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
2024-12-30 31,428.98 31,428.98 31,428.98 31,428.98 0.0M
2024-12-27 31,621.82 31,621.82 31,621.82 31,621.82 0.0M
2024-12-26 31,182.67 31,182.67 31,182.67 31,182.67 0.0M
2024-12-25 30,851.40 30,851.40 30,851.40 30,851.40 0.0M
2024-12-24 30,811.29 30,811.29 30,811.29 30,811.29 0.0M
2024-12-23 30,795.09 30,795.09 30,795.09 30,795.09 0.0M
2024-12-20 30,523.26 30,523.26 30,523.26 30,523.26 0.0M
2024-12-19 30,632.12 30,632.12 30,632.12 30,632.12 0.0M
2024-12-18 30,704.06 30,704.06 30,704.06 30,704.06 0.0M
2024-12-17 30,788.89 30,788.89 30,788.89 30,788.89 0.0M
2024-12-16 30,923.69 30,923.69 30,923.69 30,923.69 0.0M
2024-12-13 31,020.20 31,020.20 31,020.20 31,020.20 0.0M
2024-12-12 31,327.59 31,327.59 31,327.59 31,327.59 0.0M
2024-12-11 31,070.98 31,070.98 31,070.98 31,070.98 0.0M
2024-12-10 30,997.78 30,997.78 30,997.78 30,997.78 0.0M
2024-12-09 30,926.76 30,926.76 30,926.76 30,926.76 0.0M
2024-12-06 30,872.27 30,872.27 30,872.27 30,872.27 0.0M
2024-12-05 31,056.20 31,056.20 31,056.20 31,056.20 0.0M
2024-12-04 31,048.40 31,048.40 31,048.40 31,048.40 0.0M
2024-12-03 31,188.16 31,188.16 31,188.16 31,188.16 0.0M
2024-12-02 30,752.11 30,752.11 30,752.11 30,752.11 0.0M
2024-11-29 30,379.29 30,379.29 30,379.29 30,379.29 0.0M
2024-11-28 30,439.36 30,439.36 30,439.36 30,439.36 0.0M
2024-11-27 30,221.80 30,221.80 30,221.80 30,221.80 0.0M
2024-11-26 30,486.29 30,486.29 30,486.29 30,486.29 0.0M
2024-11-25 30,793.43 30,793.43 30,793.43 30,793.43 0.0M
2024-11-22 30,575.34 30,575.34 30,575.34 30,575.34 0.0M
2024-11-21 30,421.72 30,421.72 30,421.72 30,421.72 0.0M
2024-11-20 30,595.55 30,595.55 30,595.55 30,595.55 0.0M
2024-11-19 30,715.22 30,715.22 30,715.22 30,715.22 0.0M
2024-11-18 30,527.04 30,527.04 30,527.04 30,527.04 0.0M
2024-11-15 30,763.82 30,763.82 30,763.82 30,763.82 0.0M
2024-11-14 30,646.89 30,646.89 30,646.89 30,646.89 0.0M
2024-11-13 30,713.39 30,713.39 30,713.39 30,713.39 0.0M
2024-11-12 31,109.50 31,109.50 31,109.50 31,109.50 0.0M
2024-11-11 31,113.46 31,113.46 31,113.46 31,113.46 0.0M
2024-11-08 31,185.16 31,185.16 31,185.16 31,185.16 0.0M
2024-11-07 31,180.17 31,180.17 31,180.17 31,180.17 0.0M
2024-11-06 30,918.81 30,918.81 30,918.81 30,918.81 0.0M
2024-11-05 30,360.24 30,360.24 30,360.24 30,360.24 0.0M
2024-11-01 30,084.60 30,084.60 30,084.60 30,084.60 0.0M
2024-10-31 30,632.88 30,632.88 30,632.88 30,632.88 0.0M
2024-10-30 30,721.46 30,721.46 30,721.46 30,721.46 0.0M
2024-10-29 30,485.83 30,485.83 30,485.83 30,485.83 0.0M
2024-10-28 30,222.82 30,222.82 30,222.82 30,222.82 0.0M
2024-10-25 29,788.36 29,788.36 29,788.36 29,788.36 0.0M
2024-10-24 30,000.41 30,000.41 30,000.41 30,000.41 0.0M
2024-10-23 30,010.53 30,010.53 30,010.53 30,010.53 0.0M
