Tokyo SE JPX-Nikkei 400 Net Total Return (JPXNK400NTR)

JPXNK400NTR
🏛️ Japón →
36,112.02
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 36,112.02 36,112.02 36,112.02 36,112.02 0.0M
2025-09-25 36,124.03 36,124.03 36,124.03 36,124.03 0.0M
2025-09-24 35,989.11 35,989.11 35,989.11 35,989.11 0.0M
2025-09-23 35,903.93 35,903.93 35,903.93 35,903.93 0.0M
2025-09-22 35,903.93 35,903.93 35,903.93 35,903.93 0.0M
2025-09-19 35,727.12 35,727.12 35,727.12 35,727.12 0.0M
2025-09-18 35,859.48 35,859.48 35,859.48 35,859.48 0.0M
2025-09-17 35,700.81 35,700.81 35,700.81 35,700.81 0.0M
2025-09-16 35,962.72 35,962.72 35,962.72 35,962.72 0.0M
2025-09-15 35,843.13 35,843.13 35,843.13 35,843.13 0.0M
2025-09-12 35,843.13 35,843.13 35,843.13 35,843.13 0.0M
2025-09-11 35,693.31 35,693.31 35,693.31 35,693.31 0.0M
2025-09-10 35,580.02 35,580.02 35,580.02 35,580.02 0.0M
2025-09-09 35,391.99 35,391.99 35,391.99 35,391.99 0.0M
2025-09-08 35,585.46 35,585.46 35,585.46 35,585.46 0.0M
2025-09-06 35,209.39 35,209.39 35,209.39 35,209.39 0.0M
2025-09-05 35,209.39 35,209.39 35,209.39 35,209.39 0.0M
2025-09-04 34,913.16 34,913.16 34,913.16 34,913.16 0.0M
2025-09-03 34,536.95 34,536.95 34,536.95 34,536.95 0.0M
2025-09-02 34,899.24 34,899.24 34,899.24 34,899.24 0.0M
2025-09-01 34,670.05 34,670.05 34,670.05 34,670.05 0.0M
2025-08-29 34,816.93 34,816.93 34,816.93 34,816.93 0.0M
2025-08-28 34,974.62 34,974.62 34,974.62 34,974.62 0.0M
2025-08-27 34,766.93 34,766.93 34,766.93 34,766.93 0.0M
2025-08-26 34,799.73 34,799.73 34,799.73 34,799.73 0.0M
2025-08-25 35,189.27 35,189.27 35,189.27 35,189.27 0.0M
2025-08-22 35,160.18 35,160.18 35,160.18 35,160.18 0.0M
2025-08-21 35,008.51 35,008.51 35,008.51 35,008.51 0.0M
2025-08-20 35,197.29 35,197.29 35,197.29 35,197.29 0.0M
2025-08-19 35,369.10 35,369.10 35,369.10 35,369.10 0.0M
2025-08-18 35,394.17 35,394.17 35,394.17 35,394.17 0.0M
2025-08-15 35,220.11 35,220.11 35,220.11 35,220.11 0.0M
2025-08-14 34,712.63 34,712.63 34,712.63 34,712.63 0.0M
2025-08-13 35,170.40 35,170.40 35,170.40 35,170.40 0.0M
2025-08-12 34,854.11 34,854.11 34,854.11 34,854.11 0.0M
2025-08-11 34,391.48 34,391.48 34,391.48 34,391.48 0.0M
2025-08-08 34,391.48 34,391.48 34,391.48 34,391.48 0.0M
2025-08-07 34,020.23 34,020.23 34,020.23 34,020.23 0.0M
2025-08-06 33,769.76 33,769.76 33,769.76 33,769.76 0.0M
2025-08-05 33,426.21 33,426.21 33,426.21 33,426.21 0.0M
2025-08-04 33,195.42 33,195.42 33,195.42 33,195.42 0.0M
2025-08-01 33,562.83 33,562.83 33,562.83 33,562.83 0.0M
2025-07-31 33,454.48 33,454.48 33,454.48 33,454.48 0.0M
2025-07-30 33,202.18 33,202.18 33,202.18 33,202.18 0.0M
