JPX Nikkei 400 Leveraged 2x (JPXNK400LEV2)

JPXNK400LEV2
🏛️ Japón →
53,311.83
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 52,490.29 52,803.41 52,490.29 52,803.41 0.0K
09:05 52,803.41 53,012.16 52,803.41 53,012.16 0.0K
09:10 53,012.16 53,126.98 52,949.54 53,116.54 0.0K
09:15 53,116.54 53,210.48 53,033.04 53,210.48 0.0K
09:20 53,220.91 53,220.91 53,043.48 53,064.35 0.0K
09:25 53,064.35 53,116.54 52,959.98 53,085.23 0.0K
09:30 53,064.35 53,064.35 52,813.85 52,866.04 0.0K
09:35 52,897.35 53,043.48 52,897.35 53,043.48 0.0K
09:40 53,074.79 53,179.16 53,074.79 53,095.66 0.0K
09:45 53,095.66 53,095.66 52,897.35 52,907.79 0.0K
09:50 52,949.54 52,949.54 52,792.98 52,897.35 0.0K
09:55 52,907.79 52,918.23 52,782.54 52,782.54 0.0K
10:00 52,813.85 53,001.73 52,740.79 53,001.73 0.0K
10:05 53,001.73 53,064.35 52,991.29 53,064.35 0.0K
10:10 53,095.66 53,168.73 53,095.66 53,126.98 0.0K
10:15 53,116.54 53,158.29 53,106.10 53,106.10 0.0K
10:20 53,106.10 53,126.98 53,106.10 53,126.98 0.0K
10:25 53,116.54 53,126.98 53,064.35 53,064.35 0.0K
10:30 53,064.35 53,095.66 53,022.60 53,095.66 0.0K
10:35 53,085.23 53,147.85 53,085.23 53,137.41 0.0K
10:40 53,116.54 53,116.54 53,064.35 53,085.23 0.0K
10:45 53,074.79 53,116.54 53,022.60 53,022.60 0.0K
10:50 53,012.16 53,043.48 52,980.85 53,033.04 0.0K
10:55 53,043.48 53,074.79 53,043.48 53,053.91 0.0K
11:00 53,053.91 53,106.10 53,053.91 53,095.66 0.0K
11:05 53,095.66 53,106.10 53,053.91 53,085.23 0.0K
11:10 53,095.66 53,189.60 53,085.23 53,179.16 0.0K
11:15 53,158.29 53,189.60 53,137.41 53,147.85 0.0K
11:20 53,147.85 53,189.60 53,137.41 53,179.16 0.0K
11:25 53,179.16 53,179.16 53,137.41 53,147.85 0.0K
11:30 53,137.41 53,137.41 53,137.41 53,137.41 0.0K
12:30 53,126.98 53,126.98 53,074.79 53,095.66 0.0K
12:35 53,095.66 53,147.85 53,074.79 53,147.85 0.0K
12:40 53,147.85 53,147.85 53,033.04 53,033.04 0.0K
12:45 53,043.48 53,116.54 53,043.48 53,116.54 0.0K
12:50 53,116.54 53,147.85 53,085.23 53,147.85 0.0K
12:55 53,158.29 53,189.60 53,158.29 53,189.60 0.0K
13:00 53,179.16 53,189.60 53,147.85 53,158.29 0.0K
13:05 53,158.29 53,179.16 53,085.23 53,085.23 0.0K
13:10 53,106.10 53,106.10 53,001.73 53,001.73 0.0K
13:15 53,012.16 53,085.23 53,012.16 53,074.79 0.0K
13:20 53,074.79 53,074.79 52,970.41 52,970.41 0.0K
13:25 52,980.85 53,012.16 52,980.85 52,980.85 0.0K
13:30 52,970.41 53,022.60 52,949.54 53,022.60 0.0K
13:35 53,033.04 53,033.04 53,001.73 53,012.16 0.0K
13:40 53,022.60 53,022.60 52,959.98 52,959.98 0.0K
13:45 52,970.41 52,980.85 52,897.35 52,897.35 0.0K
13:50 52,897.35 52,959.98 52,866.04 52,949.54 0.0K
13:55 52,959.98 52,991.29 52,959.98 52,959.98 0.0K
14:00 52,959.98 52,980.85 52,907.79 52,907.79 0.0K
14:05 52,907.79 52,939.10 52,897.35 52,939.10 0.0K