2024-10-22 30,179.68 30,179.68 30,179.68 30,179.68 0.0M
2024-10-21 30,504.56 30,504.56 30,504.56 30,504.56 0.0M
2024-10-18 30,597.73 30,597.73 30,597.73 30,597.73 0.0M
2024-10-17 30,566.35 30,566.35 30,566.35 30,566.35 0.0M
2024-10-16 30,629.67 30,629.67 30,629.67 30,629.67 0.0M
2024-10-15 30,998.46 30,998.46 30,998.46 30,998.46 0.0M
2024-10-11 30,868.58 30,868.58 30,868.58 30,868.58 0.0M
2024-10-10 30,949.24 30,949.24 30,949.24 30,949.24 0.0M
2024-10-09 30,882.16 30,882.16 30,882.16 30,882.16 0.0M
2024-10-08 30,767.92 30,767.92 30,767.92 30,767.92 0.0M
2024-10-07 31,210.79 31,210.79 31,210.79 31,210.79 0.0M
2024-10-04 30,724.99 30,724.99 30,724.99 30,724.99 0.0M
2024-10-03 30,610.11 30,610.11 30,610.11 30,610.11 0.0M
2024-10-02 30,224.59 30,224.59 30,224.59 30,224.59 0.0M
2024-10-01 30,657.19 30,657.19 30,657.19 30,657.19 0.0M
2024-09-30 30,141.26 30,141.26 30,141.26 30,141.26 0.0M
2024-09-27 31,239.89 31,239.89 31,239.89 31,239.89 0.0M
2024-09-26 30,700.76 30,700.76 30,700.76 30,700.76 0.0M
2024-09-25 29,922.20 29,922.20 29,922.20 29,922.20 0.0M
2024-09-24 29,981.65 29,981.65 29,981.65 29,981.65 0.0M
2024-09-20 29,807.18 29,807.18 29,807.18 29,807.18 0.0M
2024-09-19 29,528.32 29,528.32 29,528.32 29,528.32 0.0M
2024-09-18 28,976.52 28,976.52 28,976.52 28,976.52 0.0M
2024-09-17 28,896.63 28,896.63 28,896.63 28,896.63 0.0M
2024-09-13 29,057.08 29,057.08 29,057.08 29,057.08 0.0M
2024-09-12 29,310.14 29,310.14 29,310.14 29,310.14 0.0M
2024-09-11 28,619.62 28,619.62 28,619.62 28,619.62 0.0M
2024-09-10 29,130.87 29,130.87 29,130.87 29,130.87 0.0M
2024-09-09 29,226.81 29,226.81 29,226.81 29,226.81 0.0M
2024-09-06 29,398.90 29,398.90 29,398.90 29,398.90 0.0M
2024-09-05 29,667.44 29,667.44 29,667.44 29,667.44 0.0M
2024-09-04 29,812.84 29,812.84 29,812.84 29,812.84 0.0M
2024-09-03 30,938.14 30,938.14 30,938.14 30,938.14 0.0M
2024-09-02 30,760.25 30,760.25 30,760.25 30,760.25 0.0M
2024-08-30 30,725.99 30,725.99 30,725.99 30,725.99 0.0M
2024-08-29 30,526.35 30,526.35 30,526.35 30,526.35 0.0M
2024-08-28 30,487.56 30,487.56 30,487.56 30,487.56 0.0M
2024-08-27 30,374.94 30,374.94 30,374.94 30,374.94 0.0M
2024-08-26 30,172.85 30,172.85 30,172.85 30,172.85 0.0M
2024-08-23 30,445.98 30,445.98 30,445.98 30,445.98 0.0M
2024-08-22 30,286.56 30,286.56 30,286.56 30,286.56 0.0M
2024-08-21 30,194.89 30,194.89 30,194.89 30,194.89 0.0M
2024-08-20 30,277.72 30,277.72 30,277.72 30,277.72 0.0M
2024-08-19 29,969.36 29,969.36 29,969.36 29,969.36 0.0M
2024-08-16 30,400.85 30,400.85 30,400.85 30,400.85 0.0M
2024-08-15 29,481.89 29,481.89 29,481.89 29,481.89 0.0M
2024-08-14 29,246.91 29,246.91 29,246.91 29,246.91 0.0M
2024-08-13 28,962.48 28,962.48 28,962.48 28,962.48 0.0M
2024-08-09 28,125.54 28,125.54 28,125.54 28,125.54 0.0M
