NEXT FUNDS Nikkei 225 High Dividend Yield Stock 50 (1489)

1489
🏛️ Japón →
2,605.00
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
2021-12-30 1,230.00 1,230.00 1,221.70 1,229.30 0.0M
2021-12-29 1,228.00 1,230.30 1,225.00 1,229.30 0.1M
2021-12-28 1,225.70 1,225.70 1,220.00 1,223.70 0.1M
2021-12-27 1,221.70 1,221.70 1,214.00 1,217.00 0.0M
2021-12-24 1,227.00 1,227.00 1,216.70 1,220.30 0.0M
2021-12-23 1,214.70 1,223.30 1,214.70 1,223.30 0.0M
2021-12-22 1,215.30 1,216.30 1,208.30 1,209.30 0.0M
2021-12-21 1,208.30 1,213.30 1,205.70 1,212.00 0.0M
2021-12-20 1,231.70 1,231.70 1,195.70 1,198.00 0.1M
2021-12-17 1,230.00 1,236.70 1,223.30 1,226.70 0.0M
2021-12-16 1,217.30 1,228.30 1,217.30 1,228.30 0.0M
2021-12-15 1,207.00 1,213.30 1,207.00 1,211.30 0.0M
2021-12-14 1,204.00 1,208.30 1,203.30 1,206.70 0.0M
2021-12-13 1,209.00 1,210.00 1,202.70 1,205.70 0.0M
2021-12-10 1,208.00 1,211.00 1,200.00 1,200.70 0.0M
2021-12-09 1,214.70 1,214.70 1,203.70 1,203.70 0.0M
2021-12-08 1,219.00 1,219.00 1,209.70 1,210.30 0.0M
2021-12-07 1,191.00 1,211.30 1,190.70 1,210.00 0.0M
2021-12-06 1,190.00 1,191.70 1,181.30 1,187.30 0.0M
2021-12-03 1,170.00 1,184.00 1,168.30 1,184.00 0.0M
2021-12-02 1,160.70 1,168.00 1,156.70 1,165.30 0.1M
2021-12-01 1,156.30 1,169.00 1,154.00 1,168.30 0.1M
2021-11-30 1,187.30 1,187.30 1,165.70 1,165.70 0.1M
2021-11-29 1,170.30 1,183.30 1,166.70 1,173.70 0.1M
2021-11-26 1,206.70 1,206.70 1,186.70 1,195.00 0.2M
2021-11-25 1,205.00 1,215.00 1,205.00 1,213.30 0.0M
2021-11-24 1,208.30 1,216.70 1,203.30 1,205.00 0.0M
2021-11-22 1,195.00 1,205.00 1,193.30 1,205.00 0.0M
2021-11-19 1,198.30 1,201.70 1,196.70 1,201.70 0.0M
2021-11-18 1,203.30 1,203.30 1,193.30 1,200.00 0.0M
2021-11-17 1,215.00 1,216.70 1,208.30 1,210.00 0.0M
2021-11-16 1,215.00 1,223.30 1,215.00 1,216.70 0.0M
2021-11-15 1,220.00 1,223.30 1,215.00 1,215.00 0.0M
2021-11-12 1,213.30 1,218.30 1,211.70 1,216.70 0.0M
2021-11-11 1,211.70 1,213.30 1,205.00 1,208.30 0.0M
2021-11-10 1,215.00 1,218.30 1,208.30 1,208.30 0.0M
2021-11-09 1,221.70 1,225.00 1,213.30 1,213.30 0.0M
2021-11-08 1,218.30 1,225.00 1,218.30 1,220.00 0.0M
2021-11-05 1,223.30 1,223.30 1,215.00 1,216.70 0.0M
2021-11-04 1,240.00 1,241.70 1,228.30 1,230.00 0.0M
2021-11-02 1,240.00 1,240.00 1,226.70 1,228.30 0.0M
2021-11-01 1,236.70 1,241.70 1,230.00 1,241.70 0.0M
2021-10-29 1,218.30 1,231.70 1,210.00 1,223.30 0.0M
2021-10-28 1,225.00 1,225.00 1,215.00 1,220.00 0.0M
2021-10-27 1,236.70 1,238.30 1,228.30 1,231.70 0.0M
2021-10-26 1,241.70 1,243.30 1,236.70 1,236.70 0.0M
2021-10-25 1,233.30 1,240.00 1,231.70 1,231.70 0.0M
