NEXT NOTES Nifty Price Return 2x Leverage (2046)

2046
🏛️ Japón →
28,665.00
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 26,285.00 26,320.00 26,180.00 26,185.00 0.0M
2023-12-28 26,120.00 26,200.00 26,050.00 26,185.00 0.0M
2023-12-27 25,875.00 26,000.00 25,735.00 26,000.00 0.0M
2023-12-26 26,120.00 26,120.00 25,675.00 25,675.00 0.0M
2023-12-25 26,165.00 26,200.00 25,895.00 25,900.00 0.0M
2023-12-22 25,700.00 25,985.00 25,605.00 25,910.00 0.0M
2023-12-21 25,435.00 25,695.00 25,100.00 25,560.00 0.0M
2023-12-20 26,290.00 26,485.00 26,240.00 26,435.00 0.0M
2023-12-19 25,790.00 26,040.00 25,790.00 25,990.00 0.0M
2023-12-18 26,000.00 26,085.00 25,810.00 25,820.00 0.0M
2023-12-15 25,585.00 25,750.00 25,430.00 25,740.00 0.0M
2023-12-14 25,180.00 25,435.00 25,025.00 25,270.00 0.0M
2023-12-13 25,545.00 25,630.00 25,275.00 25,305.00 0.0M
2023-12-12 25,670.00 25,880.00 25,505.00 25,605.00 0.0M
2023-12-11 25,135.00 25,600.00 25,135.00 25,590.00 0.0M
2023-12-08 25,450.00 25,450.00 24,730.00 25,090.00 0.0M
2023-12-07 25,685.00 25,800.00 25,380.00 25,450.00 0.0M
2023-12-06 25,285.00 25,535.00 25,280.00 25,470.00 0.0M
2023-12-05 24,890.00 25,465.00 24,805.00 25,400.00 0.0M
2023-12-04 28,705.00 28,705.00 23,895.00 24,835.00 0.0M
2023-12-01 23,400.00 23,775.00 23,390.00 23,705.00 0.0M
2023-11-30 23,170.00 23,390.00 23,150.00 23,290.00 0.0M
2023-11-29 22,945.00 23,125.00 22,945.00 23,065.00 0.0M
2023-11-28 23,060.00 23,060.00 22,910.00 22,910.00 0.0M
2023-11-27 23,090.00 23,195.00 23,015.00 23,070.00 0.0M
2023-11-24 23,070.00 23,195.00 23,010.00 23,080.00 0.0M
2023-11-22 22,900.00 23,030.00 22,885.00 22,940.00 0.0M
2023-11-21 22,925.00 23,185.00 22,900.00 22,930.00 0.0M
2023-11-20 23,200.00 23,430.00 22,880.00 22,900.00 0.0M
2023-11-17 23,485.00 23,485.00 23,135.00 23,400.00 0.0M
2023-11-16 23,015.00 23,425.00 23,005.00 23,365.00 0.0M
2023-11-15 23,120.00 23,320.00 23,100.00 23,250.00 0.0M
2023-11-14 22,825.00 22,915.00 22,740.00 22,900.00 0.0M
2023-11-13 22,850.00 22,980.00 22,725.00 22,815.00 0.0M
2023-11-10 22,655.00 22,800.00 22,455.00 22,595.00 0.0M
2023-11-09 22,750.00 22,800.00 22,600.00 22,655.00 0.0M
2023-11-08 22,750.00 22,830.00 22,705.00 22,750.00 0.0M
2023-11-07 22,620.00 22,700.00 22,515.00 22,700.00 0.0M
2023-11-06 22,490.00 22,610.00 22,450.00 22,455.00 0.0M
2023-11-02 22,155.00 22,350.00 21,610.00 22,085.00 0.0M
2023-11-01 22,300.00 22,340.00 21,810.00 22,065.00 0.0M
2023-10-31 22,160.00 22,160.00 21,900.00 21,990.00 0.0M
2023-10-30 21,890.00 21,945.00 21,540.00 21,885.00 0.0M
2023-10-27 21,525.00 21,895.00 21,525.00 21,890.00 0.0M
2023-10-26 22,200.00 22,235.00 21,510.00 21,550.00 0.0M
2023-10-25 22,655.00 22,675.00 22,310.00 22,320.00 0.0M
2023-10-24 22,800.00 22,940.00 22,325.00 22,530.00 0.0M
