Nikkei 225 Net Total Return (N225NTR)

N225NTR
🏛️ Japón →
73,823.09
Última Actualización: 2025-09-29
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
2025-09-29 73,823.09 73,823.09 73,823.09 73,823.09 0.0M
2025-09-26 73,940.97 73,940.97 73,940.97 73,940.97 0.0M
2025-09-25 74,592.98 74,592.98 74,592.98 74,592.98 0.0M
2025-09-24 74,389.82 74,389.82 74,389.82 74,389.82 0.0M
2025-09-22 74,167.04 74,167.04 74,167.04 74,167.04 0.0M
2025-09-19 73,436.92 73,436.92 73,436.92 73,436.92 0.0M
2025-09-18 73,856.91 73,856.91 73,856.91 73,856.91 0.0M
2025-09-17 73,019.74 73,019.74 73,019.74 73,019.74 0.0M
2025-09-16 73,202.15 73,202.15 73,202.15 73,202.15 0.0M
2025-09-12 72,983.45 72,983.45 72,983.45 72,983.45 0.0M
2025-09-11 72,338.49 72,338.49 72,338.49 72,338.49 0.0M
2025-09-10 71,466.58 71,466.58 71,466.58 71,466.58 0.0M
2025-09-09 70,849.72 70,849.72 70,849.72 70,849.72 0.0M
2025-09-08 71,150.53 71,150.53 71,150.53 71,150.53 0.0M
2025-09-06 70,131.52 70,131.52 70,131.52 70,131.52 0.0M
2025-09-05 70,131.52 70,131.52 70,131.52 70,131.52 0.0M
2025-09-04 69,416.69 69,416.69 69,416.69 69,416.69 0.0M
2025-09-03 68,371.08 68,371.08 68,371.08 68,371.08 0.0M
2025-09-02 68,976.88 68,976.88 68,976.88 68,976.88 0.0M
2025-09-01 68,778.48 68,778.48 68,778.48 68,778.48 0.0M
2025-08-29 69,641.99 69,641.99 69,641.99 69,641.99 0.0M
2025-08-28 69,821.84 69,821.84 69,821.84 69,821.84 0.0M
2025-08-27 69,284.80 69,284.80 69,284.80 69,284.80 0.0M
2025-08-26 69,079.70 69,079.70 69,079.70 69,079.70 0.0M
2025-08-25 69,753.35 69,753.35 69,753.35 69,753.35 0.0M
2025-08-22 69,468.96 69,468.96 69,468.96 69,468.96 0.0M
2025-08-21 69,431.29 69,431.29 69,431.29 69,431.29 0.0M
2025-08-20 69,884.90 69,884.90 69,884.90 69,884.90 0.0M
2025-08-19 70,956.66 70,956.66 70,956.66 70,956.66 0.0M
2025-08-18 71,230.44 71,230.44 71,230.44 71,230.44 0.0M
2025-08-15 70,682.94 70,682.94 70,682.94 70,682.94 0.0M
2025-08-14 69,497.95 69,497.95 69,497.95 69,497.95 0.0M
2025-08-13 70,517.07 70,517.07 70,517.07 70,517.07 0.0M
2025-08-12 69,610.24 69,610.24 69,610.24 69,610.24 0.0M
2025-08-08 68,147.35 68,147.35 68,147.35 68,147.35 0.0M
2025-08-07 66,906.75 66,906.75 66,906.75 66,906.75 0.0M
2025-08-06 66,476.08 66,476.08 66,476.08 66,476.08 0.0M
2025-08-05 66,076.33 66,076.33 66,076.33 66,076.33 0.0M
2025-08-04 65,654.54 65,654.54 65,654.54 65,654.54 0.0M
2025-08-01 66,483.80 66,483.80 66,483.80 66,483.80 0.0M
2025-07-31 66,923.39 66,923.39 66,923.39 66,923.39 0.0M
2025-07-30 66,246.95 66,246.95 66,246.95 66,246.95 0.0M
2025-07-29 66,276.13 66,276.13 66,276.13 66,276.13 0.0M
