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
2023-12-29 2,054.50 2,059.50 2,053.00 2,053.00 0.0M
2023-12-28 2,059.00 2,077.50 2,056.00 2,060.00 0.0M
2023-12-27 2,062.50 2,070.00 2,062.50 2,070.00 0.0M
2023-12-26 2,055.50 2,056.50 2,050.00 2,056.50 0.0M
2023-12-25 2,048.50 2,053.00 2,037.50 2,052.00 0.0M
2023-12-22 2,048.00 2,048.00 2,042.50 2,046.00 0.0M
2023-12-21 2,050.00 2,050.50 2,039.00 2,046.50 0.0M
2023-12-20 2,075.00 2,079.00 2,072.00 2,072.00 0.0M
2023-12-19 2,044.50 2,058.00 2,039.00 2,057.00 0.0M
2023-12-18 2,035.00 2,035.00 2,029.50 2,032.00 0.0M
2023-12-15 2,033.50 2,037.50 2,029.00 2,029.00 0.0M
2023-12-14 2,032.50 2,036.50 2,016.50 2,022.50 0.0M
2023-12-13 2,044.50 2,045.00 2,040.50 2,042.00 0.0M
2023-12-12 2,042.00 2,042.50 2,036.00 2,036.00 0.0M
2023-12-11 2,019.50 2,027.00 2,019.50 2,027.00 0.0M
2023-12-08 2,000.00 2,000.00 1,977.00 1,997.50 0.0M
2023-12-07 2,028.50 2,035.00 2,019.50 2,020.50 0.0M
2023-12-06 2,033.50 2,043.00 2,033.50 2,039.00 0.0M
2023-12-05 2,032.50 2,035.00 2,027.50 2,030.00 0.0M
2023-12-04 2,034.50 2,038.00 2,032.00 2,035.00 0.0M
2023-12-01 2,041.50 2,044.50 2,037.00 2,043.00 0.0M
2023-11-30 2,023.50 2,028.50 2,023.50 2,028.50 0.0M
2023-11-29 2,024.50 2,026.00 2,019.50 2,026.00 0.0M
2023-11-28 2,040.50 2,041.50 2,033.00 2,037.50 0.0M
2023-11-27 2,052.50 2,055.00 2,042.00 2,045.50 0.0M
2023-11-24 2,055.50 2,057.50 2,049.00 2,050.50 0.0M
2023-11-22 2,026.00 2,035.00 2,026.00 2,035.00 0.0M
2023-11-21 2,035.00 2,037.00 2,023.00 2,029.00 0.0M
2023-11-20 2,039.50 2,040.50 2,026.00 2,026.00 0.0M
2023-11-17 2,045.50 2,045.50 2,040.50 2,043.00 0.0M
2023-11-16 2,050.00 2,052.50 2,044.50 2,049.00 0.0M
2023-11-15 2,030.00 2,046.50 2,030.00 2,046.50 0.1M
2023-11-14 2,012.00 2,013.00 2,010.00 2,012.00 0.0M
2023-11-13 2,002.00 2,002.00 1,998.50 2,000.50 0.0M
2023-11-10 1,978.00 1,983.00 1,978.00 1,983.00 0.0M
2023-11-09 1,985.50 1,989.50 1,985.00 1,987.00 0.0M
2023-11-08 1,981.50 1,981.50 1,976.00 1,976.50 0.0M
2023-11-07 1,970.00 1,970.00 1,967.00 1,968.50 0.0M
2023-11-06 1,963.00 1,967.50 1,962.00 1,967.00 0.0M
2023-11-02 1,931.00 1,931.00 1,923.00 1,923.00 0.0M
2023-11-01 1,908.00 1,909.50 1,905.00 1,907.50 0.0M
2023-10-31 1,872.50 1,894.50 1,871.00 1,880.50 0.0M
2023-10-30 1,866.00 1,867.00 1,863.50 1,864.00 0.0M
2023-10-27 1,887.00 1,887.00 1,883.00 1,884.00 0.0M
2023-10-26 1,886.50 1,889.00 1,881.50 1,885.00 0.0M
2023-10-25 1,909.50 1,912.50 1,908.00 1,908.50 0.1M
2023-10-24 1,906.50 1,907.00 1,900.00 1,906.50 0.0M
2023-10-23 1,911.00 1,911.00 1,906.00 1,909.50 0.0M