2025-07-29 33,079.75 33,079.75 33,079.75 33,079.75 0.0M
2025-07-28 33,321.88 33,321.88 33,321.88 33,321.88 0.0M
2025-07-25 33,537.26 33,537.26 33,537.26 33,537.26 0.0M
2025-07-24 33,867.53 33,867.53 33,867.53 33,867.53 0.0M
2025-07-23 33,281.66 33,281.66 33,281.66 33,281.66 0.0M
2025-07-22 32,284.12 32,284.12 32,284.12 32,284.12 0.0M
2025-07-21 32,284.48 32,284.48 32,284.48 32,284.48 0.0M
2025-07-18 32,284.48 32,284.48 32,284.48 32,284.48 0.0M
2025-07-17 32,389.22 32,389.22 32,389.22 32,389.22 0.0M
2025-07-16 32,174.39 32,174.39 32,174.39 32,174.39 0.0M
2025-07-15 32,236.39 32,236.39 32,236.39 32,236.39 0.0M
2025-07-14 32,222.01 32,222.01 32,222.01 32,222.01 0.0M
2025-07-11 32,221.97 32,221.97 32,221.97 32,221.97 0.0M
2025-07-10 32,102.88 32,102.88 32,102.88 32,102.88 0.0M
2025-07-09 32,294.39 32,294.39 32,294.39 32,294.39 0.0M
2025-07-08 32,176.64 32,176.64 32,176.64 32,176.64 0.0M
2025-07-07 32,134.85 32,134.85 32,134.85 32,134.85 0.0M
2025-07-04 32,319.15 32,319.15 32,319.15 32,319.15 0.0M
2025-07-03 32,348.56 32,348.56 32,348.56 32,348.56 0.0M
2025-07-02 32,320.31 32,320.31 32,320.31 32,320.31 0.0M
2025-07-01 32,412.09 32,412.09 32,412.09 32,412.09 0.0M
2025-06-30 32,674.03 32,674.03 32,674.03 32,674.03 0.0M
2025-06-27 32,493.31 32,493.31 32,493.31 32,493.31 0.0M
2025-06-26 32,066.78 32,066.78 32,066.78 32,066.78 0.0M
2025-06-25 31,834.86 31,834.86 31,834.86 31,834.86 0.0M
2025-06-24 31,810.59 31,810.59 31,810.59 31,810.59 0.0M
2025-06-23 31,599.12 31,599.12 31,599.12 31,599.12 0.0M
2025-06-20 31,698.42 31,698.42 31,698.42 31,698.42 0.0M
2025-06-19 31,946.65 31,946.65 31,946.65 31,946.65 0.0M
2025-06-18 32,147.15 32,147.15 32,147.15 32,147.15 0.0M
2025-06-17 31,879.45 31,879.45 31,879.45 31,879.45 0.0M
2025-06-16 31,766.75 31,766.75 31,766.75 31,766.75 0.0M
2025-06-14 31,517.36 31,517.36 31,517.36 31,517.36 0.0M
2025-06-13 31,517.36 31,517.36 31,517.36 31,517.36 0.0M
2025-06-12 31,811.90 31,811.90 31,811.90 31,811.90 0.0M
2025-06-11 31,875.09 31,875.09 31,875.09 31,875.09 0.0M
2025-06-10 31,858.90 31,858.90 31,858.90 31,858.90 0.0M
2025-06-09 31,837.58 31,837.58 31,837.58 31,837.58 0.0M
2025-06-06 31,642.60 31,642.60 31,642.60 31,642.60 0.0M
2025-06-05 31,473.41 31,473.41 31,473.41 31,473.41 0.0M
2025-06-04 31,798.70 31,798.70 31,798.70 31,798.70 0.0M
2025-06-03 31,669.02 31,669.02 31,669.02 31,669.02 0.0M
2025-06-02 31,736.61 31,736.61 31,736.61 31,736.61 0.0M
2025-05-30 32,005.65 32,005.65 32,005.65 32,005.65 0.0M
2025-05-29 32,107.36 32,107.36 32,107.36 32,107.36 0.0M
2025-05-28 31,642.61 31,642.61 31,642.61 31,642.61 0.0M
2025-05-27 31,643.46 31,643.46 31,643.46 31,643.46 0.0M
