NEXT FUNDS International Equity MSCI-KOKUSAI Unhed (2513)

2513
🏛️ Japón →
2,918.00
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
2025-09-26 2,915.00 2,918.00 2,910.00 2,918.00 0.0M
2025-09-25 2,913.00 2,917.50 2,911.00 2,917.00 0.0M
2025-09-24 2,902.00 2,912.00 2,898.00 2,912.00 0.0M
2025-09-22 2,905.50 2,915.50 2,905.50 2,910.00 0.0M
2025-09-19 2,891.00 2,904.00 2,884.00 2,891.50 0.0M
2025-09-18 2,873.00 2,881.50 2,873.00 2,880.50 0.0M
2025-09-17 2,871.50 2,876.00 2,858.00 2,861.00 0.0M
2025-09-16 2,873.00 2,882.00 2,873.00 2,876.00 0.0M
2025-09-12 2,872.00 2,874.00 2,868.00 2,871.00 0.0M
2025-09-11 2,843.50 2,852.00 2,843.50 2,852.00 0.0M
2025-09-10 2,844.50 2,847.50 2,842.00 2,847.50 0.0M
2025-09-09 2,848.00 2,848.00 2,827.00 2,829.00 0.2M
2025-09-08 2,850.00 2,855.00 2,840.00 2,844.00 0.1M
2025-09-05 2,850.50 2,852.50 2,846.00 2,852.50 0.1M
2025-09-04 2,811.00 2,827.00 2,811.00 2,825.00 0.1M
2025-09-03 2,848.00 2,850.00 2,839.00 2,839.00 0.0M
2025-09-02 2,830.00 2,850.00 2,830.00 2,850.00 0.0M
2025-09-01 2,838.00 2,843.50 2,826.00 2,826.00 0.1M
2025-08-29 2,847.00 2,849.50 2,842.00 2,845.00 0.0M
2025-08-28 2,836.00 2,844.00 2,835.50 2,842.50 0.0M
2025-08-27 2,842.00 2,850.50 2,840.00 2,848.00 0.0M
2025-08-26 2,841.00 2,841.00 2,814.50 2,834.50 0.0M
2025-08-25 2,844.00 2,849.00 2,840.00 2,842.00 0.0M
2025-08-22 2,827.50 2,831.50 2,825.00 2,825.00 0.0M
2025-08-21 2,812.00 2,818.00 2,810.00 2,814.00 0.0M
2025-08-20 2,822.00 2,822.00 2,805.00 2,805.00 0.0M
2025-08-19 2,839.50 2,840.00 2,828.50 2,828.50 0.0M
2025-08-18 2,843.00 2,843.00 2,833.00 2,833.00 0.0M
2025-08-15 2,837.00 2,842.00 2,836.00 2,839.00 0.0M
2025-08-14 2,830.00 2,830.00 2,808.00 2,808.00 0.0M
2025-08-13 2,826.00 2,837.00 2,826.00 2,830.00 0.0M
2025-08-12 2,807.50 2,818.50 2,807.50 2,815.00 0.0M
2025-08-08 2,804.00 2,804.00 2,780.00 2,795.50 0.0M
2025-08-07 2,782.50 2,793.50 2,782.50 2,786.50 0.1M
2025-08-06 2,768.50 2,774.00 2,760.00 2,774.00 0.0M
2025-08-05 2,766.50 2,773.00 2,758.50 2,771.00 0.1M
2025-08-04 2,732.50 2,749.50 2,730.50 2,744.50 0.1M
2025-08-01 2,832.50 2,832.50 2,819.00 2,819.00 0.0M
2025-07-31 2,829.00 2,838.00 2,829.00 2,832.50 0.0M
2025-07-30 2,817.00 2,817.00 2,805.00 2,805.00 0.0M
2025-07-29 2,820.50 2,823.50 2,817.50 2,820.00 0.0M
2025-07-28 2,830.00 2,834.00 2,820.50 2,832.00 0.0M
2025-07-25 2,793.00 2,804.00 2,793.00 2,794.50 0.0M