2023-10-20 1,927.50 1,927.50 1,921.00 1,925.00 0.0M
2023-10-19 1,946.00 1,961.50 1,939.00 1,940.50 0.0M
2023-10-18 1,969.50 1,971.50 1,967.00 1,968.50 0.0M
2023-10-17 1,990.00 1,995.00 1,965.00 1,988.00 0.0M
2023-10-16 1,952.00 1,956.00 1,952.00 1,952.00 0.0M
2023-10-13 1,964.00 1,984.50 1,963.50 1,966.50 0.0M
2023-10-12 1,975.00 1,979.50 1,975.00 1,977.00 0.0M
2023-10-11 1,950.00 1,961.00 1,950.00 1,960.50 0.0M
2023-10-10 1,942.50 1,946.50 1,935.50 1,946.50 0.0M
2023-10-06 1,905.50 1,919.00 1,905.50 1,909.50 0.0M
2023-10-05 1,909.00 1,910.50 1,903.00 1,907.00 0.0M
2023-10-04 1,901.50 1,902.00 1,892.50 1,895.50 0.0M
2023-10-03 1,940.00 1,940.00 1,929.50 1,929.50 0.0M
2023-10-02 1,949.50 1,955.50 1,948.00 1,948.00 0.0M
2023-09-29 1,943.00 1,947.00 1,937.00 1,942.00 0.1M
2023-09-28 1,929.50 1,947.00 1,928.50 1,947.00 0.0M
2023-09-27 1,929.00 1,929.50 1,926.00 1,928.50 0.0M
2023-09-26 1,948.00 1,948.00 1,942.00 1,944.50 0.0M
2023-09-25 1,948.00 1,948.00 1,941.00 1,945.00 0.0M
2023-09-22 1,945.00 1,945.00 1,929.00 1,942.50 0.0M
2023-09-21 1,965.50 1,973.50 1,965.50 1,966.50 0.0M
2023-09-20 1,982.50 1,982.50 1,978.50 1,978.50 0.0M
2023-09-19 1,985.00 2,011.00 1,983.50 1,984.50 0.0M
2023-09-15 2,000.00 2,009.00 2,000.00 2,006.00 0.0M
2023-09-14 1,978.50 1,986.00 1,978.50 1,985.50 0.0M
2023-09-13 1,978.00 1,981.00 1,977.50 1,978.50 0.0M
2023-09-12 1,980.50 1,984.00 1,977.50 1,983.50 0.1M
2023-09-11 1,978.00 1,978.00 1,967.00 1,970.00 0.0M
2023-09-08 1,976.00 1,976.50 1,965.00 1,975.00 0.0M
2023-09-07 1,982.00 1,988.50 1,980.00 1,982.00 0.0M
2023-09-06 1,995.50 1,999.00 1,987.00 1,989.50 0.0M
2023-09-05 2,019.50 2,020.50 2,009.00 2,012.00 0.0M
2023-09-04 2,006.00 2,022.00 2,006.00 2,022.00 0.0M
2023-09-01 1,998.00 2,001.50 1,996.00 2,001.50 0.0M
2023-08-31 2,011.00 2,012.00 2,008.00 2,010.50 0.0M
2023-08-30 1,999.00 2,019.00 1,999.00 2,019.00 0.0M
2023-08-29 1,978.00 1,981.00 1,976.00 1,981.00 0.0M
2023-08-28 1,965.00 1,972.00 1,962.00 1,967.50 0.1M
2023-08-25 1,952.50 1,952.50 1,943.00 1,945.00 0.0M
2023-08-24 1,960.50 1,973.00 1,960.50 1,973.00 0.0M
2023-08-23 1,950.00 1,952.50 1,948.00 1,952.00 0.0M
2023-08-22 1,953.00 1,957.00 1,953.00 1,955.50 0.0M
2023-08-21 1,934.50 1,939.00 1,930.00 1,934.00 0.0M
2023-08-18 1,938.50 1,940.00 1,933.00 1,933.00 0.0M
2023-08-17 1,968.00 1,968.00 1,958.50 1,958.50 0.0M
2023-08-16 1,964.50 1,992.00 1,964.00 1,964.00 0.0M
2023-08-15 1,991.00 1,998.00 1,990.00 1,993.50 0.0M
2023-08-14 1,975.50 1,980.00 1,966.00 1,971.00 0.0M
2023-08-10 1,967.00 1,975.00 1,967.00 1,975.00 0.0M
2023-08-09 1,973.50 1,973.50 1,964.50 1,968.00 0.0M