2021-10-22 1,236.70 1,245.00 1,231.70 1,235.00 0.0M
2021-10-21 1,251.70 1,256.70 1,243.30 1,245.00 0.0M
2021-10-20 1,258.30 1,263.30 1,251.70 1,253.30 0.0M
2021-10-19 1,263.30 1,263.30 1,250.00 1,255.00 0.0M
2021-10-18 1,255.00 1,260.00 1,253.30 1,256.70 0.1M
2021-10-15 1,253.30 1,253.30 1,240.00 1,251.70 0.0M
2021-10-14 1,255.00 1,258.30 1,240.00 1,240.00 0.0M
2021-10-13 1,260.00 1,260.00 1,246.70 1,251.70 0.0M
2021-10-12 1,260.00 1,260.00 1,253.30 1,255.00 0.0M
2021-10-11 1,238.30 1,258.30 1,238.30 1,258.30 0.0M
2021-10-08 1,236.70 1,246.70 1,236.70 1,238.30 0.0M
2021-10-07 1,251.70 1,251.70 1,220.00 1,226.70 0.2M
2021-10-06 1,258.30 1,268.30 1,225.00 1,245.00 0.1M
2021-10-05 1,268.30 1,280.00 1,265.00 1,275.00 0.1M
2021-10-04 1,263.30 1,290.00 1,261.70 1,273.30 0.1M
2021-10-01 1,260.00 1,266.70 1,251.70 1,263.30 0.1M
2021-09-30 1,280.00 1,285.00 1,273.30 1,273.30 0.0M
2021-09-29 1,276.70 1,288.30 1,276.70 1,276.70 0.2M
2021-09-28 1,291.70 1,295.00 1,278.30 1,288.30 0.1M
2021-09-27 1,288.30 1,295.00 1,283.30 1,283.30 0.0M
2021-09-24 1,280.00 1,281.70 1,275.00 1,280.00 0.0M
2021-09-22 1,253.30 1,263.30 1,253.30 1,255.00 0.1M
2021-09-21 1,255.00 1,280.00 1,253.30 1,266.70 0.3M
2021-09-17 1,281.70 1,290.00 1,276.70 1,288.30 0.1M
2021-09-16 1,285.00 1,288.30 1,278.30 1,280.00 0.1M
2021-09-15 1,280.00 1,285.00 1,273.30 1,281.70 0.2M
2021-09-14 1,281.70 1,291.70 1,281.70 1,290.00 0.1M
2021-09-13 1,265.00 1,276.70 1,261.70 1,276.70 0.1M
2021-09-10 1,261.70 1,268.30 1,258.30 1,266.70 0.1M
2021-09-09 1,253.30 1,260.00 1,251.70 1,260.00 0.1M
2021-09-08 1,245.00 1,260.00 1,245.00 1,260.00 0.3M
2021-09-07 1,248.30 1,250.00 1,243.30 1,250.00 0.1M
2021-09-06 1,238.30 1,245.00 1,238.30 1,243.30 0.1M
2021-09-03 1,215.00 1,228.30 1,215.00 1,228.30 0.1M
2021-09-02 1,208.30 1,211.70 1,203.30 1,211.70 0.1M
2021-09-01 1,195.00 1,208.30 1,195.00 1,208.30 0.1M
2021-08-31 1,183.30 1,193.30 1,180.00 1,193.30 0.0M
2021-08-30 1,183.30 1,186.70 1,181.70 1,186.70 0.0M
2021-08-27 1,175.00 1,176.70 1,171.70 1,175.00 0.0M
2021-08-26 1,180.00 1,180.00 1,173.30 1,176.70 0.0M
2021-08-25 1,180.00 1,183.30 1,173.30 1,176.70 0.0M
2021-08-24 1,175.00 1,180.00 1,170.00 1,178.30 0.0M
2021-08-23 1,163.30 1,171.70 1,161.70 1,170.00 0.0M
2021-08-20 1,165.00 1,170.00 1,151.70 1,155.00 0.0M
2021-08-19 1,183.30 1,183.30 1,170.00 1,173.30 0.0M
2021-08-18 1,190.00 1,195.00 1,186.70 1,193.30 0.0M
2021-08-17 1,193.30 1,193.30 1,186.70 1,188.30 0.0M
2021-08-16 1,200.00 1,200.00 1,186.70 1,191.70 0.1M
2021-08-13 1,211.70 1,211.70 1,203.30 1,203.30 0.0M
