NEXT FUNDS TOPIX-17 IT and Services (1626)

1626
🏛️ Japón →
43,690.00
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 31,520.00 31,700.00 31,500.00 31,580.00 0.0M
2023-12-28 31,330.00 31,570.00 31,330.00 31,440.00 0.0M
2023-12-27 31,150.00 31,530.00 31,150.00 31,460.00 0.0M
2023-12-26 31,020.00 31,020.00 30,960.00 31,010.00 0.0M
2023-12-25 31,300.00 31,300.00 31,020.00 31,020.00 0.0M
2023-12-22 31,060.00 31,100.00 31,050.00 31,050.00 0.0M
2023-12-21 30,860.00 31,010.00 30,860.00 31,010.00 0.0M
2023-12-20 31,140.00 31,400.00 31,140.00 31,200.00 0.0M
2023-12-19 30,900.00 31,030.00 30,810.00 31,030.00 0.0M
2023-12-18 30,700.00 30,740.00 30,600.00 30,740.00 0.0M
2023-12-15 31,030.00 31,030.00 30,950.00 31,000.00 0.0M
2023-12-14 31,060.00 31,070.00 30,850.00 30,970.00 0.0M
2023-12-13 31,030.00 31,060.00 30,950.00 30,950.00 0.0M
2023-12-12 31,160.00 31,160.00 30,890.00 30,890.00 0.0M
2023-12-11 30,920.00 31,010.00 30,860.00 31,010.00 0.0M
2023-12-08 30,920.00 30,920.00 30,500.00 30,610.00 0.0M
2023-12-07 30,900.00 31,020.00 30,900.00 30,920.00 0.0M
2023-12-06 30,620.00 31,170.00 30,620.00 31,170.00 0.0M
2023-12-05 30,700.00 30,870.00 30,660.00 30,660.00 0.0M
2023-12-04 30,960.00 30,960.00 30,690.00 30,790.00 0.0M
2023-12-01 31,250.00 31,250.00 31,020.00 31,060.00 0.0M
2023-11-30 30,930.00 31,070.00 30,930.00 31,070.00 0.0M
2023-11-29 31,050.00 31,230.00 31,020.00 31,160.00 0.0M
2023-11-28 31,060.00 31,060.00 30,960.00 30,970.00 0.0M
2023-11-27 31,260.00 31,310.00 30,950.00 31,060.00 0.0M
2023-11-24 31,230.00 31,290.00 31,170.00 31,170.00 0.0M
2023-11-22 30,890.00 31,170.00 30,890.00 31,160.00 0.0M
2023-11-21 30,770.00 31,030.00 30,770.00 31,030.00 0.0M
2023-11-20 30,860.00 30,990.00 30,770.00 30,810.00 0.0M
2023-11-17 30,750.00 30,950.00 30,500.00 30,950.00 0.0M
2023-11-16 30,660.00 30,790.00 30,660.00 30,670.00 0.0M
2023-11-15 30,580.00 30,600.00 30,480.00 30,600.00 0.0M
2023-11-14 30,530.00 30,530.00 30,260.00 30,260.00 0.0M
2023-11-13 30,570.00 30,570.00 28,690.00 30,380.00 0.0M
2023-11-10 30,270.00 30,470.00 30,210.00 30,470.00 0.0M
2023-11-09 30,310.00 30,690.00 30,280.00 30,690.00 0.0M
2023-11-08 30,400.00 30,400.00 30,340.00 30,340.00 0.0M
2023-11-07 30,590.00 30,590.00 30,400.00 30,400.00 0.0M
2023-11-06 30,630.00 30,800.00 30,570.00 30,740.00 0.0M
2023-11-02 30,100.00 30,260.00 30,070.00 30,080.00 0.0M
2023-11-01 30,010.00 30,010.00 29,820.00 29,910.00 0.0M
2023-10-31 29,125.00 29,580.00 29,110.00 29,510.00 0.0M
2023-10-30 29,265.00 29,265.00 29,000.00 29,055.00 0.0M
2023-10-27 29,010.00 29,270.00 29,010.00 29,270.00 0.0M
2023-10-26 28,850.00 28,900.00 28,850.00 28,860.00 0.0M
2023-10-25 29,225.00 29,400.00 29,225.00 29,255.00 0.0M
2023-10-24 29,115.00 29,115.00 28,670.00 28,975.00 0.0M
2023-10-23 29,090.00 29,090.00 29,000.00 29,050.00 0.0M