2025-07-28 66,803.61 66,803.61 66,803.61 66,803.61 0.0M
2025-07-25 67,549.82 67,549.82 67,549.82 67,549.82 0.0M
2025-07-24 68,152.89 68,152.89 68,152.89 68,152.89 0.0M
2025-07-23 67,085.58 67,085.58 67,085.58 67,085.58 0.0M
2025-07-22 64,810.25 64,810.25 64,810.25 64,810.25 0.0M
2025-07-19 64,882.25 64,882.25 64,882.25 64,882.25 0.0M
2025-07-18 64,882.25 64,882.25 64,882.25 64,882.25 0.0M
2025-07-17 65,015.99 65,015.99 65,015.99 65,015.99 0.0M
2025-07-16 64,628.53 64,628.53 64,628.53 64,628.53 0.0M
2025-07-15 64,652.35 64,652.35 64,652.35 64,652.35 0.0M
2025-07-14 64,296.48 64,296.48 64,296.48 64,296.48 0.0M
2025-07-11 64,475.81 64,475.81 64,475.81 64,475.81 0.0M
2025-07-10 64,600.75 64,600.75 64,600.75 64,600.75 0.0M
2025-07-09 64,885.77 64,885.77 64,885.77 64,885.77 0.0M
2025-07-08 64,669.92 64,669.92 64,669.92 64,669.92 0.0M
2025-07-07 64,505.14 64,505.14 64,505.14 64,505.14 0.0M
2025-07-04 64,868.83 64,868.83 64,868.83 64,868.83 0.0M
2025-07-03 64,828.13 64,828.13 64,828.13 64,828.13 0.0M
2025-07-02 64,789.97 64,789.97 64,789.97 64,789.97 0.0M
2025-07-01 65,154.72 65,154.72 65,154.72 65,154.72 0.0M
2025-06-30 65,971.16 65,971.16 65,971.16 65,971.16 0.0M
2025-06-27 65,417.90 65,417.90 65,417.90 65,417.90 0.0M
2025-06-26 64,429.23 64,429.23 64,429.23 64,429.23 0.0M
2025-06-25 63,381.86 63,381.86 63,381.86 63,381.86 0.0M
2025-06-24 63,131.71 63,131.71 63,131.71 63,131.71 0.0M
2025-06-23 62,420.28 62,420.28 62,420.28 62,420.28 0.0M
2025-06-20 62,496.72 62,496.72 62,496.72 62,496.72 0.0M
2025-06-19 62,634.25 62,634.25 62,634.25 62,634.25 0.0M
2025-06-18 63,279.20 63,279.20 63,279.20 63,279.20 0.0M
2025-06-17 62,709.56 62,709.56 62,709.56 62,709.56 0.0M
2025-06-16 62,342.76 62,342.76 62,342.76 62,342.76 0.0M
2025-06-13 61,566.42 61,566.42 61,566.42 61,566.42 0.0M
2025-06-12 62,117.80 62,117.80 62,117.80 62,117.80 0.0M
2025-06-11 62,521.52 62,521.52 62,521.52 62,521.52 0.0M
2025-06-10 62,180.31 62,180.31 62,180.31 62,180.31 0.0M
2025-06-09 61,980.25 61,980.25 61,980.25 61,980.25 0.0M
2025-06-06 61,415.65 61,415.65 61,415.65 61,415.65 0.0M
2025-06-05 61,111.16 61,111.16 61,111.16 61,111.16 0.0M
2025-06-04 61,425.16 61,425.16 61,425.16 61,425.16 0.0M
2025-06-03 60,935.94 60,935.94 60,935.94 60,935.94 0.0M
2025-06-02 60,974.77 60,974.77 60,974.77 60,974.77 0.0M
2025-05-30 61,779.34 61,779.34 61,779.34 61,779.34 0.0M
2025-05-29 62,540.47 62,540.47 62,540.47 62,540.47 0.0M
2025-05-28 61,384.17 61,384.17 61,384.17 61,384.17 0.0M
2025-05-27 61,386.95 61,386.95 61,386.95 61,386.95 0.0M
2025-05-26 61,073.57 61,073.57 61,073.57 61,073.57 0.0M
2025-05-23 60,469.76 60,469.76 60,469.76 60,469.76 0.0M