2023-10-23 22,900.00 23,020.00 22,795.00 22,800.00 0.0M
2023-10-20 23,030.00 23,100.00 22,920.00 22,940.00 0.0M
2023-10-19 23,315.00 23,385.00 22,945.00 23,025.00 0.0M
2023-10-18 23,610.00 23,610.00 23,300.00 23,470.00 0.0M
2023-10-17 23,590.00 23,590.00 23,470.00 23,470.00 0.0M
2023-10-16 23,305.00 23,600.00 23,305.00 23,305.00 0.0M
2023-10-13 23,600.00 23,675.00 23,300.00 23,445.00 0.0M
2023-10-12 23,860.00 23,865.00 23,600.00 23,685.00 0.0M
2023-10-11 23,290.00 23,620.00 23,280.00 23,620.00 0.0M
2023-10-10 23,165.00 23,170.00 22,930.00 23,145.00 0.0M
2023-10-06 22,965.00 23,195.00 22,860.00 23,030.00 0.0M
2023-10-05 22,270.00 22,980.00 22,270.00 22,850.00 0.0M
2023-10-04 22,875.00 22,875.00 22,295.00 22,295.00 0.0M
2023-10-03 23,500.00 23,500.00 23,005.00 23,160.00 0.0M
2023-10-02 23,575.00 23,660.00 23,180.00 23,555.00 0.0M
2023-09-29 23,290.00 23,605.00 23,050.00 23,150.00 0.0M
2023-09-28 23,670.00 23,725.00 23,370.00 23,370.00 0.0M
2023-09-27 23,290.00 23,470.00 23,110.00 23,185.00 0.0M
2023-09-26 23,585.00 23,615.00 23,420.00 23,425.00 0.0M
2023-09-25 23,880.00 23,880.00 23,150.00 23,275.00 0.0M
2023-09-22 23,130.00 23,565.00 23,015.00 23,550.00 0.0M
2023-09-21 23,885.00 23,985.00 23,445.00 23,630.00 0.0M
2023-09-20 24,105.00 24,175.00 23,925.00 23,990.00 0.0M
2023-09-19 24,690.00 24,730.00 24,265.00 24,310.00 0.0M
2023-09-15 24,540.00 24,595.00 24,345.00 24,575.00 0.0M
2023-09-14 24,495.00 24,500.00 24,210.00 24,285.00 0.0M
2023-09-13 24,190.00 24,370.00 23,900.00 24,210.00 0.0M
2023-09-12 23,690.00 23,990.00 23,550.00 23,990.00 0.0M
2023-09-11 23,120.00 23,370.00 23,025.00 23,370.00 0.0M
2023-09-08 22,705.00 23,010.00 22,705.00 22,935.00 0.0M
2023-09-07 22,605.00 22,770.00 22,545.00 22,685.00 0.0M
2023-09-06 22,805.00 22,850.00 22,740.00 22,770.00 0.0M
2023-09-05 22,550.00 22,740.00 22,550.00 22,740.00 0.0M
2023-09-04 22,545.00 22,685.00 22,450.00 22,520.00 0.0M
2023-09-01 22,440.00 22,480.00 22,240.00 22,355.00 0.0M
2023-08-31 22,590.00 22,600.00 22,400.00 22,450.00 0.0M
2023-08-30 22,635.00 22,730.00 22,450.00 22,685.00 0.0M
2023-08-29 22,390.00 22,560.00 22,390.00 22,420.00 0.0M
2023-08-28 22,325.00 22,425.00 22,250.00 22,365.00 0.0M
2023-08-25 22,430.00 22,485.00 22,180.00 22,185.00 0.0M
2023-08-24 22,690.00 22,740.00 22,425.00 22,655.00 0.0M
2023-08-23 22,410.00 22,410.00 22,230.00 22,350.00 0.0M
2023-08-22 22,140.00 22,500.00 22,140.00 22,440.00 0.0M
2023-08-21 21,875.00 22,290.00 21,875.00 22,265.00 0.0M
2023-08-18 22,145.00 22,145.00 21,915.00 21,920.00 0.0M
2023-08-17 22,225.00 22,500.00 22,125.00 22,255.00 0.0M
2023-08-16 22,195.00 22,390.00 22,105.00 22,225.00 0.0M
2023-08-15 22,485.00 22,485.00 22,340.00 22,410.00 0.0M
2023-08-14 22,455.00 22,610.00 22,010.00 22,290.00 0.0M
2023-08-10 22,610.00 22,650.00 22,440.00 22,610.00 0.0M