2021-08-12 1,208.30 1,215.00 1,205.00 1,205.00 0.1M
2021-08-11 1,188.30 1,203.30 1,188.30 1,201.70 0.0M
2021-08-10 1,185.00 1,193.30 1,180.00 1,183.30 0.0M
2021-08-06 1,178.30 1,181.70 1,175.00 1,180.00 0.0M
2021-08-05 1,168.30 1,176.70 1,168.30 1,176.70 0.0M
2021-08-04 1,170.00 1,175.00 1,168.30 1,170.00 0.1M
2021-08-03 1,168.30 1,171.70 1,160.00 1,171.70 0.0M
2021-08-02 1,155.00 1,173.30 1,155.00 1,170.00 0.1M
2021-07-30 1,151.70 1,153.30 1,146.70 1,148.30 0.0M
2021-07-29 1,156.70 1,160.00 1,151.70 1,151.70 0.0M
2021-07-28 1,156.70 1,163.30 1,156.70 1,156.70 0.0M
2021-07-27 1,156.70 1,163.30 1,155.00 1,160.00 0.2M
2021-07-26 1,160.00 1,160.00 1,150.00 1,153.30 0.0M
2021-07-21 1,150.00 1,156.70 1,140.00 1,140.00 0.0M
2021-07-20 1,136.70 1,143.30 1,133.30 1,136.70 0.0M
2021-07-19 1,148.30 1,151.70 1,141.70 1,146.70 0.0M
2021-07-16 1,156.70 1,163.30 1,151.70 1,161.70 0.0M
2021-07-15 1,166.70 1,168.30 1,158.30 1,160.00 0.0M
2021-07-14 1,170.00 1,173.30 1,170.00 1,170.00 0.0M
2021-07-13 1,166.70 1,173.30 1,166.70 1,171.70 0.0M
2021-07-12 1,163.30 1,163.30 1,155.00 1,155.00 0.1M
2021-07-09 1,135.00 1,150.00 1,126.70 1,150.00 0.2M
2021-07-08 1,151.70 1,153.30 1,145.00 1,145.00 0.0M
2021-07-07 1,155.00 1,156.70 1,148.30 1,150.00 0.0M
2021-07-06 1,170.00 1,171.70 1,165.00 1,170.00 0.0M
2021-07-05 1,168.30 1,170.00 1,166.70 1,168.30 0.0M
2021-07-02 1,168.30 1,175.00 1,166.70 1,173.30 0.0M
2021-07-01 1,171.70 1,171.70 1,161.70 1,163.30 0.0M
2021-06-30 1,171.70 1,173.30 1,166.70 1,166.70 0.0M
2021-06-29 1,176.70 1,176.70 1,166.70 1,166.70 0.0M
2021-06-28 1,191.70 1,191.70 1,181.70 1,181.70 0.0M
2021-06-25 1,185.00 1,185.00 1,175.00 1,180.00 0.1M
2021-06-24 1,173.30 1,178.30 1,170.00 1,171.70 0.0M
2021-06-23 1,178.30 1,180.00 1,171.70 1,175.00 0.0M
2021-06-22 1,171.70 1,178.30 1,166.70 1,175.00 0.0M
2021-06-21 1,161.70 1,163.30 1,140.00 1,145.00 0.2M
2021-06-18 1,181.70 1,181.70 1,171.70 1,175.00 0.0M
2021-06-17 1,196.70 1,198.30 1,190.00 1,195.00 0.0M
2021-06-16 1,193.30 1,200.00 1,193.30 1,195.00 0.0M
2021-06-15 1,186.70 1,191.70 1,185.00 1,191.70 0.0M
2021-06-14 1,193.30 1,193.30 1,185.00 1,185.00 0.0M
2021-06-11 1,198.30 1,198.30 1,180.00 1,185.00 0.0M
2021-06-10 1,193.30 1,193.30 1,188.30 1,190.00 0.0M
2021-06-09 1,203.30 1,203.30 1,195.00 1,195.00 0.0M
2021-06-08 1,203.30 1,203.30 1,198.30 1,203.30 0.0M
2021-06-07 1,208.30 1,208.30 1,200.00 1,203.30 0.0M
2021-06-04 1,203.30 1,205.00 1,195.00 1,205.00 0.0M
2021-06-03 1,196.70 1,203.30 1,196.70 1,198.30 0.0M
2021-06-02 1,191.70 1,198.30 1,183.30 1,196.70 0.0M
2021-06-01 1,190.00 1,190.00 1,178.30 1,185.00 0.0M