2024-08-08 27,882.51 27,882.51 27,882.51 27,882.51 0.0M
2024-08-07 28,206.83 28,206.83 28,206.83 28,206.83 0.0M
2024-08-06 27,533.89 27,533.89 27,533.89 27,533.89 0.0M
2024-08-05 25,156.89 25,156.89 25,156.89 25,156.89 0.0M
2024-08-02 28,718.83 28,718.83 28,718.83 28,718.83 0.0M
2024-08-01 30,620.87 30,620.87 30,620.87 30,620.87 0.0M
2024-07-31 31,626.83 31,626.83 31,626.83 31,626.83 0.0M
2024-07-30 31,165.77 31,165.77 31,165.77 31,165.77 0.0M
2024-07-29 31,215.66 31,215.66 31,215.66 31,215.66 0.0M
2024-07-26 30,523.90 30,523.90 30,523.90 30,523.90 0.0M
2024-07-25 30,613.76 30,613.76 30,613.76 30,613.76 0.0M
2024-07-24 31,627.37 31,627.37 31,627.37 31,627.37 0.0M
2024-07-23 32,083.66 32,083.66 32,083.66 32,083.66 0.0M
2024-07-22 32,030.71 32,030.71 32,030.71 32,030.71 0.0M
2024-07-19 32,418.93 32,418.93 32,418.93 32,418.93 0.0M
2024-07-18 32,505.95 32,505.95 32,505.95 32,505.95 0.0M
2024-07-17 33,046.42 33,046.42 33,046.42 33,046.42 0.0M
2024-07-16 32,912.26 32,912.26 32,912.26 32,912.26 0.0M
2024-07-12 32,775.12 32,775.12 32,775.12 32,775.12 0.0M
2024-07-11 33,257.36 33,257.36 33,257.36 33,257.36 0.0M
2024-07-10 33,029.88 33,029.88 33,029.88 33,029.88 0.0M
2024-07-09 32,868.57 32,868.57 32,868.57 32,868.57 0.0M
2024-07-08 32,540.39 32,540.39 32,540.39 32,540.39 0.0M
2024-07-05 32,714.50 32,714.50 32,714.50 32,714.50 0.0M
2024-07-04 32,846.35 32,846.35 32,846.35 32,846.35 0.0M
2024-07-03 32,526.92 32,526.92 32,526.92 32,526.92 0.0M
2024-07-02 32,304.09 32,304.09 32,304.09 32,304.09 0.0M
2024-07-01 31,907.68 31,907.68 31,907.68 31,907.68 0.0M
2024-06-28 31,726.21 31,726.21 31,726.21 31,726.21 0.0M
2024-06-27 31,518.08 31,518.08 31,518.08 31,518.08 0.0M
2024-06-26 31,629.70 31,629.70 31,629.70 31,629.70 0.0M
2024-06-25 31,435.56 31,435.56 31,435.56 31,435.56 0.0M
2024-06-24 30,919.84 30,919.84 30,919.84 30,919.84 0.0M
2024-06-21 30,760.26 30,760.26 30,760.26 30,760.26 0.0M
2024-06-20 30,771.76 30,771.76 30,771.76 30,771.76 0.0M
2024-06-19 30,789.75 30,789.75 30,789.75 30,789.75 0.0M
2024-06-18 30,668.54 30,668.54 30,668.54 30,668.54 0.0M
2024-06-17 30,483.97 30,483.97 30,483.97 30,483.97 0.0M
2024-06-14 31,010.71 31,010.71 31,010.71 31,010.71 0.0M
2024-06-13 30,856.65 30,856.65 30,856.65 30,856.65 0.0M
2024-06-12 31,096.95 31,096.95 31,096.95 31,096.95 0.0M
2024-06-11 31,317.73 31,317.73 31,317.73 31,317.73 0.0M
2024-06-10 31,369.89 31,369.89 31,369.89 31,369.89 0.0M
2024-06-07 31,066.26 31,066.26 31,066.26 31,066.26 0.0M
2024-06-06 31,071.03 31,071.03 31,071.03 31,071.03 0.0M
2024-06-05 30,966.80 30,966.80 30,966.80 30,966.80 0.0M
2024-06-04 31,417.27 31,417.27 31,417.27 31,417.27 0.0M
2024-06-03 31,538.94 31,538.94 31,538.94 31,538.94 0.0M
2024-05-31 31,203.62 31,203.62 31,203.62 31,203.62 0.0M
2024-05-30 30,669.99 30,669.99 30,669.99 30,669.99 0.0M