2023-08-08 1,965.00 1,970.50 1,963.50 1,968.50 0.1M
2023-08-07 1,945.00 1,950.50 1,940.00 1,947.00 0.0M
2023-08-04 1,960.50 1,965.00 1,958.00 1,959.00 0.0M
2023-08-03 1,973.50 1,979.00 1,970.50 1,975.50 0.0M
2023-08-02 1,992.00 1,996.50 1,982.00 1,983.50 0.0M
2023-08-01 1,990.00 2,006.00 1,990.00 2,004.50 0.0M
2023-07-31 1,970.00 1,985.00 1,970.00 1,982.50 0.0M
2023-07-28 1,935.00 1,964.50 1,914.00 1,940.50 0.0M
2023-07-27 1,961.00 1,961.50 1,954.00 1,961.50 0.0M
2023-07-26 1,968.50 1,970.00 1,966.00 1,967.00 0.0M
2023-07-25 1,970.00 1,970.00 1,964.00 1,967.00 0.0M
2023-07-24 1,964.00 1,966.00 1,960.50 1,961.00 0.0M
2023-07-21 1,944.50 1,949.00 1,939.00 1,948.50 0.0M
2023-07-20 1,947.00 1,947.00 1,943.00 1,946.50 0.0M
2023-07-19 1,937.50 1,944.00 1,934.50 1,943.00 0.0M
2023-07-18 1,919.50 1,919.50 1,915.00 1,915.00 0.0M
2023-07-14 1,909.50 1,909.50 1,896.50 1,903.00 0.0M
2023-07-13 1,892.50 1,902.50 1,892.50 1,902.50 0.0M
2023-07-12 1,897.00 1,897.00 1,888.00 1,888.00 0.1M
2023-07-11 1,896.00 1,900.00 1,888.50 1,890.00 0.0M
2023-07-10 1,903.50 1,910.00 1,899.00 1,899.00 0.0M
2023-07-07 1,931.00 1,931.00 1,915.00 1,921.00 0.0M
2023-07-06 1,959.50 1,959.50 1,935.00 1,935.00 0.0M
2023-07-05 1,959.50 1,964.00 1,959.50 1,962.50 0.0M
2023-07-04 1,964.50 1,967.00 1,963.00 1,966.00 0.0M
2023-07-03 1,968.00 1,968.00 1,957.50 1,963.00 0.0M
2023-06-30 1,944.50 1,947.50 1,940.50 1,945.00 0.0M
2023-06-29 1,931.50 1,937.00 1,931.50 1,935.00 0.0M
2023-06-28 1,920.00 1,926.00 1,919.50 1,926.00 0.0M
2023-06-27 1,903.00 1,909.00 1,901.00 1,909.00 0.0M
2023-06-26 1,910.50 1,910.50 1,905.50 1,905.50 0.0M
2023-06-23 1,911.50 1,916.00 1,904.00 1,910.50 0.0M
2023-06-22 1,898.00 1,901.50 1,890.00 1,890.00 0.0M
2023-06-21 1,907.00 1,907.00 1,899.00 1,904.00 0.0M
2023-06-20 1,914.50 1,917.50 1,907.50 1,914.00 0.0M
2023-06-19 1,925.00 1,925.00 1,901.00 1,913.00 0.0M
2023-06-16 1,897.00 1,908.00 1,892.00 1,908.00 0.0M
2023-06-15 1,873.00 1,894.00 1,873.00 1,892.00 0.0M
2023-06-14 1,871.50 1,874.50 1,870.00 1,873.00 0.0M
2023-06-13 1,850.00 1,858.00 1,850.00 1,855.50 0.0M
2023-06-12 1,841.50 1,843.00 1,836.50 1,843.00 0.0M
2023-06-09 1,829.00 1,834.00 1,827.50 1,832.50 0.0M
2023-06-08 1,835.00 1,835.00 1,823.00 1,826.50 0.0M
2023-06-07 1,830.00 1,834.50 1,826.50 1,826.50 0.0M
2023-06-06 1,823.50 1,830.00 1,823.00 1,828.00 0.0M
2023-06-05 1,830.00 1,839.00 1,830.00 1,837.50 0.0M
2023-06-02 1,800.00 1,804.00 1,796.50 1,804.00 0.0M
2023-06-01 1,784.00 1,791.00 1,782.00 1,791.00 0.0M
2023-05-31 1,811.00 1,811.00 1,789.00 1,790.00 0.0M