2021-05-31 1,195.00 1,195.00 1,180.00 1,185.00 0.0M
2021-05-28 1,190.00 1,200.00 1,190.00 1,196.70 0.0M
2021-05-27 1,186.70 1,188.30 1,175.00 1,178.30 0.0M
2021-05-26 1,185.00 1,188.30 1,183.30 1,188.30 0.0M
2021-05-25 1,196.70 1,198.30 1,190.00 1,195.00 0.0M
2021-05-24 1,185.00 1,195.00 1,185.00 1,190.00 0.0M
2021-05-21 1,181.70 1,183.30 1,178.30 1,178.30 0.0M
2021-05-20 1,180.00 1,186.70 1,178.30 1,180.00 0.0M
2021-05-19 1,188.30 1,195.00 1,181.70 1,185.00 0.0M
2021-05-18 1,180.00 1,196.70 1,180.00 1,193.30 0.0M
2021-05-17 1,190.00 1,190.00 1,173.30 1,175.00 0.0M
2021-05-14 1,171.70 1,183.30 1,171.70 1,178.30 0.0M
2021-05-13 1,156.70 1,176.70 1,156.70 1,166.70 0.0M
2021-05-12 1,183.30 1,185.00 1,160.00 1,173.30 0.1M
2021-05-11 1,200.00 1,201.70 1,181.70 1,188.30 0.0M
2021-05-10 1,196.70 1,203.30 1,196.70 1,201.70 0.0M
2021-05-07 1,185.00 1,191.70 1,183.30 1,190.00 0.1M
2021-05-06 1,171.70 1,186.70 1,171.70 1,178.30 0.0M
2021-04-30 1,160.00 1,160.00 1,150.00 1,150.00 0.0M
2021-04-28 1,151.70 1,156.70 1,151.70 1,151.70 0.1M
2021-04-27 1,150.00 1,156.70 1,146.70 1,146.70 0.0M
2021-04-26 1,158.30 1,158.30 1,148.30 1,150.00 0.0M
2021-04-23 1,141.70 1,150.00 1,141.70 1,146.70 0.0M
2021-04-22 1,158.30 1,158.30 1,150.00 1,150.00 0.1M
2021-04-21 1,153.30 1,153.30 1,136.70 1,143.30 0.1M
2021-04-20 1,173.30 1,173.30 1,160.00 1,170.00 0.1M
2021-04-19 1,178.30 1,181.70 1,173.30 1,178.30 0.0M
2021-04-16 1,175.00 1,178.30 1,170.00 1,178.30 0.0M
2021-04-15 1,173.30 1,183.30 1,173.30 1,178.30 0.0M
2021-04-14 1,168.30 1,168.30 1,161.70 1,165.00 0.0M
2021-04-13 1,170.00 1,180.00 1,170.00 1,170.00 0.0M
2021-04-12 1,175.00 1,181.70 1,168.30 1,168.30 0.1M
2021-04-09 1,176.70 1,181.70 1,168.30 1,168.30 0.2M
2021-04-08 1,185.00 1,185.00 1,163.30 1,166.70 0.1M
2021-04-07 1,183.30 1,188.30 1,176.70 1,183.30 0.1M
2021-04-06 1,200.00 1,201.70 1,175.00 1,175.00 0.1M
2021-04-05 1,203.30 1,220.00 1,201.70 1,213.30 0.3M
2021-04-02 1,216.70 1,216.70 1,200.00 1,200.00 0.4M
2021-04-01 1,213.30 1,223.30 1,196.70 1,201.70 0.1M
2021-03-31 1,223.30 1,228.30 1,210.00 1,211.70 0.1M
2021-03-30 1,220.00 1,231.70 1,218.30 1,226.70 0.1M
2021-03-29 1,240.00 1,240.00 1,215.00 1,218.30 0.1M
2021-03-26 1,230.00 1,236.70 1,226.70 1,226.70 0.1M
2021-03-25 1,200.00 1,223.30 1,200.00 1,213.30 0.1M
2021-03-24 1,205.00 1,205.00 1,181.70 1,190.00 0.1M
2021-03-23 1,238.30 1,238.30 1,220.00 1,221.70 0.1M
2021-03-22 1,233.30 1,238.30 1,223.30 1,233.30 0.1M
2021-03-19 1,221.70 1,241.70 1,218.30 1,241.70 0.2M
2021-03-18 1,213.30 1,226.70 1,210.00 1,221.70 0.1M
