 0.0M
2023-04-04 1,148.38 1,154.60 1,144.24 1,145.16 0.0M
2023-04-03 1,155.34 1,161.64 1,147.18 1,152.07 0.0M
2023-03-31 1,171.55 1,172.02 1,158.21 1,166.54 0.0M
2023-03-30 1,185.43 1,201.89 1,183.32 1,191.08 0.0M
2023-03-29 1,205.53 1,210.12 1,175.79 1,175.79 0.0M
2023-03-28 1,203.31 1,216.70 1,199.91 1,208.91 0.0M
2023-03-27 1,215.23 1,226.26 1,210.82 1,217.19 0.0M
2023-03-24 1,229.44 1,236.53 1,222.35 1,225.77 0.0M
2023-03-23 1,236.20 1,244.46 1,218.46 1,222.59 0.0M
2023-03-22 1,224.65 1,224.90 1,206.51 1,214.82 0.0M
2023-03-20 1,234.00 1,260.19 1,224.70 1,260.19 0.0M
2023-03-17 1,234.74 1,239.75 1,221.97 1,223.72 0.0M
2023-03-16 1,262.56 1,286.55 1,249.34 1,252.27 0.0M
2023-03-15 1,215.95 1,234.53 1,210.25 1,224.12 0.0M
2023-03-14 1,207.69 1,252.15 1,207.69 1,238.74 0.0M
2023-03-13 1,165.21 1,191.48 1,165.21 1,176.17 0.0M
2023-03-10 1,121.69 1,144.12 1,118.61 1,142.36 0.0M
2023-03-09 1,106.66 1,106.66 1,099.26 1,099.48 0.0M
2023-03-08 1,130.94 1,132.06 1,119.44 1,121.69 0.0M
2023-03-07 1,136.17 1,137.08 1,125.51 1,127.33 0.0M
2023-03-06 1,138.52 1,140.37 1,131.59 1,134.36 0.0M
2023-03-03 1,172.95 1,177.23 1,152.31 1,154.92 0.0M
2023-03-02 1,177.73 1,190.98 1,174.66 1,186.72 0.0M
2023-03-01 1,191.49 1,198.85 1,182.46 1,182.70 0.0M
2023-02-28 1,181.28 1,191.02 1,177.24 1,187.69 0.0M
2023-02-27 1,196.98 1,198.17 1,186.26 1,187.69 0.0M
2023-02-24 1,207.43 1,208.64 1,189.81 1,191.26 0.0M
2023-02-22 1,194.66 1,213.34 1,193.72 1,207.19 0.0M
2023-02-21 1,180.48 1,188.74 1,175.06 1,181.90 0.0M
2023-02-20 1,184.05 1,190.94 1,178.59 1,179.07 0.0M
2023-02-17 1,192.55 1,192.55 1,180.79 1,186.90 0.0M
2023-02-16 1,180.37 1,185.13 1,174.18 1,175.85 0.0M
2023-02-15 1,176.88 1,193.92 1,174.75 1,190.61 0.0M
2023-02-14 1,180.86 1,190.00 1,178.94 1,183.51 0.0M
2023-02-13 1,194.41 1,213.71 1,191.07 1,202.75 0.0M
2023-02-10 1,197.30 1,199.69 1,176.01 1,191.55 0.0M
2023-02-09 1,205.68 1,207.36 1,192.27 1,195.86 0.0M
2023-02-08 1,190.60 1,201.84 1,186.29 1,197.30 0.0M
2023-02-07 1,194.66 1,198.50 1,189.13 1,196.58 0.0M
2023-02-06 1,195.31 1,205.76 1,189.97 1,201.87 0.0M
2023-02-03 1,226.47 1,226.72 1,208.64 1,214.75 0.0M
2023-02-02 1,210.90 1,225.96 1,210.18 1,221.10 0.0M
2023-02-01 1,196.86 1,216.24 1,193.95 1,214.06 0.0M
2023-01-31 1,193.19 1,213.32 1,190.55 1,211.64 0.0M
2023-01-30 1,198.46 1,205.17 1,193.67 1,198.46 0.0M
2023-01-27 1,197.49 1,205.44 1,194.60 1,198.46 0.0M
2023-01-26 1,195.83 1,209.52 1,191.74 1,203.51 0.0M
2023-01-25 1,215.39 1,215.39 1,196.99 1,201.11 0.0M
2023-01-24 1,227.77 1,227.77 1,208.31 1,210.55 0.0M
2023-01-23 1,249.77 1,257.42 1,244.17 1,247.48 0.0M
2023-01-20 1,290.45 1,292.51 1,272.69 1,273.72 0.0M
2023-01-19 1,276.78 1,288.36 1,270.73 1,286.85 0.0M
2023-01-18 1,293.59 1,303.25 1,256.55 1,258.90 0.0M
2023-01-17 1,319.43 1,325.28 1,301.37 1,304.29 0.0M
2023-01-16 1,320.37 1,329.24 1,313.58 1,328.20 0.0M
2023-01-13 1,305.75 1,311.21 1,288.61 1,304.97 0.0M
2023-01-12 1,302.93 1,312.10 1,296.11 1,298.74 0.0M
2023-01-11 1,325.28 1,326.35 1,309.99 1,310.53 0.0M
2023-01-10 1,333.53 1,343.26 1,322.73 1,340.83 0.0M
2023-01-06 1,367.96 1,369.05 1,343.74 1,350.55 0.0M
2023-01-05 1,359.80 1,366.61 1,351.35 1,360.34 0.0M
2023-01-04 1,348.44 1,371.82 1,348.44 1,362.25 0.0M