2023-08-09 22,690.00 22,690.00 22,300.00 22,380.00 0.0M
2023-08-08 22,710.00 22,740.00 22,595.00 22,610.00 0.0M
2023-08-07 22,595.00 22,595.00 22,230.00 22,380.00 0.0M
2023-08-04 22,345.00 22,460.00 22,235.00 22,430.00 0.0M
2023-08-03 22,530.00 22,690.00 22,410.00 22,485.00 0.0M
2023-08-02 23,135.00 23,270.00 22,555.00 22,685.00 0.0M
2023-08-01 23,150.00 23,385.00 23,045.00 23,120.00 0.0M
2023-07-31 22,900.00 23,030.00 22,750.00 23,025.00 0.0M
2023-07-28 22,875.00 22,875.00 22,215.00 22,370.00 0.0M
2023-07-27 23,145.00 23,160.00 22,900.00 23,000.00 0.0M
2023-07-26 22,865.00 23,175.00 22,705.00 23,000.00 0.0M
2023-07-25 22,700.00 22,780.00 22,590.00 22,765.00 0.0M
2023-07-24 22,910.00 22,975.00 22,575.00 22,700.00 0.0M
2023-07-21 23,050.00 23,095.00 22,735.00 22,750.00 0.0M
2023-07-20 23,095.00 23,100.00 22,820.00 22,855.00 0.0M
2023-07-19 22,985.00 22,985.00 22,780.00 22,860.00 0.0M
2023-07-18 22,225.00 22,765.00 22,075.00 22,765.00 0.0M
2023-07-14 22,270.00 22,270.00 21,385.00 21,435.00 0.0M
2023-07-13 21,540.00 22,280.00 21,530.00 22,275.00 0.0M
2023-07-12 21,980.00 21,980.00 21,510.00 21,620.00 0.0M
2023-07-11 22,000.00 22,000.00 21,650.00 21,850.00 0.0M
2023-07-10 22,090.00 22,480.00 21,760.00 21,940.00 0.0M
2023-07-07 22,495.00 22,690.00 22,100.00 22,110.00 0.0M
2023-07-06 22,380.00 22,790.00 22,380.00 22,555.00 0.0M
2023-07-05 23,035.00 23,150.00 22,270.00 22,360.00 0.0M
2023-07-04 23,000.00 23,190.00 22,775.00 22,805.00 0.0M
2023-07-03 22,880.00 22,880.00 22,510.00 22,730.00 0.0M
2023-06-30 22,040.00 22,300.00 22,015.00 22,300.00 0.0M
2023-06-29 21,830.00 21,975.00 21,670.00 21,940.00 0.0M
2023-06-28 21,030.00 21,330.00 21,015.00 21,330.00 0.0M
2023-06-27 20,775.00 20,935.00 20,770.00 20,880.00 0.0M
2023-06-26 20,875.00 20,890.00 20,610.00 20,770.00 0.0M
2023-06-23 20,935.00 20,990.00 20,640.00 20,650.00 0.0M
2023-06-22 20,980.00 20,980.00 20,845.00 20,870.00 0.0M
2023-06-21 20,890.00 20,965.00 20,790.00 20,835.00 0.0M
2023-06-20 20,790.00 20,890.00 20,505.00 20,690.00 0.0M
2023-06-19 20,705.00 20,820.00 20,670.00 20,805.00 0.0M
2023-06-16 20,590.00 20,640.00 20,460.00 20,515.00 0.0M
2023-06-15 20,365.00 20,590.00 20,300.00 20,530.00 0.0M
2023-06-14 20,440.00 20,440.00 20,190.00 20,235.00 0.0M
2023-06-13 20,160.00 20,180.00 20,010.00 20,060.00 0.0M
2023-06-12 20,070.00 20,185.00 20,020.00 20,075.00 0.0M
2023-06-09 20,255.00 20,255.00 20,010.00 20,060.00 0.0M
2023-06-08 20,110.00 20,325.00 20,050.00 20,220.00 0.0M
2023-06-07 19,910.00 20,000.00 19,870.00 19,890.00 0.0M
2023-06-06 19,965.00 20,000.00 19,870.00 19,870.00 0.0M
2023-06-05 19,970.00 20,085.00 19,920.00 20,000.00 0.0M
2023-06-02 19,830.00 19,890.00 19,670.00 19,890.00 0.0M
2023-06-01 19,685.00 19,885.00 19,685.00 19,830.00 0.0M
2023-05-31 19,945.00 19,975.00 19,685.00 19,795.00 0.0M
