NEXT FUNDS TOPIX-17 Energy Resources (1618)

1618
🏛️ Japón →
25,650.00
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
2023-12-29 17,400.00 17,445.00 17,190.00 17,260.00 0.0M
2023-12-28 17,310.00 17,450.00 17,275.00 17,440.00 0.0M
2023-12-27 17,185.00 17,535.00 17,185.00 17,465.00 0.0M
2023-12-26 17,155.00 17,220.00 17,090.00 17,165.00 0.0M
2023-12-25 17,420.00 17,420.00 17,060.00 17,130.00 0.0M
2023-12-22 17,085.00 17,200.00 17,070.00 17,095.00 0.0M
2023-12-21 17,185.00 17,185.00 17,065.00 17,085.00 0.0M
2023-12-20 17,305.00 17,460.00 17,295.00 17,295.00 0.0M
2023-12-19 17,335.00 17,335.00 17,110.00 17,255.00 0.0M
2023-12-18 17,245.00 17,245.00 16,965.00 17,120.00 0.0M
2023-12-15 17,095.00 17,455.00 17,095.00 17,290.00 0.0M
2023-12-14 17,525.00 17,525.00 17,000.00 17,045.00 0.0M
2023-12-13 17,605.00 17,605.00 17,355.00 17,420.00 0.0M
2023-12-12 17,810.00 17,810.00 17,585.00 17,585.00 0.0M
2023-12-11 17,720.00 17,750.00 17,610.00 17,720.00 0.0M
2023-12-08 17,525.00 17,525.00 17,290.00 17,350.00 0.0M
2023-12-07 17,815.00 17,815.00 17,560.00 17,670.00 0.0M
2023-12-06 17,810.00 18,025.00 17,775.00 17,990.00 0.0M
2023-12-05 17,845.00 17,845.00 17,715.00 17,815.00 0.0M
2023-12-04 18,170.00 18,170.00 17,890.00 17,890.00 0.0M
2023-12-01 18,235.00 18,270.00 18,125.00 18,210.00 0.0M
2023-11-30 18,050.00 18,125.00 17,935.00 18,115.00 0.0M
2023-11-29 18,450.00 18,450.00 18,040.00 18,075.00 0.0M
2023-11-28 18,280.00 18,295.00 18,215.00 18,295.00 0.0M
2023-11-27 18,385.00 18,385.00 18,145.00 18,160.00 0.0M
2023-11-24 18,355.00 18,365.00 18,280.00 18,320.00 0.0M
2023-11-22 18,220.00 18,380.00 18,220.00 18,255.00 0.0M
2023-11-21 18,345.00 18,395.00 18,260.00 18,335.00 0.0M
2023-11-20 18,350.00 18,645.00 18,300.00 18,325.00 0.0M
2023-11-17 17,905.00 18,325.00 17,825.00 18,305.00 0.0M
2023-11-16 18,020.00 18,280.00 17,950.00 18,230.00 0.0M
2023-11-15 17,930.00 18,140.00 17,930.00 18,095.00 0.0M
2023-11-14 17,355.00 17,550.00 17,355.00 17,530.00 0.0M
2023-11-13 17,150.00 17,240.00 17,040.00 17,060.00 0.0M
2023-11-10 16,800.00 17,095.00 16,785.00 17,095.00 0.0M
2023-11-09 16,665.00 16,980.00 16,480.00 16,925.00 0.0M
2023-11-08 17,220.00 17,220.00 16,530.00 16,545.00 0.0M
2023-11-07 17,675.00 17,805.00 17,480.00 17,480.00 0.0M
2023-11-06 17,835.00 17,835.00 17,585.00 17,675.00 0.0M
2023-11-02 17,920.00 17,955.00 17,640.00 17,705.00 0.0M
2023-11-01 17,720.00 17,890.00 17,720.00 17,875.00 0.0M
2023-10-31 17,520.00 17,650.00 17,450.00 17,570.00 0.0M
2023-10-30 16,830.00 17,560.00 16,830.00 17,365.00 0.0M
2023-10-27 17,325.00 17,630.00 17,275.00 17,630.00 0.0M
2023-10-26 17,465.00 17,520.00 17,190.00 17,215.00 0.0M
2023-10-25 17,040.00 17,590.00 17,040.00 17,405.00 0.0M
2023-10-24 17,160.00 17,305.00 16,855.00 17,305.00 0.0M