2025-07-24 2,786.50 2,786.50 2,774.50 2,778.00 0.1M
2025-07-23 2,769.50 2,778.00 2,754.00 2,773.00 0.1M
2025-07-22 2,772.00 2,777.50 2,770.00 2,775.00 0.0M
2025-07-18 2,780.00 2,801.50 2,780.00 2,797.50 0.0M
2025-07-17 2,754.50 2,777.00 2,754.50 2,777.00 0.0M
2025-07-16 2,770.50 2,771.00 2,760.00 2,760.00 0.0M
2025-07-15 2,760.00 2,772.50 2,756.00 2,771.00 0.0M
2025-07-14 2,740.00 2,740.00 2,730.00 2,733.00 0.0M
2025-07-11 2,748.50 2,756.00 2,730.00 2,755.50 0.1M
2025-07-10 2,736.00 2,736.00 2,727.50 2,734.50 0.0M
2025-07-09 2,740.00 2,740.00 2,728.50 2,731.50 0.0M
2025-07-08 2,710.00 2,721.00 2,707.50 2,721.00 0.0M
2025-07-07 2,697.50 2,703.50 2,697.00 2,703.50 0.0M
2025-07-04 2,706.00 2,706.00 2,697.50 2,697.50 0.0M
2025-07-03 2,676.50 2,680.50 2,671.00 2,680.50 0.0M
2025-07-02 2,659.50 2,671.00 2,659.50 2,671.00 0.0M
2025-07-01 2,668.50 2,668.50 2,660.00 2,660.00 0.0M
2025-06-30 2,671.50 2,675.00 2,666.00 2,669.00 0.0M
2025-06-27 2,657.50 2,660.00 2,647.00 2,657.00 0.0M
2025-06-26 2,641.00 2,642.50 2,637.50 2,640.00 0.1M
2025-06-25 2,643.00 2,648.50 2,635.50 2,648.50 0.0M
2025-06-24 2,637.00 2,642.50 2,589.00 2,642.50 0.1M
2025-06-23 2,602.50 2,625.50 2,599.00 2,625.50 0.1M
2025-06-20 2,596.50 2,631.50 2,593.00 2,631.50 0.1M
2025-06-19 2,600.50 2,600.50 2,588.00 2,589.50 0.0M
2025-06-18 2,605.50 2,608.00 2,601.50 2,601.50 0.0M
2025-06-17 2,602.00 2,613.00 2,602.00 2,613.00 0.0M
2025-06-16 2,594.50 2,595.00 2,587.00 2,593.00 0.0M
2025-06-13 2,603.50 2,603.50 2,552.00 2,565.00 0.0M
2025-06-12 2,603.00 2,605.50 2,588.00 2,592.50 0.0M
2025-06-11 2,621.00 2,622.50 2,615.00 2,622.50 0.0M
2025-06-10 2,607.00 2,626.00 2,601.50 2,601.50 0.0M
2025-06-09 2,604.00 2,608.00 2,595.00 2,597.00 0.0M
2025-06-06 2,567.00 2,575.50 2,567.00 2,575.50 0.0M
2025-06-05 2,558.50 2,564.50 2,558.50 2,562.50 0.0M
2025-06-04 2,575.00 2,579.50 2,575.00 2,575.50 0.0M
2025-06-03 2,544.50 2,547.50 2,535.00 2,535.00 0.1M
2025-06-02 2,542.50 2,542.50 2,527.50 2,527.50 0.0M
2025-05-30 2,540.00 2,547.00 2,538.00 2,543.00 0.0M
2025-05-29 2,591.00 2,617.00 2,591.00 2,607.00 0.1M
2025-05-28 2,563.00 2,577.00 2,560.00 2,566.00 0.0M
2025-05-27 2,522.00 2,525.50 2,507.50 2,525.50 0.0M
2025-05-26 2,515.50 2,519.00 2,508.50 2,515.00 0.1M
2025-05-23 2,521.50 2,521.50 2,515.00 2,515.00 0.0M
2025-05-22 2,522.00 2,525.50 2,516.50 2,517.00 0.0M