2023-05-30 20,140.00 20,185.00 19,915.00 20,000.00 0.0M
2023-05-29 19,925.00 20,130.00 19,690.00 20,080.00 0.0M
2023-05-26 19,345.00 19,515.00 19,290.00 19,495.00 0.0M
2023-05-25 19,250.00 19,290.00 19,100.00 19,135.00 0.0M
2023-05-24 19,195.00 19,290.00 19,030.00 19,255.00 0.0M
2023-05-23 19,005.00 19,325.00 18,975.00 19,325.00 0.0M
2023-05-22 18,780.00 18,965.00 18,545.00 18,920.00 0.0M
2023-05-19 18,990.00 18,990.00 18,565.00 18,690.00 0.0M
2023-05-18 18,920.00 18,975.00 18,830.00 18,915.00 0.0M
2023-05-17 18,975.00 18,975.00 18,800.00 18,830.00 0.0M
2023-05-16 19,245.00 19,245.00 19,000.00 19,100.00 0.0M
2023-05-15 18,860.00 19,150.00 18,430.00 19,135.00 0.0M
2023-05-12 18,800.00 18,800.00 18,465.00 18,615.00 0.0M
2023-05-11 18,910.00 18,910.00 18,780.00 18,810.00 0.0M
2023-05-10 18,840.00 18,920.00 18,725.00 18,780.00 0.0M
2023-05-09 18,900.00 18,950.00 18,830.00 18,915.00 0.0M
2023-05-08 18,895.00 18,945.00 18,665.00 18,815.00 0.0M
2023-05-02 18,905.00 19,040.00 18,835.00 18,940.00 0.0M
2023-05-01 18,650.00 18,940.00 18,600.00 18,895.00 0.0M
2023-04-28 18,090.00 18,310.00 18,055.00 18,280.00 0.0M
2023-04-27 17,660.00 17,880.00 17,660.00 17,865.00 0.0M
2023-04-26 17,580.00 17,630.00 17,510.00 17,630.00 0.0M
2023-04-25 17,650.00 17,825.00 17,615.00 17,700.00 0.0M
2023-04-24 17,400.00 17,565.00 17,400.00 17,475.00 0.0M
2023-04-21 17,550.00 17,590.00 17,350.00 17,400.00 0.0M
2023-04-20 17,550.00 17,675.00 17,540.00 17,600.00 0.0M
2023-04-19 17,665.00 17,665.00 17,505.00 17,580.00 0.0M
2023-04-18 17,630.00 17,670.00 17,500.00 17,615.00 0.0M
2023-04-17 17,880.00 17,900.00 17,335.00 17,460.00 0.0M
2023-04-14 17,715.00 17,795.00 17,650.00 17,725.00 0.0M
2023-04-13 17,675.00 17,705.00 17,570.00 17,675.00 0.0M
2023-04-12 17,680.00 17,705.00 17,590.00 17,635.00 0.0M
2023-04-11 17,435.00 17,670.00 17,400.00 17,555.00 0.0M
2023-04-10 17,200.00 17,525.00 17,200.00 17,450.00 0.0M
2023-04-07 17,205.00 17,265.00 17,150.00 17,180.00 0.0M
2023-04-06 16,970.00 17,120.00 16,660.00 17,100.00 0.0M
2023-04-05 17,175.00 17,175.00 16,840.00 17,010.00 0.0M
2023-04-04 17,195.00 17,195.00 17,085.00 17,120.00 0.0M
2023-04-03 17,275.00 17,275.00 17,005.00 17,080.00 0.0M
2023-03-31 16,565.00 17,000.00 16,515.00 16,960.00 0.0M
2023-03-30 16,460.00 16,460.00 16,340.00 16,430.00 0.0M
2023-03-29 16,240.00 16,240.00 16,155.00 16,160.00 0.0M
2023-03-28 16,215.00 16,300.00 16,105.00 16,165.00 0.0M
2023-03-27 16,210.00 16,330.00 16,020.00 16,170.00 0.0M
2023-03-24 16,350.00 16,485.00 16,150.00 16,240.00 0.0M
2023-03-23 16,455.00 16,555.00 16,250.00 16,530.00 0.0M
2023-03-22 16,770.00 16,770.00 16,435.00 16,655.00 0.0M
2023-03-20 16,740.00 16,740.00 16,035.00 16,170.00 0.0M
2023-03-17 16,555.00 16,790.00 16,505.00 16,560.00 0.0M