2023-10-23 17,600.00 17,600.00 17,270.00 17,295.00 0.0M
2023-10-20 17,650.00 17,800.00 17,500.00 17,750.00 0.0M
2023-10-19 17,620.00 17,785.00 17,380.00 17,500.00 0.0M
2023-10-18 17,320.00 17,675.00 17,320.00 17,650.00 0.0M
2023-10-17 17,310.00 17,410.00 17,150.00 17,175.00 0.0M
2023-10-16 17,470.00 17,560.00 17,245.00 17,315.00 0.0M
2023-10-13 17,040.00 17,065.00 16,900.00 16,925.00 0.0M
2023-10-12 16,705.00 17,105.00 16,600.00 17,040.00 0.0M
2023-10-11 17,010.00 17,050.00 16,865.00 16,940.00 0.0M
2023-10-10 17,310.00 17,310.00 16,920.00 16,970.00 0.0M
2023-10-06 16,015.00 16,110.00 15,750.00 15,900.00 0.0M
2023-10-05 15,800.00 16,180.00 15,740.00 16,020.00 0.0M
2023-10-04 16,750.00 16,780.00 16,170.00 16,170.00 0.0M
2023-10-03 17,440.00 17,440.00 16,755.00 16,785.00 0.0M
2023-10-02 18,075.00 18,240.00 17,840.00 17,840.00 0.0M
2023-09-29 18,500.00 18,500.00 18,035.00 18,140.00 0.0M
2023-09-28 19,000.00 19,050.00 18,630.00 18,690.00 0.0M
2023-09-27 18,480.00 18,525.00 18,290.00 18,450.00 0.0M
2023-09-26 18,435.00 18,475.00 18,285.00 18,430.00 0.0M
2023-09-25 18,535.00 18,535.00 18,335.00 18,455.00 0.0M
2023-09-22 18,045.00 18,615.00 18,045.00 18,535.00 0.0M
2023-09-21 18,320.00 18,580.00 18,170.00 18,300.00 0.0M
2023-09-20 19,195.00 19,195.00 18,430.00 18,520.00 0.0M
2023-09-19 18,930.00 19,160.00 18,880.00 19,160.00 0.0M
2023-09-15 18,785.00 19,180.00 18,730.00 18,935.00 0.0M
2023-09-14 18,230.00 18,520.00 18,230.00 18,520.00 0.0M
2023-09-13 18,100.00 18,575.00 18,045.00 18,085.00 0.0M
2023-09-12 17,810.00 17,850.00 17,665.00 17,850.00 0.0M
2023-09-11 17,775.00 17,915.00 17,650.00 17,750.00 0.0M
2023-09-08 17,565.00 17,900.00 17,535.00 17,605.00 0.0M
2023-09-07 17,590.00 17,865.00 17,590.00 17,780.00 0.0M
2023-09-06 17,455.00 17,705.00 17,455.00 17,555.00 0.0M
2023-09-05 17,230.00 17,230.00 17,075.00 17,215.00 0.0M
2023-09-04 17,100.00 17,185.00 17,040.00 17,185.00 0.0M
2023-09-01 16,565.00 16,940.00 16,565.00 16,940.00 0.0M
2023-08-31 16,465.00 16,525.00 16,465.00 16,475.00 0.0M
2023-08-30 16,440.00 16,515.00 16,420.00 16,450.00 0.0M
2023-08-29 16,465.00 16,510.00 16,345.00 16,375.00 0.0M
2023-08-28 16,200.00 16,410.00 16,200.00 16,390.00 0.0M
2023-08-25 16,060.00 16,085.00 15,990.00 16,035.00 0.0M
2023-08-24 15,970.00 16,155.00 15,970.00 16,145.00 0.0M
2023-08-23 15,975.00 15,975.00 15,890.00 15,910.00 0.0M
2023-08-22 15,845.00 15,985.00 15,845.00 15,985.00 0.0M
2023-08-21 15,780.00 15,900.00 15,770.00 15,770.00 0.0M
2023-08-18 15,720.00 15,800.00 15,620.00 15,675.00 0.0M
2023-08-17 15,620.00 15,785.00 15,465.00 15,710.00 0.0M
2023-08-16 15,850.00 15,970.00 15,750.00 15,850.00 0.0M
2023-08-15 16,300.00 16,380.00 16,210.00 16,250.00 0.0M
2023-08-14 16,490.00 16,600.00 15,910.00 16,300.00 0.0M
2023-08-10 16,040.00 16,600.00 15,920.00 16,580.00 0.0M