14:10 52,949.54 52,970.41 52,918.23 52,970.41 0.0K
14:15 52,970.41 52,991.29 52,939.10 52,939.10 0.0K
14:20 52,939.10 52,939.10 52,886.91 52,897.35 0.0K
14:25 52,897.35 52,918.23 52,886.91 52,918.23 0.0K
14:30 52,907.79 52,907.79 52,834.73 52,834.73 0.0K
14:35 52,834.73 52,845.16 52,803.41 52,803.41 0.0K
14:40 52,803.41 52,824.29 52,792.98 52,824.29 0.0K
14:45 52,813.85 52,866.04 52,792.98 52,834.73 0.0K
14:50 52,824.29 52,845.16 52,813.85 52,834.73 0.0K
14:55 52,834.73 52,845.16 52,792.98 52,824.29 0.0K
15:00 52,834.73 52,834.73 52,740.79 52,740.79 0.0K
15:05 52,751.23 52,772.10 52,740.79 52,740.79 0.0K
15:10 52,730.35 52,782.54 52,730.35 52,761.66 0.0K
15:15 52,751.23 52,751.23 52,719.91 52,740.79 0.0K
15:20 52,740.79 52,761.66 52,709.48 52,761.66 0.0K
15:25 52,761.66 52,772.10 52,761.66 52,772.10 0.0K
15:30 52,772.10 52,772.10 52,699.04 52,699.04 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 53,301.16 53,973.30 53,162.47 53,311.83 0.0M
2025-09-25 53,545.06 53,587.42 52,983.77 53,343.84 0.0M
2025-09-24 52,867.68 53,046.85 52,161.51 52,952.00 0.0M
2025-09-22 52,490.29 53,220.91 52,490.29 52,699.04 0.0M
2025-09-19 53,039.34 53,607.17 51,472.56 52,187.60 0.0M
2025-09-18 52,295.23 52,941.49 51,847.02 52,576.67 0.0M
2025-09-17 52,276.70 52,509.42 51,747.80 52,118.03 0.0M
2025-09-16 52,816.67 53,352.61 52,480.39 52,890.23 0.0M
2025-09-12 52,772.70 52,887.34 52,303.75 52,543.44 0.0M
2025-09-11 51,670.84 52,230.00 51,474.10 52,105.75 0.0M
2025-09-10 51,241.59 51,856.36 51,159.62 51,774.39 0.0M
2025-09-09 52,194.65 52,598.61 51,189.91 51,231.34 0.0M
2025-09-08 51,263.34 52,094.91 51,192.35 51,790.68 0.0M
2025-09-05 50,605.86 50,964.84 50,157.14 50,705.58 0.0M
2025-09-04 48,999.21 49,877.50 48,999.21 49,857.99 0.0M
2025-09-03 49,621.46 49,741.05 48,614.88 48,794.27 0.0M
2025-09-02 49,447.13 49,978.29 49,358.60 49,830.75 0.0M
2025-09-01 49,062.51 49,687.45 48,586.37 49,181.55 0.0M
2025-08-29 49,728.30 49,838.41 49,428.01 49,598.17 0.0M
2025-08-28 49,197.64 50,068.40 49,108.59 50,048.61 0.0M
2025-08-27 49,484.62 49,623.40 49,167.41 49,474.70 0.0M
2025-08-26 50,374.95 50,445.91 49,330.75 49,563.92 0.0M
2025-08-25 51,175.06 51,417.98 50,486.79 50,689.22 0.0M
2025-08-22 50,437.65 50,728.67 49,945.92 50,608.25 0.0M
2025-08-21 50,460.79 50,612.97 49,983.98 50,176.73 0.0M
2025-08-20 51,165.11 51,195.84 50,488.92 50,724.56 0.0M
2025-08-19 51,462.55 51,554.89 50,908.53 51,226.58 0.0M
2025-08-18 50,993.59 51,623.52 50,973.27 51,298.40 0.0M
2025-08-15 49,882.47 50,840.04 49,872.60 50,800.55 0.0M
2025-08-14 50,129.55 50,129.55 49,278.18 49,359.26 0.0M
2025-08-13 50,338.42 51,035.21 50,199.06 50,676.86 0.0M
2025-08-12 48,859.93 50,323.50 48,859.93 49,771.03 0.0M
2025-08-08 47,845.97 48,870.43 47,827.00 48,462.54 0.0M