2025-05-26 31,462.08 31,462.08 31,462.08 31,462.08 0.0M
2025-05-23 31,281.60 31,281.60 31,281.60 31,281.60 0.0M
2025-05-22 31,058.31 31,058.31 31,058.31 31,058.31 0.0M
2025-05-21 31,215.90 31,215.90 31,215.90 31,215.90 0.0M
2025-05-20 31,283.27 31,283.27 31,283.27 31,283.27 0.0M
2025-05-19 31,277.62 31,277.62 31,277.62 31,277.62 0.0M
2025-05-16 31,327.23 31,327.23 31,327.23 31,327.23 0.0M
2025-05-15 31,264.40 31,264.40 31,264.40 31,264.40 0.0M
2025-05-14 31,519.43 31,519.43 31,519.43 31,519.43 0.0M
2025-05-13 31,664.58 31,664.58 31,664.58 31,664.58 0.0M
2025-05-12 31,353.05 31,353.05 31,353.05 31,353.05 0.0M
2025-05-09 31,294.23 31,294.23 31,294.23 31,294.23 0.0M
2025-05-08 30,909.14 30,909.14 30,909.14 30,909.14 0.0M
2025-05-07 30,853.61 30,853.61 30,853.61 30,853.61 0.0M
2025-05-02 30,768.43 30,768.43 30,768.43 30,768.43 0.0M
2025-05-01 30,631.51 30,631.51 30,631.51 30,631.51 0.0M
2025-04-30 30,438.77 30,438.77 30,438.77 30,438.77 0.0M
2025-04-28 30,216.61 30,216.61 30,216.61 30,216.61 0.0M
2025-04-25 29,977.17 29,977.17 29,977.17 29,977.17 0.0M
2025-04-24 29,555.14 29,555.14 29,555.14 29,555.14 0.0M
2025-04-23 29,492.92 29,492.92 29,492.92 29,492.92 0.0M
2025-04-22 28,934.99 28,934.99 28,934.99 28,934.99 0.0M
2025-04-21 28,894.85 28,894.85 28,894.85 28,894.85 0.0M
2025-04-18 29,249.52 29,249.52 29,249.52 29,249.52 0.0M
2025-04-17 28,926.19 28,926.19 28,926.19 28,926.19 0.0M
2025-04-16 28,555.70 28,555.70 28,555.70 28,555.70 0.0M
2025-04-15 28,719.90 28,719.90 28,719.90 28,719.90 0.0M
2025-04-14 28,441.85 28,441.85 28,441.85 28,441.85 0.0M
2025-04-11 28,184.11 28,184.11 28,184.11 28,184.11 0.0M
2025-04-10 29,039.22 29,039.22 29,039.22 29,039.22 0.0M
2025-04-09 26,867.25 26,867.25 26,867.25 26,867.25 0.0M
2025-04-08 27,816.30 27,816.30 27,816.30 27,816.30 0.0M
2025-04-07 26,265.73 26,265.73 26,265.73 26,265.73 0.0M
2025-04-04 28,462.69 28,462.69 28,462.69 28,462.69 0.0M
2025-04-03 29,337.15 29,337.15 29,337.15 29,337.15 0.0M
2025-04-02 30,226.44 30,226.44 30,226.44 30,226.44 0.0M
2025-04-01 30,337.57 30,337.57 30,337.57 30,337.57 0.0M
2025-03-31 30,281.84 30,281.84 30,281.84 30,281.84 0.0M
2025-03-28 31,422.72 31,422.72 31,422.72 31,422.72 0.0M
2025-03-27 31,777.79 31,777.79 31,777.79 31,777.79 0.0M
2025-03-26 31,734.67 31,734.67 31,734.67 31,734.67 0.0M
2025-03-25 31,573.43 31,573.43 31,573.43 31,573.43 0.0M
2025-03-24 31,481.20 31,481.20 31,481.20 31,481.20 0.0M
2025-03-21 31,627.58 31,627.58 31,627.58 31,627.58 0.0M
2025-03-19 31,585.30 31,585.30 31,585.30 31,585.30 0.0M
2025-03-18 31,454.95 31,454.95 31,454.95 31,454.95 0.0M
2025-03-17 31,057.44 31,057.44 31,057.44 31,057.44 0.0M