2023-08-09 15,615.00 15,615.00 15,215.00 15,240.00 0.0M
2023-08-08 15,660.00 15,690.00 15,550.00 15,560.00 0.0M
2023-08-07 15,330.00 15,650.00 15,330.00 15,600.00 0.0M
2023-08-04 15,180.00 15,345.00 15,175.00 15,345.00 0.0M
2023-08-03 15,010.00 15,285.00 15,010.00 15,180.00 0.0M
2023-08-02 15,380.00 15,535.00 15,290.00 15,410.00 0.0M
2023-08-01 15,405.00 15,505.00 15,360.00 15,425.00 0.0M
2023-07-31 15,350.00 15,350.00 15,205.00 15,235.00 0.0M
2023-07-28 15,130.00 15,245.00 14,970.00 15,210.00 0.0M
2023-07-27 15,050.00 15,190.00 15,050.00 15,175.00 0.0M
2023-07-26 15,275.00 15,275.00 15,035.00 15,085.00 0.0M
2023-07-25 15,075.00 15,330.00 15,075.00 15,275.00 0.0M
2023-07-24 14,835.00 15,010.00 14,765.00 14,935.00 0.0M
2023-07-21 14,600.00 14,750.00 14,535.00 14,700.00 0.0M
2023-07-20 14,470.00 14,595.00 14,465.00 14,545.00 0.0M
2023-07-19 14,355.00 14,470.00 14,355.00 14,450.00 0.0M
2023-07-18 14,290.00 14,330.00 14,205.00 14,255.00 0.0M
2023-07-14 14,420.00 14,420.00 14,300.00 14,365.00 0.0M
2023-07-13 14,320.00 14,405.00 14,320.00 14,375.00 0.0M
2023-07-12 14,450.00 14,560.00 14,425.00 14,560.00 0.0M
2023-07-11 14,445.00 14,455.00 14,365.00 14,395.00 0.0M
2023-07-10 14,530.00 14,535.00 14,350.00 14,365.00 0.0M
2023-07-07 14,300.00 14,400.00 14,235.00 14,355.00 0.0M
2023-07-06 14,480.00 14,530.00 14,395.00 14,460.00 0.0M
2023-07-05 14,500.00 14,515.00 14,420.00 14,515.00 0.0M
2023-07-04 14,535.00 14,535.00 14,445.00 14,475.00 0.0M
2023-07-03 14,305.00 14,530.00 14,305.00 14,530.00 0.0M
2023-06-30 14,320.00 14,355.00 14,250.00 14,280.00 0.0M
2023-06-29 14,350.00 14,380.00 14,250.00 14,310.00 0.0M
2023-06-28 14,235.00 14,280.00 14,120.00 14,260.00 0.0M
2023-06-27 14,150.00 14,210.00 14,050.00 14,205.00 0.0M
2023-06-26 14,050.00 14,160.00 14,000.00 14,075.00 0.0M
2023-06-23 14,115.00 14,170.00 13,950.00 14,020.00 0.0M
2023-06-22 14,250.00 14,390.00 14,195.00 14,195.00 0.0M
2023-06-21 14,020.00 14,120.00 13,950.00 14,100.00 0.0M
2023-06-20 14,180.00 14,210.00 14,050.00 14,110.00 0.0M
2023-06-19 14,335.00 14,390.00 14,135.00 14,190.00 0.0M
2023-06-16 14,170.00 14,305.00 14,150.00 14,300.00 0.0M
2023-06-15 14,120.00 14,170.00 14,045.00 14,075.00 0.0M
2023-06-14 14,095.00 14,200.00 14,095.00 14,160.00 0.0M
2023-06-13 13,990.00 14,005.00 13,900.00 13,970.00 0.0M
2023-06-12 14,025.00 14,100.00 13,990.00 14,010.00 0.0M
2023-06-09 14,095.00 14,095.00 14,010.00 14,025.00 0.0M
2023-06-08 14,105.00 14,220.00 13,985.00 14,030.00 0.0M
2023-06-07 14,055.00 14,180.00 13,990.00 14,015.00 0.0M
2023-06-06 13,780.00 14,060.00 13,740.00 14,060.00 0.0M
2023-06-05 13,795.00 13,900.00 13,785.00 13,815.00 0.0M
2023-06-02 13,345.00 13,515.00 13,345.00 13,515.00 0.0M
2023-06-01 13,290.00 13,370.00 13,280.00 13,370.00 0.0M
2023-05-31 13,490.00 13,535.00 13,330.00 13,390.00 0.0M