2025-05-22 60,185.64 60,185.64 60,185.64 60,185.64 0.0M
2025-05-21 60,695.15 60,695.15 60,695.15 60,695.15 0.0M
2025-05-20 61,070.18 61,070.18 61,070.18 61,070.18 0.0M
2025-05-19 61,019.96 61,019.96 61,019.96 61,019.96 0.0M
2025-05-16 61,435.06 61,435.06 61,435.06 61,435.06 0.0M
2025-05-15 61,437.97 61,437.97 61,437.97 61,437.97 0.0M
2025-05-14 62,044.32 62,044.32 62,044.32 62,044.32 0.0M
2025-05-13 62,134.03 62,134.03 62,134.03 62,134.03 0.0M
2025-05-12 61,256.94 61,256.94 61,256.94 61,256.94 0.0M
2025-05-09 61,027.61 61,027.61 61,027.61 61,027.61 0.0M
2025-05-08 60,092.42 60,092.42 60,092.42 60,092.42 0.0M
2025-05-07 59,850.01 59,850.01 59,850.01 59,850.01 0.0M
2025-05-02 59,933.05 59,933.05 59,933.05 59,933.05 0.0M
2025-05-01 59,317.31 59,317.31 59,317.31 59,317.31 0.0M
2025-04-30 58,655.15 58,655.15 58,655.15 58,655.15 0.0M
2025-04-28 58,320.93 58,320.93 58,320.93 58,320.93 0.0M
2025-04-25 58,102.47 58,102.47 58,102.47 58,102.47 0.0M
2025-04-24 57,017.76 57,017.76 57,017.76 57,017.76 0.0M
2025-04-23 56,740.02 56,740.02 56,740.02 56,740.02 0.0M
2025-04-22 55,685.51 55,685.51 55,685.51 55,685.51 0.0M
2025-04-21 55,782.04 55,782.04 55,782.04 55,782.04 0.0M
2025-04-18 56,514.89 56,514.89 56,514.89 56,514.89 0.0M
2025-04-17 55,940.99 55,940.99 55,940.99 55,940.99 0.0M
2025-04-16 55,197.01 55,197.01 55,197.01 55,197.01 0.0M
2025-04-15 55,761.89 55,761.89 55,761.89 55,761.89 0.0M
2025-04-14 55,297.83 55,297.83 55,297.83 55,297.83 0.0M
2025-04-11 54,652.17 54,652.17 54,652.17 54,652.17 0.0M
2025-04-10 56,315.75 56,315.75 56,315.75 56,315.75 0.0M
2025-04-09 51,605.06 51,605.06 51,605.06 51,605.06 0.0M
2025-04-08 53,718.06 53,718.06 53,718.06 53,718.06 0.0M
2025-04-07 50,665.43 50,665.43 50,665.43 50,665.43 0.0M
2025-04-04 54,967.75 54,967.75 54,967.75 54,967.75 0.0M
2025-04-03 56,522.30 56,522.30 56,522.30 56,522.30 0.0M
2025-04-02 58,133.13 58,133.13 58,133.13 58,133.13 0.0M
2025-04-01 57,968.15 57,968.15 57,968.15 57,968.15 0.0M
2025-03-31 57,956.89 57,956.89 57,956.89 57,956.89 0.0M
2025-03-28 60,401.86 60,401.86 60,401.86 60,401.86 0.0M
2025-03-27 61,102.26 61,102.26 61,102.26 61,102.26 0.0M
2025-03-26 61,469.83 61,469.83 61,469.83 61,469.83 0.0M
2025-03-25 61,070.97 61,070.97 61,070.97 61,070.97 0.0M
2025-03-24 60,792.86 60,792.86 60,792.86 60,792.86 0.0M
2025-03-21 60,903.70 60,903.70 60,903.70 60,903.70 0.0M
2025-03-19 61,024.64 61,024.64 61,024.64 61,024.64 0.0M
2025-03-18 61,175.84 61,175.84 61,175.84 61,175.84 0.0M
2025-03-17 60,449.47 60,449.47 60,449.47 60,449.47 0.0M
2025-03-14 59,894.35 59,894.35 59,894.35 59,894.35 0.0M