2023-10-20 29,180.00 29,370.00 29,095.00 29,310.00 0.0M
2023-10-19 29,290.00 29,480.00 29,290.00 29,370.00 0.0M
2023-10-18 29,720.00 29,720.00 29,390.00 29,600.00 0.0M
2023-10-17 29,620.00 29,780.00 29,620.00 29,680.00 0.0M
2023-10-16 29,705.00 29,705.00 29,285.00 29,285.00 0.0M
2023-10-13 30,170.00 30,170.00 29,845.00 29,865.00 0.0M
2023-10-12 30,260.00 30,340.00 30,210.00 30,340.00 0.0M
2023-10-11 30,250.00 30,260.00 30,180.00 30,240.00 0.0M
2023-10-10 29,900.00 30,260.00 29,900.00 30,260.00 0.0M
2023-10-06 29,910.00 29,925.00 29,800.00 29,800.00 0.0M
2023-10-05 29,455.00 29,835.00 29,455.00 29,770.00 0.0M
2023-10-04 29,475.00 29,585.00 29,385.00 29,440.00 0.0M
2023-10-03 30,020.00 30,020.00 29,700.00 29,700.00 0.0M
2023-10-02 30,330.00 30,500.00 30,050.00 30,050.00 0.0M
2023-09-29 30,490.00 30,490.00 30,170.00 30,170.00 0.0M
2023-09-28 30,600.00 30,600.00 30,200.00 30,250.00 0.0M
2023-09-27 30,420.00 30,420.00 30,280.00 30,280.00 0.0M
2023-09-26 30,570.00 30,570.00 30,570.00 30,570.00 0.0M
2023-09-25 30,590.00 30,740.00 30,470.00 30,730.00 0.0M
2023-09-22 30,290.00 30,460.00 30,230.00 30,440.00 0.0M
2023-09-21 30,700.00 30,740.00 30,550.00 30,550.00 0.0M
2023-09-20 31,260.00 31,260.00 30,920.00 30,920.00 0.0M
2023-09-19 31,090.00 31,290.00 31,050.00 31,080.00 0.0M
2023-09-15 31,290.00 31,410.00 31,270.00 31,360.00 0.0M
2023-09-14 31,010.00 31,100.00 30,850.00 31,100.00 0.0M
2023-09-13 30,950.00 31,100.00 30,860.00 30,920.00 0.0M
2023-09-12 30,860.00 31,020.00 30,860.00 31,020.00 0.0M
2023-09-11 30,840.00 30,920.00 30,660.00 30,680.00 0.0M
2023-09-08 30,880.00 31,030.00 30,780.00 30,780.00 0.0M
2023-09-07 30,920.00 31,080.00 30,920.00 31,030.00 0.0M
2023-09-06 30,910.00 31,020.00 30,910.00 31,020.00 0.0M
2023-09-05 30,800.00 30,950.00 30,750.00 30,750.00 0.0M
2023-09-04 30,910.00 30,910.00 30,830.00 30,900.00 0.0M
2023-09-01 30,640.00 30,890.00 30,640.00 30,800.00 0.0M
2023-08-31 30,380.00 30,670.00 30,380.00 30,670.00 0.0M
2023-08-30 30,390.00 30,500.00 30,380.00 30,380.00 0.0M
2023-08-29 30,210.00 30,400.00 30,210.00 30,340.00 0.0M
2023-08-28 30,120.00 30,200.00 30,120.00 30,200.00 0.0M
2023-08-25 29,710.00 29,925.00 29,710.00 29,890.00 0.0M
2023-08-24 29,995.00 30,150.00 29,970.00 30,100.00 0.0M
2023-08-23 29,745.00 29,850.00 29,745.00 29,825.00 0.0M
2023-08-22 29,820.00 29,820.00 29,745.00 29,790.00 0.0M
2023-08-21 29,465.00 29,635.00 29,465.00 29,630.00 0.0M
2023-08-18 29,485.00 29,485.00 29,335.00 29,335.00 0.0M
2023-08-17 29,850.00 29,850.00 29,465.00 29,640.00 0.0M
2023-08-16 29,995.00 29,995.00 29,840.00 29,880.00 0.0M
2023-08-15 30,110.00 30,110.00 30,070.00 30,100.00 0.0M
2023-08-14 30,300.00 30,300.00 29,950.00 29,950.00 0.0M
2023-08-10 29,950.00 30,010.00 29,950.00 30,010.00 0.0M