2023-05-30 1,825.00 1,825.00 1,813.50 1,821.00 0.0M
2023-05-29 1,826.50 1,829.00 1,817.50 1,818.00 0.0M
2023-05-26 1,787.00 1,787.00 1,780.00 1,783.00 0.0M
2023-05-25 1,779.50 1,785.50 1,777.00 1,778.00 0.0M
2023-05-24 1,785.50 1,785.50 1,774.00 1,774.00 0.0M
2023-05-23 1,807.00 1,807.00 1,798.00 1,799.50 0.0M
2023-05-22 1,788.50 1,788.50 1,783.00 1,787.50 0.0M
2023-05-19 1,795.50 1,800.00 1,795.50 1,796.00 0.0M
2023-05-18 1,768.00 1,772.50 1,768.00 1,769.50 0.0M
2023-05-17 1,746.50 1,747.00 1,740.50 1,747.00 0.0M
2023-05-16 1,748.50 1,748.50 1,742.50 1,742.50 0.0M
2023-05-15 1,739.00 1,745.50 1,733.50 1,745.50 0.0M
2023-05-12 1,732.00 1,732.50 1,727.00 1,732.50 0.0M
2023-05-11 1,731.00 1,732.00 1,726.50 1,732.00 0.1M
2023-05-10 1,733.00 1,738.50 1,733.00 1,737.50 0.0M
2023-05-09 1,733.00 1,742.50 1,733.00 1,736.50 0.0M
2023-05-08 1,735.50 1,738.50 1,732.00 1,732.50 0.0M
2023-05-02 1,775.50 1,781.00 1,773.00 1,778.00 0.0M
2023-05-01 1,754.50 1,775.50 1,754.50 1,774.00 0.0M
2023-04-28 1,718.00 1,735.00 1,711.50 1,735.00 0.0M
2023-04-27 1,685.50 1,699.00 1,685.50 1,698.50 0.0M
2023-04-26 1,702.00 1,702.50 1,698.00 1,701.50 0.0M
2023-04-25 1,723.50 1,730.00 1,723.50 1,725.00 0.0M
2023-04-24 1,717.00 1,726.00 1,717.00 1,723.50 0.0M
2023-04-21 1,722.00 1,726.00 1,718.00 1,718.00 0.0M
2023-04-20 1,735.00 1,739.00 1,734.00 1,737.00 0.0M
2023-04-19 1,732.00 1,735.50 1,730.50 1,735.50 0.0M
2023-04-18 1,734.50 1,736.00 1,730.00 1,732.50 0.0M
2023-04-17 1,723.00 1,728.50 1,723.00 1,727.00 0.0M
2023-04-14 1,704.00 1,710.00 1,701.50 1,708.00 0.0M
2023-04-13 1,695.50 1,701.00 1,694.00 1,700.00 0.0M
2023-04-12 1,697.50 1,708.00 1,697.50 1,707.00 0.0M
2023-04-11 1,695.50 1,702.50 1,695.50 1,698.50 0.0M
2023-04-10 1,683.00 1,687.50 1,683.00 1,683.50 0.0M
2023-04-07 1,672.00 1,676.00 1,672.00 1,676.00 0.0M
2023-04-06 1,659.50 1,682.00 1,654.50 1,657.50 0.0M
2023-04-05 1,667.50 1,675.50 1,667.50 1,674.50 0.0M
2023-04-04 1,689.00 1,694.50 1,687.50 1,694.50 0.0M
2023-04-03 1,690.00 1,690.00 1,683.50 1,688.00 0.0M
2023-03-31 1,665.50 1,710.00 1,665.50 1,687.50 0.0M
2023-03-30 1,648.50 1,656.00 1,648.00 1,656.00 0.0M
2023-03-29 1,612.00 1,629.00 1,612.00 1,629.00 0.0M
2023-03-28 1,613.50 1,615.50 1,607.50 1,608.50 0.0M
2023-03-27 1,612.00 1,612.00 1,603.00 1,611.00 0.0M
2023-03-24 1,599.50 1,600.50 1,589.00 1,590.00 0.0M
2023-03-23 1,600.50 1,605.00 1,598.00 1,605.00 0.0M
2023-03-22 1,627.00 1,640.00 1,627.00 1,635.00 0.0M
2023-03-20 1,608.50 1,610.00 1,586.00 1,587.50 0.1M
2023-03-17 1,623.00 1,628.50 1,622.50 1,628.50 0.0M
2023-03-16 1,600.00 1,611.50 1,593.00 1,598.00 0.0M