2023-05-30 13,735.00 13,735.00 13,585.00 13,695.00 0.0M
2023-05-29 13,720.00 13,785.00 13,670.00 13,715.00 0.0M
2023-05-26 13,840.00 13,840.00 13,615.00 13,635.00 0.0M
2023-05-25 13,960.00 14,015.00 13,895.00 13,930.00 0.0M
2023-05-24 13,670.00 13,985.00 13,670.00 13,925.00 0.0M
2023-05-23 13,630.00 13,690.00 13,545.00 13,610.00 0.0M
2023-05-22 13,570.00 13,645.00 13,570.00 13,625.00 0.0M
2023-05-19 13,615.00 13,680.00 13,545.00 13,565.00 0.0M
2023-05-18 13,680.00 13,760.00 13,590.00 13,590.00 0.0M
2023-05-17 13,555.00 13,575.00 13,495.00 13,570.00 0.0M
2023-05-16 13,800.00 13,815.00 13,655.00 13,690.00 0.0M
2023-05-15 13,790.00 13,790.00 13,615.00 13,650.00 0.0M
2023-05-12 13,920.00 13,935.00 13,650.00 13,660.00 0.0M
2023-05-11 13,800.00 14,010.00 13,800.00 14,010.00 0.0M
2023-05-10 13,815.00 13,835.00 13,705.00 13,730.00 0.0M
2023-05-09 13,675.00 13,810.00 13,675.00 13,775.00 0.0M
2023-05-08 13,700.00 13,705.00 13,590.00 13,675.00 0.0M
2023-05-02 13,845.00 13,845.00 13,765.00 13,830.00 0.0M
2023-05-01 13,870.00 13,900.00 13,800.00 13,845.00 0.0M
2023-04-28 13,670.00 13,750.00 13,625.00 13,750.00 0.0M
2023-04-27 13,435.00 13,545.00 13,435.00 13,545.00 0.0M
2023-04-26 13,535.00 13,540.00 13,450.00 13,515.00 0.0M
2023-04-25 13,640.00 13,640.00 13,565.00 13,590.00 0.0M
2023-04-24 13,585.00 13,590.00 13,525.00 13,540.00 0.0M
2023-04-21 13,545.00 13,590.00 13,525.00 13,525.00 0.0M
2023-04-20 13,575.00 13,670.00 13,575.00 13,645.00 0.0M
2023-04-19 13,620.00 13,705.00 13,620.00 13,705.00 0.0M
2023-04-18 13,680.00 13,690.00 13,570.00 13,575.00 0.0M
2023-04-17 13,885.00 13,885.00 13,705.00 13,730.00 0.0M
2023-04-14 13,575.00 13,825.00 13,575.00 13,805.00 0.0M
2023-04-13 13,730.00 13,760.00 13,670.00 13,710.00 0.0M
2023-04-12 13,725.00 13,780.00 13,580.00 13,750.00 0.0M
2023-04-11 13,500.00 13,605.00 13,425.00 13,600.00 0.0M
2023-04-10 13,350.00 13,535.00 13,350.00 13,455.00 0.0M
2023-04-07 13,345.00 13,365.00 13,280.00 13,280.00 0.0M
2023-04-06 13,440.00 13,500.00 13,355.00 13,355.00 0.0M
2023-04-05 13,775.00 13,780.00 13,590.00 13,600.00 0.0M
2023-04-04 13,950.00 14,000.00 13,850.00 13,965.00 0.0M
2023-04-03 13,590.00 13,950.00 13,555.00 13,900.00 0.0M
2023-03-31 13,320.00 13,415.00 13,290.00 13,290.00 0.0M
2023-03-30 13,300.00 13,305.00 13,180.00 13,265.00 0.0M
2023-03-29 13,165.00 13,345.00 13,165.00 13,345.00 0.0M
2023-03-28 13,055.00 13,205.00 13,045.00 13,070.00 0.0M
2023-03-27 12,945.00 12,980.00 12,825.00 12,865.00 0.0M
2023-03-24 12,855.00 12,955.00 12,855.00 12,940.00 0.0M
2023-03-23 12,830.00 12,980.00 12,750.00 12,980.00 0.0M
2023-03-22 12,845.00 12,930.00 12,800.00 12,930.00 0.0M
2023-03-20 12,550.00 12,710.00 12,545.00 12,600.00 0.0M
2023-03-17 12,765.00 12,780.00 12,645.00 12,730.00 0.0M