2023-08-09 29,975.00 29,995.00 29,890.00 29,890.00 0.0M
2023-08-08 30,090.00 30,090.00 29,940.00 29,970.00 0.0M
2023-08-07 29,760.00 29,895.00 29,685.00 29,890.00 0.0M
2023-08-04 29,645.00 29,695.00 29,545.00 29,695.00 0.0M
2023-08-03 29,865.00 29,890.00 29,720.00 29,720.00 0.0M
2023-08-02 30,380.00 30,380.00 30,010.00 30,010.00 0.0M
2023-08-01 30,820.00 30,820.00 30,540.00 30,560.00 0.0M
2023-07-31 30,510.00 30,650.00 30,510.00 30,560.00 0.0M
2023-07-28 30,000.00 30,310.00 29,770.00 30,310.00 0.0M
2023-07-27 30,200.00 30,390.00 30,200.00 30,390.00 0.0M
2023-07-26 30,120.00 30,120.00 29,895.00 30,120.00 0.0M
2023-07-25 30,250.00 30,250.00 30,040.00 30,130.00 0.0M
2023-07-24 30,240.00 30,360.00 30,240.00 30,310.00 0.0M
2023-07-21 29,890.00 30,100.00 29,890.00 30,000.00 0.0M
2023-07-20 30,300.00 30,300.00 30,050.00 30,150.00 0.0M
2023-07-19 30,300.00 30,310.00 30,200.00 30,260.00 0.0M
2023-07-18 30,150.00 30,190.00 29,950.00 30,000.00 0.0M
2023-07-14 30,210.00 30,340.00 29,980.00 30,200.00 0.0M
2023-07-13 29,775.00 30,150.00 29,690.00 30,150.00 0.0M
2023-07-12 30,100.00 30,120.00 29,995.00 30,020.00 0.0M
2023-07-11 30,300.00 30,300.00 30,040.00 30,130.00 0.0M
2023-07-10 30,200.00 30,370.00 30,180.00 30,230.00 0.0M
2023-07-07 30,310.00 30,440.00 30,190.00 30,300.00 0.0M
2023-07-06 30,640.00 30,640.00 30,400.00 30,500.00 0.0M
2023-07-05 30,810.00 30,830.00 30,660.00 30,830.00 0.0M
2023-07-04 30,950.00 30,950.00 30,840.00 30,920.00 0.0M
2023-07-03 31,150.00 31,150.00 31,000.00 31,000.00 0.0M
2023-06-30 30,840.00 30,840.00 30,650.00 30,840.00 0.0M
2023-06-29 31,120.00 31,160.00 30,840.00 30,840.00 0.0M
2023-06-28 30,500.00 31,060.00 30,500.00 31,060.00 0.0M
2023-06-27 30,260.00 30,350.00 30,110.00 30,350.00 0.0M
2023-06-26 30,340.00 30,420.00 30,200.00 30,380.00 0.0M
2023-06-23 31,030.00 31,030.00 30,320.00 30,440.00 0.0M
2023-06-22 30,960.00 31,150.00 30,880.00 30,880.00 0.0M
2023-06-21 30,490.00 30,920.00 30,490.00 30,900.00 0.0M
2023-06-20 30,870.00 30,870.00 30,630.00 30,680.00 0.0M
2023-06-19 31,150.00 31,150.00 30,780.00 30,920.00 0.0M
2023-06-16 30,790.00 31,000.00 30,670.00 31,000.00 0.0M
2023-06-15 30,890.00 31,000.00 30,890.00 30,980.00 0.0M
2023-06-14 30,860.00 30,930.00 30,730.00 30,890.00 0.0M
2023-06-13 30,400.00 30,760.00 30,400.00 30,580.00 0.0M
2023-06-12 30,270.00 30,340.00 30,210.00 30,300.00 0.0M
2023-06-09 30,040.00 30,040.00 29,890.00 30,010.00 0.0M
2023-06-08 29,950.00 29,985.00 29,565.00 29,565.00 0.0M
2023-06-07 30,400.00 30,500.00 30,050.00 30,050.00 0.0M
2023-06-06 30,020.00 30,280.00 29,900.00 30,240.00 0.0M
2023-06-05 30,310.00 30,310.00 30,050.00 30,170.00 0.0M
2023-06-02 29,520.00 29,830.00 29,520.00 29,830.00 0.0M
2023-06-01 29,235.00 29,370.00 29,235.00 29,330.00 0.0M
2023-05-31 29,165.00 29,205.00 29,000.00 29,140.00 0.0M