2024-05-29 30,883.53 30,883.53 30,883.53 30,883.53 0.0M
2024-05-28 31,170.58 31,170.58 31,170.58 31,170.58 0.0M
2024-05-27 31,152.90 31,152.90 31,152.90 31,152.90 0.0M
2024-05-24 30,888.64 30,888.64 30,888.64 30,888.64 0.0M
2024-05-23 31,039.43 31,039.43 31,039.43 31,039.43 0.0M
2024-05-22 30,814.76 30,814.76 30,814.76 30,814.76 0.0M
2024-05-21 31,076.22 31,076.22 31,076.22 31,076.22 0.0M
2024-05-20 31,161.75 31,161.75 31,161.75 31,161.75 0.0M
2024-05-17 30,906.72 30,906.72 30,906.72 30,906.72 0.0M
2024-05-16 30,855.11 30,855.11 30,855.11 30,855.11 0.0M
2024-05-15 30,673.25 30,673.25 30,673.25 30,673.25 0.0M
2024-05-14 30,653.91 30,653.91 30,653.91 30,653.91 0.0M
2024-05-13 30,578.34 30,578.34 30,578.34 30,578.34 0.0M
2024-05-10 30,651.70 30,651.70 30,651.70 30,651.70 0.0M
2024-05-09 30,431.41 30,431.41 30,431.41 30,431.41 0.0M
2024-05-08 30,335.01 30,335.01 30,335.01 30,335.01 0.0M
2024-05-07 30,827.83 30,827.83 30,827.83 30,827.83 0.0M
2024-05-02 30,597.65 30,597.65 30,597.65 30,597.65 0.0M
2024-05-01 30,594.77 30,594.77 30,594.77 30,594.77 0.0M
2024-04-30 30,745.99 30,745.99 30,745.99 30,745.99 0.0M
2024-04-26 30,050.20 30,050.20 30,050.20 30,050.20 0.0M
2024-04-25 29,796.85 29,796.85 29,796.85 29,796.85 0.0M
2024-04-24 30,309.72 30,309.72 30,309.72 30,309.72 0.0M
2024-04-23 29,761.89 29,761.89 29,761.89 29,761.89 0.0M
2024-04-22 29,715.12 29,715.12 29,715.12 29,715.12 0.0M
2024-04-19 29,310.13 29,310.13 29,310.13 29,310.13 0.0M
2024-04-18 29,885.85 29,885.85 29,885.85 29,885.85 0.0M
2024-04-17 29,763.81 29,763.81 29,763.81 29,763.81 0.0M
2024-04-16 30,126.65 30,126.65 30,126.65 30,126.65 0.0M
2024-04-15 30,728.54 30,728.54 30,728.54 30,728.54 0.0M
2024-04-12 30,819.23 30,819.23 30,819.23 30,819.23 0.0M
2024-04-11 30,650.91 30,650.91 30,650.91 30,650.91 0.0M
2024-04-10 30,603.89 30,603.89 30,603.89 30,603.89 0.0M
2024-04-09 30,777.29 30,777.29 30,777.29 30,777.29 0.0M
2024-04-08 30,472.61 30,472.61 30,472.61 30,472.61 0.0M
2024-04-05 30,187.39 30,187.39 30,187.39 30,187.39 0.0M
2024-04-04 30,532.71 30,532.71 30,532.71 30,532.71 0.0M
2024-04-03 30,225.60 30,225.60 30,225.60 30,225.60 0.0M
2024-04-02 30,346.92 30,346.92 30,346.92 30,346.92 0.0M
2024-04-01 30,370.94 30,370.94 30,370.94 30,370.94 0.0M
2024-03-29 30,886.59 30,886.59 30,886.59 30,886.59 0.0M
2024-03-28 30,703.43 30,703.43 30,703.43 30,703.43 0.0M
2024-03-27 30,972.26 30,972.26 30,972.26 30,972.26 0.0M
2024-03-26 30,744.63 30,744.63 30,744.63 30,744.63 0.0M
2024-03-25 30,699.16 30,699.16 30,699.16 30,699.16 0.0M
2024-03-22 31,124.08 31,124.08 31,124.08 31,124.08 0.0M
2024-03-21 30,968.31 30,968.31 30,968.31 30,968.31 0.0M
2024-03-19 30,447.24 30,447.24 30,447.24 30,447.24 0.0M
2024-03-18 30,134.42 30,134.42 30,134.42 30,134.42 0.0M