2025-03-14 30,665.83 30,665.83 30,665.83 30,665.83 0.0M
2025-03-13 30,466.34 30,466.34 30,466.34 30,466.34 0.0M
2025-03-12 30,429.91 30,429.91 30,429.91 30,429.91 0.0M
2025-03-11 30,165.43 30,165.43 30,165.43 30,165.43 0.0M
2025-03-10 30,481.98 30,481.98 30,481.98 30,481.98 0.0M
2025-03-07 30,552.07 30,552.07 30,552.07 30,552.07 0.0M
2025-03-06 31,049.09 31,049.09 31,049.09 31,049.09 0.0M
2025-03-05 30,687.08 30,687.08 30,687.08 30,687.08 0.0M
2025-03-04 30,626.46 30,626.46 30,626.46 30,626.46 0.0M
2025-03-03 30,812.96 30,812.96 30,812.96 30,812.96 0.0M
2025-02-28 30,285.83 30,285.83 30,285.83 30,285.83 0.0M
2025-02-27 30,890.46 30,890.46 30,890.46 30,890.46 0.0M
2025-02-26 30,692.01 30,692.01 30,692.01 30,692.01 0.0M
2025-02-25 30,763.96 30,763.96 30,763.96 30,763.96 0.0M
2025-02-21 30,855.03 30,855.03 30,855.03 30,855.03 0.0M
2025-02-20 30,806.61 30,806.61 30,806.61 30,806.61 0.0M
2025-02-19 31,154.51 31,154.51 31,154.51 31,154.51 0.0M
2025-02-18 31,243.43 31,243.43 31,243.43 31,243.43 0.0M
2025-02-17 31,157.43 31,157.43 31,157.43 31,157.43 0.0M
2025-02-14 31,060.31 31,060.31 31,060.31 31,060.31 0.0M
2025-02-13 31,218.26 31,218.26 31,218.26 31,218.26 0.0M
2025-02-12 30,812.13 30,812.13 30,812.13 30,812.13 0.0M
2025-02-10 30,818.02 30,818.02 30,818.02 30,818.02 0.0M
2025-02-07 30,851.15 30,851.15 30,851.15 30,851.15 0.0M
2025-02-06 31,010.28 31,010.28 31,010.28 31,010.28 0.0M
2025-02-05 30,928.30 30,928.30 30,928.30 30,928.30 0.0M
2025-02-04 30,870.60 30,870.60 30,870.60 30,870.60 0.0M
2025-02-03 30,677.76 30,677.76 30,677.76 30,677.76 0.0M
2025-01-31 31,467.75 31,467.75 31,467.75 31,467.75 0.0M
2025-01-30 31,401.61 31,401.61 31,401.61 31,401.61 0.0M
2025-01-29 31,352.93 31,352.93 31,352.93 31,352.93 0.0M
2025-01-28 31,161.62 31,161.62 31,161.62 31,161.62 0.0M
2025-01-27 31,163.14 31,163.14 31,163.14 31,163.14 0.0M
2025-01-24 31,052.14 31,052.14 31,052.14 31,052.14 0.0M
2025-01-23 31,027.83 31,027.83 31,027.83 31,027.83 0.0M
2025-01-22 30,874.58 30,874.58 30,874.58 30,874.58 0.0M
2025-01-21 30,633.94 30,633.94 30,633.94 30,633.94 0.0M
2025-01-20 30,606.41 30,606.41 30,606.41 30,606.41 0.0M
2025-01-17 30,263.08 30,263.08 30,263.08 30,263.08 0.0M
2025-01-16 30,351.93 30,351.93 30,351.93 30,351.93 0.0M
2025-01-15 30,368.57 30,368.57 30,368.57 30,368.57 0.0M
2025-01-14 30,290.36 30,290.36 30,290.36 30,290.36 0.0M
2025-01-10 30,633.25 30,633.25 30,633.25 30,633.25 0.0M
2025-01-09 30,866.83 30,866.83 30,866.83 30,866.83 0.0M
2025-01-08 31,243.64 31,243.64 31,243.64 31,243.64 0.0M
2025-01-07 31,463.65 31,463.65 31,463.65 31,463.65 0.0M
2025-01-06 31,133.68 31,133.68 31,133.68 31,133.68 0.0M