2025-08-07 46,634.07 47,643.59 46,634.07 47,428.60 0.0M
2025-08-06 45,830.17 46,874.27 45,830.17 46,736.89 0.0M
2025-08-05 45,486.44 45,974.18 45,414.18 45,793.54 0.0M
2025-08-04 44,875.04 45,207.45 44,237.93 45,161.28 0.0M
2025-08-01 46,085.17 46,654.01 45,920.02 46,167.74 0.0M
2025-07-31 45,440.35 45,955.48 45,250.56 45,874.15 0.0M
2025-07-30 44,954.01 45,205.25 44,765.58 45,187.30 0.0M
2025-07-29 44,982.65 44,982.65 44,645.74 44,864.28 0.0M
2025-07-28 46,193.12 46,193.12 45,519.78 45,529.00 0.0M
2025-07-25 46,627.38 46,777.91 45,997.02 46,119.33 0.0M
2025-07-24 46,350.63 47,332.17 46,223.39 47,041.34 0.0M
2025-07-23 43,781.27 45,775.61 43,610.08 45,441.79 0.0M
2025-07-22 42,891.09 43,592.96 42,351.85 42,796.94 0.0M
2025-07-18 43,408.57 43,408.57 42,771.09 42,796.94 0.0M
2025-07-17 42,392.55 43,106.60 42,273.54 43,072.60 0.0M
2025-07-16 42,724.92 42,810.25 42,315.34 42,503.06 0.0M
2025-07-15 42,895.40 43,040.35 42,443.51 42,665.19 0.0M
2025-07-14 42,426.46 42,920.98 42,204.78 42,631.09 0.0M
2025-07-11 42,724.19 43,164.30 42,427.97 42,631.09 0.0M
2025-07-10 42,643.39 42,643.39 42,001.04 42,317.94 0.0M
2025-07-09 42,976.29 43,035.80 42,517.19 42,823.25 0.0M
2025-07-08 42,228.86 42,635.88 42,194.94 42,508.69 0.0M
2025-07-07 42,878.79 42,921.68 42,269.79 42,398.45 0.0M
2025-07-04 43,334.21 43,394.36 42,638.18 42,887.37 0.0M
2025-07-03 42,870.35 42,990.44 42,613.03 42,964.71 0.0M
2025-07-02 42,801.25 43,154.91 42,447.59 42,887.51 0.0M
2025-07-01 43,707.59 43,733.88 42,918.64 43,129.03 0.0M
2025-06-30 43,986.35 44,263.76 43,578.91 43,830.31 0.0M
2025-06-27 42,760.59 43,454.92 42,667.45 43,344.85 0.0M
2025-06-26 41,753.03 42,378.95 41,736.34 42,337.22 0.0M
2025-06-25 41,886.30 41,894.63 41,369.70 41,727.99 0.0M
2025-06-24 41,850.44 42,162.88 41,496.89 41,661.33 0.0M
2025-06-23 41,201.45 41,201.45 40,713.32 41,110.45 0.0M
2025-06-20 41,862.78 42,114.92 41,366.92 41,366.92 0.0M
2025-06-19 42,516.05 42,516.05 41,835.25 42,022.47 0.0M
2025-06-18 41,554.13 42,575.20 41,554.13 42,550.09 0.0M
2025-06-17 41,597.73 41,863.69 41,522.93 41,847.06 0.0M
2025-06-16 41,515.27 41,752.54 41,187.99 41,556.17 0.0M
2025-06-14 41,518.40 40,909.80 40,909.80 40,909.80 0.0M
2025-06-13 41,518.40 41,543.41 40,576.32 40,909.80 0.0M
2025-06-12 41,852.55 42,019.96 41,459.14 41,685.14 0.0M
2025-06-11 42,036.52 42,103.42 41,685.31 41,852.55 0.0M
2025-06-10 41,977.75 42,278.37 41,635.38 41,810.74 0.0M
2025-06-09 41,735.79 41,909.00 41,678.05 41,752.29 0.0M
2025-06-06 41,036.90 41,371.46 40,996.10 41,240.90 0.0M
2025-06-05 41,150.12 41,283.40 40,716.96 40,800.26 0.0M
2025-06-04 41,633.40 41,939.10 41,575.56 41,649.92 0.0M
2025-06-03 41,568.38 41,759.21 41,294.58 41,311.17 0.0M
2025-06-02 41,620.43 41,696.38 41,139.41 41,485.41 0.0M