2023-05-30 29,020.00 29,340.00 29,020.00 29,340.00 0.0M
2023-05-29 29,600.00 29,600.00 29,340.00 29,520.00 0.0M
2023-05-26 29,230.00 29,310.00 29,210.00 29,280.00 0.0M
2023-05-25 29,320.00 29,400.00 29,240.00 29,240.00 0.0M
2023-05-24 29,670.00 29,690.00 29,405.00 29,600.00 0.0M
2023-05-23 30,110.00 30,230.00 29,895.00 29,950.00 0.0M
2023-05-22 29,810.00 30,060.00 29,810.00 30,060.00 0.0M
2023-05-19 29,940.00 30,020.00 29,795.00 29,915.00 0.0M
2023-05-18 29,990.00 29,990.00 29,675.00 29,880.00 0.0M
2023-05-17 29,620.00 29,730.00 29,540.00 29,730.00 0.0M
2023-05-16 29,460.00 29,585.00 29,445.00 29,445.00 0.0M
2023-05-15 29,270.00 29,500.00 29,270.00 29,440.00 0.0M
2023-05-12 29,100.00 29,130.00 29,055.00 29,115.00 0.0M
2023-05-11 28,990.00 29,040.00 28,980.00 28,990.00 0.0M
2023-05-10 29,030.00 29,095.00 28,880.00 28,880.00 0.0M
2023-05-09 28,870.00 29,075.00 28,870.00 29,075.00 0.0M
2023-05-08 28,865.00 28,865.00 28,785.00 28,785.00 0.0M
2023-05-02 28,950.00 28,950.00 28,845.00 28,865.00 0.0M
2023-05-01 28,985.00 28,985.00 28,795.00 28,800.00 0.0M
2023-04-28 28,535.00 28,700.00 28,475.00 28,700.00 0.0M
2023-04-27 28,195.00 28,295.00 28,195.00 28,240.00 0.0M
2023-04-26 28,405.00 28,405.00 28,220.00 28,290.00 0.0M
2023-04-25 28,570.00 28,570.00 28,470.00 28,470.00 0.0M
2023-04-24 28,390.00 28,410.00 28,380.00 28,380.00 0.0M
2023-04-21 28,435.00 28,435.00 28,350.00 28,390.00 0.0M
2023-04-20 28,310.00 28,750.00 28,310.00 28,750.00 0.0M
2023-04-19 28,500.00 28,555.00 28,500.00 28,500.00 0.0M
2023-04-18 28,300.00 28,550.00 28,300.00 28,550.00 0.0M
2023-04-17 28,370.00 28,370.00 28,200.00 28,205.00 0.0M
2023-04-14 28,410.00 28,410.00 28,160.00 28,215.00 0.0M
2023-04-13 28,010.00 28,100.00 28,010.00 28,100.00 0.0M
2023-04-12 27,640.00 28,050.00 27,640.00 28,010.00 0.0M
2023-04-11 27,880.00 27,970.00 27,855.00 27,855.00 0.0M
2023-04-10 27,640.00 27,760.00 27,640.00 27,670.00 0.0M
2023-04-07 27,565.00 27,570.00 27,530.00 27,570.00 0.0M
2023-04-06 27,520.00 27,575.00 27,480.00 27,535.00 0.0M
2023-04-05 27,990.00 27,990.00 27,665.00 27,665.00 0.0M
2023-04-04 28,030.00 28,060.00 27,925.00 28,050.00 0.0M
2023-04-03 27,970.00 28,035.00 27,970.00 27,975.00 0.0M
2023-03-31 27,745.00 27,905.00 27,705.00 27,850.00 0.0M
2023-03-30 27,720.00 27,825.00 27,560.00 27,595.00 0.0M
2023-03-29 27,375.00 27,615.00 27,280.00 27,615.00 0.0M
2023-03-28 27,440.00 27,440.00 27,170.00 27,170.00 0.0M
2023-03-27 27,265.00 27,360.00 27,265.00 27,335.00 0.0M
2023-03-24 27,080.00 27,155.00 27,040.00 27,155.00 0.0M
2023-03-23 27,125.00 27,280.00 26,965.00 27,280.00 0.0M
2023-03-22 27,140.00 27,300.00 27,075.00 27,295.00 0.0M
2023-03-20 27,225.00 27,225.00 26,865.00 26,865.00 0.0M
2023-03-17 26,960.00 27,225.00 26,960.00 27,225.00 0.0M