2025-05-21 2,558.50 2,566.00 2,554.50 2,554.50 0.0M
2025-05-20 2,589.50 2,592.50 2,565.00 2,565.00 0.0M
2025-05-19 2,563.00 2,566.50 2,556.00 2,556.50 0.0M
2025-05-16 2,570.50 2,570.50 2,560.00 2,564.00 0.0M
2025-05-15 2,569.50 2,572.00 2,555.50 2,555.50 0.0M
2025-05-14 2,589.50 2,597.00 2,579.50 2,587.00 0.0M
2025-05-13 2,583.50 2,587.00 2,564.00 2,574.00 0.0M
2025-05-12 2,495.00 2,529.50 2,495.00 2,529.50 0.0M
2025-05-09 2,478.50 2,480.00 2,473.50 2,480.00 0.0M
2025-05-08 2,437.00 2,453.00 2,434.00 2,451.50 0.0M
2025-05-07 2,430.50 2,430.50 2,423.00 2,424.50 0.1M
2025-05-02 2,436.00 2,463.00 2,435.50 2,435.50 0.0M
2025-05-01 2,405.00 2,426.00 2,405.00 2,424.50 0.0M
2025-04-30 2,371.00 2,379.50 2,369.50 2,379.50 0.0M
2025-04-28 2,379.00 2,380.50 2,366.00 2,373.50 0.0M
2025-04-25 2,360.00 2,379.50 2,360.00 2,379.50 0.1M
2025-04-24 2,321.00 2,323.00 2,306.00 2,310.00 0.0M
2025-04-23 2,305.00 2,316.00 2,295.00 2,295.50 0.1M
2025-04-22 2,205.50 2,218.00 2,201.00 2,218.00 0.1M
2025-04-21 2,250.50 2,300.50 2,228.50 2,234.00 0.0M
2025-04-18 2,283.50 2,283.50 2,265.00 2,280.00 0.0M
2025-04-17 2,254.50 2,285.00 2,254.50 2,285.00 0.0M
2025-04-16 2,303.50 2,323.00 2,264.50 2,267.50 0.1M
2025-04-15 2,330.00 2,353.50 2,301.50 2,353.50 0.0M
2025-04-14 2,310.50 2,312.00 2,289.00 2,301.50 0.0M
2025-04-11 2,308.50 2,308.50 2,214.50 2,300.50 0.2M
2025-04-10 2,389.50 2,389.50 2,342.00 2,358.50 0.1M
2025-04-09 2,129.00 2,178.50 2,098.00 2,132.00 0.5M
2025-04-08 2,253.00 2,258.00 2,236.50 2,241.50 0.2M
2025-04-07 2,150.00 2,173.00 2,117.50 2,124.50 0.1M
2025-04-04 2,360.00 2,364.00 2,327.00 2,360.50 0.0M
2025-04-03 2,407.50 2,429.50 2,407.50 2,415.00 0.0M
2025-04-02 2,507.00 2,507.00 2,499.50 2,506.50 0.1M
2025-04-01 2,488.00 2,489.00 2,478.00 2,489.00 0.0M
2025-03-31 2,469.00 2,469.00 2,451.00 2,451.00 0.0M
2025-03-28 2,546.00 2,550.00 2,545.00 2,548.50 0.0M
2025-03-27 2,542.00 2,549.00 2,539.50 2,545.00 0.0M
2025-03-26 2,573.50 2,580.00 2,570.50 2,579.50 0.0M
2025-03-25 2,574.00 2,578.50 2,567.00 2,568.50 0.0M
2025-03-24 2,536.50 2,541.50 2,536.50 2,536.50 0.0M
2025-03-21 2,509.00 2,520.50 2,509.00 2,519.00 0.1M
2025-03-19 2,506.00 2,517.50 2,505.50 2,517.50 0.0M
2025-03-18 2,525.00 2,530.00 2,523.00 2,530.00 0.0M
2025-03-17 2,481.00 2,489.50 2,480.00 2,484.00 0.0M
2025-03-14 2,444.50 2,495.00 2,442.00 2,462.50 0.0M
2025-03-13 2,469.50 2,479.50 2,445.50 2,445.50 0.0M