2023-03-16 16,315.00 16,520.00 16,110.00 16,475.00 0.0M
2023-03-15 17,145.00 17,145.00 16,800.00 16,980.00 0.0M
2023-03-14 17,000.00 17,045.00 16,700.00 16,760.00 0.0M
2023-03-13 17,355.00 17,650.00 17,350.00 17,530.00 0.0M
2023-03-10 18,110.00 18,190.00 17,600.00 17,755.00 0.0M
2023-03-09 18,280.00 18,380.00 18,190.00 18,355.00 0.0M
2023-03-08 18,150.00 18,300.00 18,100.00 18,250.00 0.0M
2023-03-07 18,350.00 18,380.00 18,100.00 18,280.00 0.0M
2023-03-06 18,180.00 18,340.00 18,100.00 18,255.00 0.0M
2023-03-03 17,680.00 17,900.00 17,615.00 17,900.00 0.0M
2023-03-02 17,645.00 17,725.00 17,570.00 17,680.00 0.0M
2023-03-01 17,655.00 17,700.00 17,410.00 17,625.00 0.0M
2023-02-28 17,550.00 17,720.00 17,550.00 17,610.00 0.0M
2023-02-27 17,525.00 17,775.00 17,410.00 17,560.00 0.0M
2023-02-24 17,920.00 17,925.00 17,600.00 17,700.00 0.0M
2023-02-22 18,155.00 18,195.00 17,905.00 17,950.00 0.0M
2023-02-21 18,300.00 18,325.00 18,180.00 18,240.00 0.0M
2023-02-20 18,430.00 18,430.00 18,300.00 18,390.00 0.0M
2023-02-17 18,420.00 18,445.00 18,240.00 18,305.00 0.0M
2023-02-16 18,140.00 18,455.00 18,140.00 18,455.00 0.0M
2023-02-15 17,855.00 17,950.00 17,710.00 17,950.00 0.0M
2023-02-14 17,720.00 17,775.00 17,520.00 17,660.00 0.0M
2023-02-13 17,610.00 17,730.00 17,600.00 17,720.00 0.0M
2023-02-10 17,700.00 17,705.00 17,575.00 17,660.00 0.0M
2023-02-09 17,930.00 17,930.00 17,680.00 17,765.00 0.0M
2023-02-08 17,950.00 17,950.00 17,800.00 17,910.00 0.0M
2023-02-07 17,780.00 18,125.00 17,625.00 17,980.00 0.0M
2023-02-06 17,600.00 17,830.00 17,500.00 17,680.00 0.0M
2023-02-03 17,400.00 17,500.00 17,150.00 17,250.00 0.0M
2023-02-02 17,605.00 17,620.00 17,055.00 17,450.00 0.0M
2023-02-01 17,825.00 17,830.00 17,705.00 17,800.00 0.0M
2023-01-31 17,650.00 17,830.00 17,650.00 17,695.00 0.0M
2023-01-30 17,870.00 17,970.00 17,400.00 17,600.00 0.0M
2023-01-27 18,385.00 18,585.00 17,815.00 17,865.00 0.0M
2023-01-26 18,405.00 18,405.00 18,105.00 18,305.00 0.0M
2023-01-25 18,885.00 18,915.00 18,255.00 18,290.00 0.0M
2023-01-24 18,910.00 18,995.00 18,705.00 18,920.00 0.0M
2023-01-23 18,825.00 18,905.00 18,710.00 18,905.00 0.0M
2023-01-20 18,550.00 18,745.00 18,100.00 18,745.00 0.0M
2023-01-19 18,800.00 18,800.00 18,390.00 18,535.00 0.0M
2023-01-18 18,500.00 18,930.00 18,425.00 18,890.00 0.0M
2023-01-17 18,240.00 18,330.00 18,055.00 18,325.00 0.0M
2023-01-16 18,395.00 18,395.00 18,105.00 18,170.00 0.0M
2023-01-13 18,425.00 18,520.00 18,005.00 18,190.00 0.0M
2023-01-12 18,735.00 18,815.00 18,385.00 18,410.00 0.0M
2023-01-11 18,820.00 18,820.00 18,570.00 18,650.00 0.0M
2023-01-10 18,850.00 18,990.00 18,605.00 18,605.00 0.0M
2023-01-06 18,730.00 18,925.00 18,650.00 18,760.00 0.0M
2023-01-05 18,510.00 18,965.00 18,510.00 18,730.00 0.0M
2023-01-04 18,970.00 18,970.00 18,500.00 18,595.00 0.0M