2023-03-16 26,470.00 26,880.00 26,440.00 26,880.00 0.0M
2023-03-15 27,155.00 27,155.00 26,800.00 26,830.00 0.0M
2023-03-14 27,000.00 27,050.00 26,745.00 26,825.00 0.0M
2023-03-13 27,455.00 27,455.00 27,200.00 27,335.00 0.0M
2023-03-10 27,830.00 27,950.00 27,680.00 27,700.00 0.0M
2023-03-09 28,075.00 28,170.00 28,065.00 28,170.00 0.0M
2023-03-08 27,930.00 27,965.00 27,930.00 27,965.00 0.0M
2023-03-07 27,825.00 28,045.00 27,815.00 28,010.00 0.0M
2023-03-06 27,810.00 27,865.00 27,775.00 27,845.00 0.0M
2023-03-03 27,585.00 27,720.00 27,535.00 27,705.00 0.0M
2023-03-02 27,400.00 27,400.00 27,350.00 27,355.00 0.0M
2023-03-01 27,390.00 27,415.00 27,345.00 27,415.00 0.0M
2023-02-28 27,485.00 27,520.00 27,470.00 27,470.00 0.0M
2023-02-27 27,395.00 27,395.00 27,305.00 27,305.00 0.0M
2023-02-24 27,310.00 27,515.00 27,255.00 27,485.00 0.0M
2023-02-22 27,550.00 27,550.00 27,310.00 27,415.00 0.0M
2023-02-21 27,775.00 27,825.00 27,700.00 27,740.00 0.0M
2023-02-20 27,710.00 27,815.00 27,680.00 27,815.00 0.0M
2023-02-17 27,735.00 27,775.00 27,710.00 27,710.00 0.0M
2023-02-16 27,820.00 28,000.00 27,820.00 27,980.00 0.0M
2023-02-15 27,880.00 27,880.00 27,730.00 27,790.00 0.0M
2023-02-14 27,980.00 27,980.00 27,875.00 27,875.00 0.0M
2023-02-13 27,855.00 27,855.00 27,700.00 27,835.00 0.0M
2023-02-10 28,140.00 28,155.00 27,855.00 27,945.00 0.0M
2023-02-09 27,890.00 27,975.00 27,875.00 27,975.00 0.0M
2023-02-08 27,955.00 27,980.00 27,740.00 27,980.00 0.0M
2023-02-07 28,140.00 28,160.00 28,050.00 28,090.00 0.0M
2023-02-06 28,195.00 28,265.00 28,195.00 28,265.00 0.0M
2023-02-03 28,300.00 28,300.00 28,070.00 28,070.00 0.0M
2023-02-02 28,265.00 28,265.00 28,150.00 28,160.00 0.0M
2023-02-01 28,130.00 28,245.00 28,130.00 28,140.00 0.0M
2023-01-31 28,055.00 28,165.00 28,055.00 28,165.00 0.0M
2023-01-30 28,115.00 28,115.00 28,040.00 28,055.00 0.0M
2023-01-27 28,280.00 28,280.00 28,085.00 28,180.00 0.0M
2023-01-26 28,195.00 28,250.00 28,195.00 28,225.00 0.0M
2023-01-25 28,015.00 28,185.00 28,015.00 28,180.00 0.0M
2023-01-24 27,830.00 28,125.00 27,830.00 28,125.00 0.0M
2023-01-23 27,545.00 27,705.00 27,545.00 27,705.00 0.0M
2023-01-20 27,140.00 27,355.00 27,140.00 27,355.00 0.0M
2023-01-19 27,285.00 27,345.00 27,165.00 27,180.00 0.0M
2023-01-18 27,000.00 27,410.00 26,950.00 27,400.00 0.0M
2023-01-17 26,820.00 26,905.00 26,760.00 26,860.00 0.0M
2023-01-16 26,835.00 26,900.00 26,730.00 26,760.00 0.0M
2023-01-13 27,005.00 27,080.00 26,850.00 26,890.00 0.0M
2023-01-12 27,010.00 27,080.00 27,010.00 27,080.00 0.0M
2023-01-11 26,935.00 27,145.00 26,935.00 27,050.00 0.0M
2023-01-10 27,260.00 27,260.00 26,940.00 26,980.00 0.0M
2023-01-06 26,910.00 27,005.00 26,895.00 27,005.00 0.0M
2023-01-05 27,320.00 27,320.00 26,900.00 27,030.00 0.0M
2023-01-04 27,000.00 27,095.00 26,850.00 27,095.00 0.0M