2023-03-15 1,631.00 1,637.00 1,631.00 1,637.00 0.0M
2023-03-14 1,601.50 1,608.50 1,596.00 1,606.50 0.0M
2023-03-13 1,637.50 1,661.50 1,631.00 1,641.50 0.1M
2023-03-10 1,656.00 1,658.00 1,644.00 1,651.50 0.0M
2023-03-09 1,697.00 1,697.00 1,692.00 1,692.00 0.0M
2023-03-08 1,705.00 1,705.00 1,697.00 1,699.00 0.0M
2023-03-07 1,708.00 1,712.00 1,707.00 1,710.00 0.0M
2023-03-06 1,699.00 1,708.00 1,699.00 1,708.00 0.0M
2023-03-03 1,700.00 1,707.50 1,696.00 1,707.50 0.0M
2023-03-02 1,690.00 1,690.00 1,677.00 1,684.00 0.0M
2023-03-01 1,690.00 1,692.50 1,681.00 1,692.50 0.0M
2023-02-28 1,694.50 1,700.00 1,694.00 1,694.00 0.4M
2023-02-27 1,690.50 1,699.50 1,687.50 1,687.50 0.0M
2023-02-24 1,685.00 1,689.50 1,683.00 1,688.00 0.0M
2023-02-22 1,690.50 1,693.00 1,685.00 1,688.00 0.0M
2023-02-21 1,705.00 1,706.50 1,703.00 1,704.00 0.0M
2023-02-20 1,705.50 1,711.50 1,705.50 1,707.00 0.0M
2023-02-17 1,708.50 1,713.00 1,706.00 1,710.00 0.0M
2023-02-16 1,728.50 1,733.50 1,728.00 1,733.00 0.0M
2023-02-15 1,709.50 1,709.50 1,700.00 1,704.50 0.0M
2023-02-14 1,703.50 1,703.50 1,693.50 1,693.50 0.0M
2023-02-13 1,670.00 1,676.00 1,665.00 1,673.50 0.0M
2023-02-10 1,669.50 1,673.00 1,667.50 1,667.50 0.0M
2023-02-09 1,678.50 1,688.50 1,678.50 1,684.50 0.0M
2023-02-08 1,691.00 1,693.50 1,687.00 1,692.50 0.0M
2023-02-07 1,689.00 1,693.00 1,689.00 1,691.00 0.0M
2023-02-06 1,689.50 1,696.00 1,684.50 1,688.00 0.0M
2023-02-03 1,660.00 1,664.00 1,660.00 1,663.50 0.0M
2023-02-02 1,660.00 1,660.00 1,653.50 1,658.00 0.0M
2023-02-01 1,650.50 1,653.50 1,645.00 1,653.50 0.0M
2023-01-31 1,644.00 1,644.00 1,633.00 1,635.00 0.0M
2023-01-30 1,646.00 1,652.00 1,639.50 1,643.50 0.0M
2023-01-27 1,644.50 1,645.50 1,640.50 1,645.50 0.0M
2023-01-26 1,633.50 1,633.50 1,626.00 1,631.50 0.0M
2023-01-25 1,631.50 1,636.50 1,628.50 1,634.50 0.0M
2023-01-24 1,648.00 1,648.00 1,602.00 1,637.00 0.0M
2023-01-23 1,613.00 1,619.00 1,609.00 1,619.00 0.0M
2023-01-20 1,576.50 1,589.50 1,575.50 1,587.00 0.0M
2023-01-19 1,595.00 1,599.50 1,576.50 1,576.50 0.0M
2023-01-18 1,601.00 1,643.00 1,599.00 1,635.00 0.0M
2023-01-17 1,604.00 1,608.00 1,604.00 1,604.50 0.0M
2023-01-16 1,594.00 1,602.00 1,594.00 1,596.00 0.0M
2023-01-13 1,607.00 1,610.50 1,601.50 1,602.50 0.0M
2023-01-12 1,629.50 1,632.00 1,627.00 1,628.50 0.0M
2023-01-11 1,616.00 1,621.00 1,616.00 1,620.50 0.0M
2023-01-10 1,598.00 1,602.50 1,595.00 1,599.00 0.0M
2023-01-06 1,585.00 1,623.50 1,585.00 1,596.50 0.1M
2023-01-05 1,584.50 1,589.00 1,579.00 1,589.00 0.0M
2023-01-04 1,559.50 1,559.50 1,551.00 1,555.00 0.0M