2024-03-15 29,518.99 29,518.99 29,518.99 29,518.99 0.0M
2024-03-14 29,421.98 29,421.98 29,421.98 29,421.98 0.0M
2024-03-13 29,281.15 29,281.15 29,281.15 29,281.15 0.0M
2024-03-12 29,374.27 29,374.27 29,374.27 29,374.27 0.0M
2024-03-11 29,501.57 29,501.57 29,501.57 29,501.57 0.0M
2024-03-08 30,177.73 30,177.73 30,177.73 30,177.73 0.0M
2024-03-07 30,063.17 30,063.17 30,063.17 30,063.17 0.0M
2024-03-06 30,220.73 30,220.73 30,220.73 30,220.73 0.0M
2024-03-05 30,126.99 30,126.99 30,126.99 30,126.99 0.0M
2024-03-04 29,985.93 29,985.93 29,985.93 29,985.93 0.0M
2024-03-01 29,978.00 29,978.00 29,978.00 29,978.00 0.0M
2024-02-29 29,567.62 29,567.62 29,567.62 29,567.62 0.0M
2024-02-28 29,584.46 29,584.46 29,584.46 29,584.46 0.0M
2024-02-27 29,635.80 29,635.80 29,635.80 29,635.80 0.0M
2024-02-26 29,585.01 29,585.01 29,585.01 29,585.01 0.0M
2024-02-22 29,434.42 29,434.42 29,434.42 29,434.42 0.0M
2024-02-21 29,046.77 29,046.77 29,046.77 29,046.77 0.0M
2024-02-20 29,112.83 29,112.83 29,112.83 29,112.83 0.0M
2024-02-19 29,169.58 29,169.58 29,169.58 29,169.58 0.0M
2024-02-16 29,061.97 29,061.97 29,061.97 29,061.97 0.0M
2024-02-15 28,695.69 28,695.69 28,695.69 28,695.69 0.0M
2024-02-14 28,537.07 28,537.07 28,537.07 28,537.07 0.0M
2024-02-13 28,851.64 28,851.64 28,851.64 28,851.64 0.0M
2024-02-09 28,253.27 28,253.27 28,253.27 28,253.27 0.0M
2024-02-08 28,284.90 28,284.90 28,284.90 28,284.90 0.0M
2024-02-07 28,101.09 28,101.09 28,101.09 28,101.09 0.0M
2024-02-06 28,017.13 28,017.13 28,017.13 28,017.13 0.0M
2024-02-05 28,264.21 28,264.21 28,264.21 28,264.21 0.0M
2024-02-02 28,072.73 28,072.73 28,072.73 28,072.73 0.0M
2024-02-01 28,009.32 28,009.32 28,009.32 28,009.32 0.0M
2024-01-31 28,202.23 28,202.23 28,202.23 28,202.23 0.0M
2024-01-30 27,947.43 27,947.43 27,947.43 27,947.43 0.0M
2024-01-29 27,958.54 27,958.54 27,958.54 27,958.54 0.0M
2024-01-26 27,620.31 27,620.31 27,620.31 27,620.31 0.0M
2024-01-25 28,002.85 28,002.85 28,002.85 28,002.85 0.0M
2024-01-24 28,002.56 28,002.56 28,002.56 28,002.56 0.0M
2024-01-23 28,160.35 28,160.35 28,160.35 28,160.35 0.0M
2024-01-22 28,175.24 28,175.24 28,175.24 28,175.24 0.0M
2024-01-19 27,783.97 27,783.97 27,783.97 27,783.97 0.0M
2024-01-18 27,539.31 27,539.31 27,539.31 27,539.31 0.0M
2024-01-17 27,608.27 27,608.27 27,608.27 27,608.27 0.0M
2024-01-16 27,713.94 27,713.94 27,713.94 27,713.94 0.0M
2024-01-15 27,957.95 27,957.95 27,957.95 27,957.95 0.0M
2024-01-12 27,615.56 27,615.56 27,615.56 27,615.56 0.0M
2024-01-11 27,446.34 27,446.34 27,446.34 27,446.34 0.0M
2024-01-10 26,994.77 26,994.77 26,994.77 26,994.77 0.0M
2024-01-09 26,626.75 26,626.75 26,626.75 26,626.75 0.0M
2024-01-05 26,412.64 26,412.64 26,412.64 26,412.64 0.0M
2024-01-04 26,277.95 26,277.95 26,277.95 26,277.95 0.0M