2025-05-30 41,548.14 42,440.83 41,446.12 42,194.27 0.0M
2025-05-29 41,815.08 42,607.94 41,815.08 42,508.84 0.0M
2025-05-28 41,955.49 42,112.41 41,294.77 41,294.77 0.0M
2025-05-27 40,796.75 41,392.74 40,649.79 41,294.77 0.0M
2025-05-26 40,474.20 40,934.23 40,401.56 40,821.24 0.0M
2025-05-23 40,034.89 40,559.99 40,034.89 40,353.14 0.0M
2025-05-22 39,699.93 39,981.21 39,482.95 39,780.30 0.0M
2025-05-21 40,682.58 40,747.15 40,141.76 40,182.12 0.0M
2025-05-20 40,851.89 40,989.06 40,174.12 40,359.70 0.0M
2025-05-19 40,294.99 40,537.83 40,157.38 40,343.56 0.0M
2025-05-16 40,545.63 40,594.00 40,013.51 40,473.07 0.0M
2025-05-15 40,516.70 40,647.82 40,090.56 40,311.82 0.0M
2025-05-14 41,273.40 41,273.40 40,239.50 40,975.63 0.0M
2025-05-13 41,510.21 42,069.85 41,356.11 41,356.11 0.0M
2025-05-12 40,730.92 40,795.56 40,076.44 40,553.16 0.0M
2025-05-09 40,202.57 40,596.71 40,044.91 40,399.64 0.0M
2025-05-08 39,461.41 39,532.10 38,754.50 39,414.28 0.0M
2025-05-07 39,436.93 39,515.04 39,046.39 39,272.90 0.0M
2025-05-02 38,868.41 39,472.23 38,791.00 39,054.20 0.0M
2025-05-01 38,254.80 38,851.10 38,010.16 38,705.85 0.0M
2025-04-30 38,035.81 38,307.11 37,809.72 38,224.22 0.0M
2025-04-28 37,629.68 38,126.66 37,533.25 37,681.60 0.0M
2025-04-25 36,662.72 37,376.64 36,561.76 37,088.19 0.0M
2025-04-24 36,487.83 36,552.46 35,906.15 36,056.96 0.0M
2025-04-23 35,691.80 36,148.15 35,574.26 35,906.15 0.0M
2025-04-22 34,240.72 34,668.21 34,220.03 34,571.68 0.0M
2025-04-21 34,884.98 35,040.43 34,270.24 34,475.15 0.0M
2025-04-18 34,770.33 35,364.69 34,466.23 35,330.14 0.0M
2025-04-17 33,613.03 34,556.08 33,606.29 34,556.08 0.0M
2025-04-16 34,130.09 34,354.95 33,135.29 33,680.39 0.0M
2025-04-15 34,169.01 34,443.01 34,068.77 34,068.77 0.0M
2025-04-14 33,545.13 34,162.08 33,413.86 33,413.86 0.0M
2025-04-11 33,548.81 33,548.81 31,143.00 32,816.60 0.0M
2025-04-10 31,168.78 35,010.85 31,162.78 34,866.77 0.0M
2025-04-09 31,330.45 31,330.45 29,204.39 30,016.16 0.0M
2025-04-08 29,896.51 32,772.07 29,821.60 32,213.09 0.0M
2025-04-07 32,718.05 32,731.68 27,647.81 28,813.14 0.0M
2025-04-04 35,385.86 35,407.60 32,885.73 34,074.20 0.0M
2025-04-03 37,026.78 37,034.48 35,286.70 36,233.73 0.0M
2025-04-02 38,885.22 38,885.22 37,938.88 38,497.38 0.0M
2025-04-01 39,472.27 39,812.35 38,622.07 38,784.38 0.0M
2025-03-31 40,195.40 40,195.40 38,370.23 38,645.26 0.0M
2025-03-28 42,373.73 42,382.41 41,210.43 41,670.54 0.0M
2025-03-27 42,748.87 43,406.81 42,532.44 43,406.81 0.0M
2025-03-26 43,474.14 43,585.55 42,934.25 43,285.61 0.0M
2025-03-25 43,214.92 43,410.89 42,609.98 42,848.55 0.0M
2025-03-24 43,091.62 43,194.82 42,575.66 42,601.46 0.0M
2025-03-21 42,611.06 43,477.35 42,611.06 42,997.03 0.0M
2025-03-19 42,783.44 43,438.51 42,706.88 42,885.53 0.0M