2023-03-16 12,500.00 12,770.00 12,500.00 12,705.00 0.0M
2023-03-15 13,100.00 13,105.00 13,020.00 13,065.00 0.0M
2023-03-14 13,440.00 13,440.00 12,970.00 13,305.00 0.0M
2023-03-13 13,550.00 13,575.00 13,455.00 13,575.00 0.0M
2023-03-10 13,555.00 13,675.00 13,555.00 13,620.00 0.0M
2023-03-09 13,790.00 13,850.00 13,735.00 13,735.00 0.0M
2023-03-08 13,870.00 13,875.00 13,775.00 13,820.00 0.0M
2023-03-07 13,750.00 13,990.00 13,730.00 13,990.00 0.0M
2023-03-06 13,850.00 13,850.00 13,710.00 13,710.00 0.0M
2023-03-03 13,725.00 13,790.00 13,705.00 13,780.00 0.0M
2023-03-02 13,700.00 13,750.00 13,635.00 13,635.00 0.0M
2023-03-01 13,410.00 13,635.00 13,410.00 13,635.00 0.0M
2023-02-28 13,335.00 13,510.00 13,335.00 13,365.00 0.0M
2023-02-27 13,475.00 13,490.00 13,420.00 13,420.00 0.0M
2023-02-24 13,470.00 13,470.00 13,350.00 13,355.00 0.0M
2023-02-22 13,520.00 13,520.00 13,300.00 13,300.00 0.0M
2023-02-21 13,300.00 13,600.00 13,300.00 13,520.00 0.0M
2023-02-20 13,180.00 13,270.00 13,100.00 13,270.00 0.0M
2023-02-17 13,295.00 13,295.00 13,200.00 13,275.00 0.0M
2023-02-16 13,285.00 13,395.00 13,285.00 13,380.00 0.0M
2023-02-15 13,335.00 13,400.00 13,310.00 13,355.00 0.0M
2023-02-14 13,385.00 13,415.00 13,345.00 13,400.00 0.0M
2023-02-13 13,150.00 13,385.00 13,150.00 13,385.00 0.0M
2023-02-10 13,080.00 13,080.00 12,895.00 12,965.00 0.0M
2023-02-09 13,075.00 13,210.00 13,075.00 13,210.00 0.0M
2023-02-08 13,225.00 13,260.00 13,080.00 13,135.00 0.0M
2023-02-07 13,120.00 13,130.00 13,015.00 13,025.00 0.0M
2023-02-06 12,915.00 13,075.00 12,915.00 13,075.00 0.0M
2023-02-03 12,855.00 12,875.00 12,715.00 12,805.00 0.0M
2023-02-02 13,170.00 13,170.00 12,995.00 12,995.00 0.0M
2023-02-01 13,290.00 13,305.00 13,135.00 13,275.00 0.0M
2023-01-31 13,275.00 13,330.00 13,190.00 13,190.00 0.0M
2023-01-30 13,470.00 13,495.00 13,330.00 13,345.00 0.0M
2023-01-27 13,615.00 13,650.00 13,500.00 13,515.00 0.0M
2023-01-26 13,645.00 13,650.00 13,555.00 13,575.00 0.0M
2023-01-25 13,550.00 13,635.00 13,550.00 13,610.00 0.0M
2023-01-24 13,465.00 13,640.00 13,455.00 13,605.00 0.0M
2023-01-23 13,395.00 13,455.00 13,375.00 13,455.00 0.0M
2023-01-20 13,075.00 13,295.00 13,075.00 13,290.00 0.0M
2023-01-19 13,105.00 13,115.00 13,005.00 13,070.00 0.0M
2023-01-18 13,045.00 13,240.00 13,045.00 13,240.00 0.0M
2023-01-17 12,955.00 13,030.00 12,955.00 13,005.00 0.0M
2023-01-16 12,880.00 12,965.00 12,795.00 12,945.00 0.0M
2023-01-13 12,880.00 13,000.00 12,880.00 12,890.00 0.0M
2023-01-12 12,795.00 12,870.00 12,795.00 12,870.00 0.0M
2023-01-11 12,560.00 12,760.00 12,560.00 12,760.00 0.0M
2023-01-10 12,600.00 12,655.00 12,570.00 12,575.00 0.0M
2023-01-06 12,365.00 12,575.00 12,365.00 12,545.00 0.0M
2023-01-05 12,305.00 12,400.00 12,260.00 12,355.00 0.0M
2023-01-04 12,545.00 12,545.00 12,420.00 12,425.00 0.0M