2021-03-17 1,200.00 1,206.70 1,200.00 1,203.30 0.1M
2021-03-16 1,206.70 1,211.70 1,200.00 1,201.70 0.1M
2021-03-15 1,193.30 1,208.30 1,193.30 1,205.00 0.1M
2021-03-12 1,186.70 1,190.00 1,175.00 1,186.70 0.0M
2021-03-11 1,178.30 1,190.00 1,178.30 1,180.00 0.0M
2021-03-10 1,166.70 1,178.30 1,166.70 1,175.00 0.1M
2021-03-09 1,168.30 1,181.70 1,168.30 1,175.00 0.1M
2021-03-08 1,151.70 1,165.00 1,151.70 1,153.30 0.0M
2021-03-05 1,133.30 1,136.70 1,121.70 1,136.70 0.0M
2021-03-04 1,135.00 1,140.00 1,116.70 1,128.30 0.1M
2021-03-03 1,125.00 1,133.30 1,121.70 1,131.70 0.1M
2021-03-02 1,130.00 1,131.70 1,113.30 1,120.00 0.0M
2021-03-01 1,115.00 1,123.30 1,110.00 1,120.00 0.0M
2021-02-26 1,123.30 1,126.70 1,103.30 1,103.30 0.1M
2021-02-25 1,133.30 1,136.70 1,128.30 1,133.30 0.0M
2021-02-24 1,125.00 1,130.00 1,118.30 1,118.30 0.0M
2021-02-22 1,123.30 1,131.70 1,118.30 1,118.30 0.0M
2021-02-19 1,110.00 1,115.00 1,106.70 1,108.30 0.0M
2021-02-18 1,138.30 1,140.00 1,116.70 1,116.70 0.1M
2021-02-17 1,126.70 1,136.70 1,125.00 1,131.70 0.0M
2021-02-16 1,118.30 1,131.70 1,118.30 1,121.70 0.1M
2021-02-15 1,115.00 1,126.70 1,108.30 1,113.30 0.0M
2021-02-12 1,110.00 1,110.00 1,100.00 1,103.30 0.0M
2021-02-10 1,095.00 1,110.00 1,093.30 1,103.30 0.0M
2021-02-09 1,110.00 1,113.30 1,095.00 1,101.70 0.1M
2021-02-08 1,088.30 1,103.30 1,088.30 1,101.70 0.0M
2021-02-05 1,078.30 1,080.00 1,070.00 1,076.70 0.0M
2021-02-04 1,066.70 1,075.00 1,065.00 1,065.00 0.0M
2021-02-03 1,056.70 1,065.00 1,056.70 1,061.70 0.0M
2021-02-02 1,046.70 1,051.70 1,041.70 1,045.00 0.0M
2021-02-01 1,033.30 1,045.00 1,033.30 1,045.00 0.0M
2021-01-29 1,051.70 1,053.30 1,033.30 1,033.30 0.1M
2021-01-28 1,056.70 1,056.70 1,038.30 1,050.00 0.1M
2021-01-27 1,056.70 1,060.00 1,053.30 1,056.70 0.0M
2021-01-26 1,053.30 1,055.00 1,050.00 1,050.00 0.1M
2021-01-25 1,051.70 1,055.00 1,048.30 1,051.70 0.2M
2021-01-22 1,045.00 1,050.00 1,041.70 1,045.00 0.1M
2021-01-21 1,053.30 1,056.70 1,048.30 1,048.30 0.0M
2021-01-20 1,050.00 1,050.00 1,041.70 1,045.00 0.0M
2021-01-19 1,043.30 1,048.30 1,041.70 1,043.30 0.0M
2021-01-18 1,046.70 1,050.00 1,040.00 1,040.00 0.0M
2021-01-15 1,063.30 1,065.00 1,055.00 1,055.00 0.0M
2021-01-14 1,048.30 1,063.30 1,046.70 1,053.30 0.1M
2021-01-13 1,041.70 1,051.70 1,040.00 1,050.00 0.0M
2021-01-12 1,035.00 1,041.70 1,031.70 1,041.70 0.1M
2021-01-08 1,025.00 1,035.00 1,021.70 1,033.30 0.1M
2021-01-07 1,016.70 1,031.70 1,015.00 1,020.00 0.1M
2021-01-06 983.00 998.30 982.30 994.70 0.0M
2021-01-05 984.00 990.70 982.30 987.30 0.1M
2021-01-04 1,001.70 1,001.70 980.70 988.30 0.1M