2025-03-12 2,455.00 2,462.50 2,454.00 2,460.00 0.1M
2025-03-11 2,446.00 2,463.50 2,415.00 2,463.50 0.0M
2025-03-10 2,512.00 2,521.00 2,505.00 2,517.00 0.0M
2025-03-07 2,527.00 2,529.00 2,511.00 2,515.50 0.0M
2025-03-06 2,576.50 2,584.00 2,576.00 2,577.00 0.0M
2025-03-05 2,595.50 2,616.00 2,585.00 2,616.00 0.0M
2025-03-04 2,616.00 2,616.00 2,588.00 2,596.00 0.0M
2025-03-03 2,647.00 2,653.00 2,637.50 2,642.00 0.0M
2025-02-28 2,600.50 2,603.50 2,577.50 2,597.00 0.0M
2025-02-27 2,620.50 2,638.50 2,614.50 2,638.50 0.1M
2025-02-26 2,628.00 2,634.50 2,614.50 2,634.50 0.1M
2025-02-25 2,639.50 2,647.50 2,633.50 2,641.00 0.1M
2025-02-21 2,703.00 2,717.00 2,689.00 2,697.50 0.0M
2025-02-20 2,734.00 2,734.00 2,704.00 2,707.50 0.0M
2025-02-19 2,748.00 2,748.00 2,736.00 2,736.00 0.0M
2025-02-18 2,732.00 2,748.50 2,728.00 2,748.00 0.0M
2025-02-17 2,760.50 2,763.00 2,723.00 2,728.00 0.0M
2025-02-14 2,752.50 2,780.00 2,743.50 2,780.00 0.0M
2025-02-13 2,727.50 2,752.50 2,727.50 2,747.50 0.0M
2025-02-12 2,717.00 2,730.50 2,715.50 2,727.50 0.0M
2025-02-10 2,682.50 2,689.50 2,680.00 2,687.00 0.0M
2025-02-07 2,692.50 2,699.00 2,685.00 2,692.00 0.0M
2025-02-06 2,723.50 2,723.50 2,694.00 2,709.00 0.0M
2025-02-05 2,707.00 2,714.50 2,689.00 2,690.00 0.0M
2025-02-04 2,730.50 2,730.50 2,693.50 2,712.50 0.1M
2025-02-03 2,709.50 2,709.50 2,678.00 2,681.50 0.0M
2025-01-31 2,737.50 2,752.00 2,735.50 2,752.00 0.0M
2025-01-30 2,737.00 2,737.00 2,730.00 2,735.50 0.0M
2025-01-29 2,749.00 2,751.00 2,743.00 2,747.50 0.0M
2025-01-28 2,728.50 2,736.00 2,720.00 2,728.00 0.1M
2025-01-27 2,748.00 2,749.50 2,734.00 2,746.00 0.0M
2025-01-24 2,773.50 2,783.00 2,756.00 2,760.00 0.0M
2025-01-23 2,760.00 2,768.50 2,760.00 2,766.00 0.0M
2025-01-22 2,740.00 2,749.00 2,740.00 2,746.50 0.0M
2025-01-21 2,724.50 2,726.00 2,706.00 2,712.00 0.1M
2025-01-20 2,714.50 2,719.00 2,710.50 2,719.00 0.0M
2025-01-17 2,691.00 2,699.00 2,686.00 2,699.00 0.0M
2025-01-16 2,699.50 2,704.00 2,687.00 2,693.00 0.1M
2025-01-15 2,684.00 2,686.00 2,669.50 2,674.00 0.0M
2025-01-14 2,671.00 2,680.00 2,668.00 2,680.00 0.1M
2025-01-10 2,703.50 2,715.00 2,700.00 2,715.00 0.0M
2025-01-09 2,714.50 2,714.50 2,702.50 2,710.00 0.0M
2025-01-08 2,716.50 2,721.50 2,713.00 2,717.00 0.0M
2025-01-07 2,729.50 2,740.00 2,727.00 2,727.00 0.0M
2025-01-06 2,708.00 2,715.50 2,707.00 2,710.50 0.0M