2025-03-13 59,469.11 59,469.11 59,469.11 59,469.11 0.0M
2025-03-12 59,516.08 59,516.08 59,516.08 59,516.08 0.0M
2025-03-11 59,474.08 59,474.08 59,474.08 59,474.08 0.0M
2025-03-10 59,854.20 59,854.20 59,854.20 59,854.20 0.0M
2025-03-07 59,626.12 59,626.12 59,626.12 59,626.12 0.0M
2025-03-06 60,947.99 60,947.99 60,947.99 60,947.99 0.0M
2025-03-05 60,484.57 60,484.57 60,484.57 60,484.57 0.0M
2025-03-04 60,343.84 60,343.84 60,343.84 60,343.84 0.0M
2025-03-03 61,078.18 61,078.18 61,078.18 61,078.18 0.0M
2025-02-28 60,059.87 60,059.87 60,059.87 60,059.87 0.0M
2025-02-27 61,839.04 61,839.04 61,839.04 61,839.04 0.0M
2025-02-26 61,622.61 61,622.61 61,622.61 61,622.61 0.0M
2025-02-25 61,776.77 61,776.77 61,776.77 61,776.77 0.0M
2025-02-21 62,647.82 62,647.82 62,647.82 62,647.82 0.0M
2025-02-20 62,488.04 62,488.04 62,488.04 62,488.04 0.0M
2025-02-19 63,274.14 63,274.14 63,274.14 63,274.14 0.0M
2025-02-18 63,445.05 63,445.05 63,445.05 63,445.05 0.0M
2025-02-17 63,289.71 63,289.71 63,289.71 63,289.71 0.0M
2025-02-14 63,249.61 63,249.61 63,249.61 63,249.61 0.0M
2025-02-13 63,753.74 63,753.74 63,753.74 63,753.74 0.0M
2025-02-12 62,949.55 62,949.55 62,949.55 62,949.55 0.0M
2025-02-10 62,686.97 62,686.97 62,686.97 62,686.97 0.0M
2025-02-07 62,664.11 62,664.11 62,664.11 62,664.11 0.0M
2025-02-06 63,115.68 63,115.68 63,115.68 63,115.68 0.0M
2025-02-05 62,735.93 62,735.93 62,735.93 62,735.93 0.0M
2025-02-04 62,682.44 62,682.44 62,682.44 62,682.44 0.0M
2025-02-03 62,232.85 62,232.85 62,232.85 62,232.85 0.0M
2025-01-31 63,933.10 63,933.10 63,933.10 63,933.10 0.0M
2025-01-30 63,838.56 63,838.56 63,838.56 63,838.56 0.0M
2025-01-29 63,675.57 63,675.57 63,675.57 63,675.57 0.0M
2025-01-28 63,032.74 63,032.74 63,032.74 63,032.74 0.0M
2025-01-27 63,919.55 63,919.55 63,919.55 63,919.55 0.0M
2025-01-24 64,511.12 64,511.12 64,511.12 64,511.12 0.0M
2025-01-23 64,554.56 64,554.56 64,554.56 64,554.56 0.0M
2025-01-22 64,049.51 64,049.51 64,049.51 64,049.51 0.0M
2025-01-21 63,050.68 63,050.68 63,050.68 63,050.68 0.0M
2025-01-20 62,847.96 62,847.96 62,847.96 62,847.96 0.0M
2025-01-17 62,119.29 62,119.29 62,119.29 62,119.29 0.0M
2025-01-16 62,314.99 62,314.99 62,314.99 62,314.99 0.0M
2025-01-15 62,108.17 62,108.17 62,108.17 62,108.17 0.0M
2025-01-14 62,156.18 62,156.18 62,156.18 62,156.18 0.0M
2025-01-10 63,313.06 63,313.06 63,313.06 63,313.06 0.0M
2025-01-09 63,983.00 63,983.00 63,983.00 63,983.00 0.0M
2025-01-08 64,590.39 64,590.39 64,590.39 64,590.39 0.0M
2025-01-07 64,755.56 64,755.56 64,755.56 64,755.56 0.0M
2025-01-06 63,501.51 63,501.51 63,501.51 63,501.51 0.0M