2025-03-18 42,370.83 42,810.46 42,345.94 42,536.73 0.0M
2025-03-17 41,248.50 41,733.78 41,216.15 41,474.97 0.0M
2025-03-14 39,785.01 40,663.27 39,601.37 40,439.71 0.0M
2025-03-13 40,287.13 40,765.03 39,904.81 39,920.74 0.0M
2025-03-12 39,128.53 40,106.94 39,128.53 39,825.16 0.0M
2025-03-11 39,200.31 39,200.31 37,649.56 39,136.36 0.0M
2025-03-10 40,192.54 40,377.24 39,718.74 39,967.69 0.0M
2025-03-07 40,583.78 40,691.62 39,969.88 40,152.39 0.0M
2025-03-06 40,961.04 41,641.84 40,961.04 41,479.74 0.0M
2025-03-05 40,378.08 40,822.07 39,958.32 40,523.39 0.0M
2025-03-04 40,566.24 40,713.34 39,577.42 40,361.94 0.0M
2025-03-03 40,426.09 40,907.83 40,031.23 40,860.44 0.0M
2025-02-28 40,472.66 40,579.51 39,017.81 39,486.32 0.0M
2025-02-27 40,740.19 41,137.93 40,537.26 41,097.34 0.0M
2025-02-26 40,634.89 40,667.51 39,860.19 40,585.96 0.0M
2025-02-25 40,412.55 41,044.25 40,322.31 40,773.52 0.0M
2025-02-21 40,627.11 41,101.42 40,512.62 41,019.64 0.0M
2025-02-20 41,307.06 41,474.36 40,504.01 40,888.80 0.0M
2025-02-19 41,985.56 42,237.98 41,522.79 41,825.70 0.0M
2025-02-18 41,935.83 42,513.15 41,810.32 42,069.70 0.0M
2025-02-17 41,519.43 42,001.73 41,477.85 41,835.42 0.0M
2025-02-14 42,064.91 42,241.33 41,560.84 41,577.64 0.0M
2025-02-13 41,474.06 42,177.99 41,343.10 42,006.10 0.0M
2025-02-12 41,195.88 41,204.07 40,581.75 40,925.66 0.0M
2025-02-10 40,950.25 41,130.79 40,687.64 40,942.04 0.0M
2025-02-07 41,264.46 41,347.37 40,791.87 41,032.31 0.0M
2025-02-06 41,446.90 41,949.94 41,314.95 41,455.15 0.0M
2025-02-05 41,470.73 41,963.65 40,953.17 41,232.49 0.0M
2025-02-04 41,563.19 41,709.22 40,743.77 41,076.40 0.0M
2025-02-03 41,496.35 41,496.35 40,402.99 40,565.28 0.0M
2025-01-31 42,420.08 42,913.44 42,283.98 42,709.29 0.0M
2025-01-30 42,191.43 42,640.91 42,089.66 42,530.66 0.0M
2025-01-29 42,143.71 42,545.88 42,118.58 42,403.45 0.0M
2025-01-28 41,733.17 42,420.20 41,255.60 41,892.36 0.0M
2025-01-27 42,275.01 42,532.89 41,759.26 41,892.36 0.0M
2025-01-24 41,783.91 42,240.70 41,360.34 41,592.89 0.0M
2025-01-23 41,312.65 41,682.69 41,082.41 41,526.45 0.0M
2025-01-22 41,050.54 41,220.53 40,856.25 41,115.30 0.0M
2025-01-21 40,879.81 40,976.77 39,918.21 40,475.78 0.0M
2025-01-20 40,007.95 40,719.13 40,007.95 40,403.05 0.0M
2025-01-17 39,502.18 39,581.66 38,619.93 39,510.12 0.0M
2025-01-16 40,194.12 40,528.27 39,692.88 39,740.62 0.0M
2025-01-15 40,207.80 40,318.61 39,542.95 39,780.40 0.0M
2025-01-14 40,384.23 40,538.06 39,218.37 39,574.61 0.0M
2025-01-10 40,908.89 41,114.42 40,481.39 40,481.39 0.0M
2025-01-09 41,898.16 41,940.29 40,853.45 41,106.20 0.0M
2025-01-08 42,373.44 42,390.52 41,826.57 42,125.64 0.0M
2025-01-07 42,246.83 42,999.89 41,903.77 42,723.77 0.0M
2025-01-06 42,783.40 42,902.79 41,555.41 41,836.83 0.0M