JPX Nikkei 400 Inverse 1x (JPXNK400INV1)

JPXNK400INV1
🏛️ Japon →
2,281.26
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 3,341.49 3,355.86 3,323.12 3,337.15 0.0M
2023-12-28 3,351.83 3,354.49 3,338.15 3,340.49 0.0M
2023-12-27 3,351.34 3,354.38 3,331.10 3,335.15 0.0M
2023-12-26 3,374.96 3,386.78 3,371.92 3,373.61 0.0M
2023-12-25 3,355.03 3,380.03 3,355.03 3,376.99 0.0M
2023-12-22 3,384.45 3,387.16 3,362.39 3,378.68 0.0M
2023-12-21 3,391.25 3,401.00 3,386.89 3,393.27 0.0M
2023-12-20 3,373.91 3,373.91 3,341.73 3,359.34 0.0M
2023-12-19 3,417.87 3,434.62 3,385.41 3,387.80 0.0M
2023-12-18 3,417.87 3,446.72 3,415.16 3,417.19 0.0M
2023-12-15 3,407.43 3,407.77 3,378.09 3,393.44 0.0M
2023-12-14 3,372.79 3,424.98 3,365.72 3,411.18 0.0M
2023-12-13 3,360.67 3,378.86 3,356.62 3,367.07 0.0M
2023-12-12 3,343.52 3,370.76 3,339.82 3,368.75 0.0M
2023-12-11 3,382.81 3,383.83 3,354.14 3,363.70 0.0M
2023-12-08 3,389.32 3,422.92 3,379.57 3,412.84 0.0M
2023-12-07 3,342.17 3,367.39 3,340.51 3,360.75 0.0M
2023-12-06 3,370.01 3,371.03 3,314.90 3,317.95 0.0M
2023-12-05 3,354.37 3,386.19 3,350.02 3,380.83 0.0M
2023-12-04 3,339.72 3,369.95 3,337.39 3,349.35 0.0M
2023-12-01 3,319.44 3,328.77 3,315.11 3,322.44 0.0M
2023-11-30 3,351.85 3,363.24 3,332.77 3,332.77 0.0M
2023-11-29 3,344.51 3,356.83 3,331.85 3,348.17 0.0M
2023-11-28 3,314.59 3,341.48 3,314.59 3,330.52 0.0M
2023-11-27 3,299.40 3,325.85 3,292.12 3,319.90 0.0M
2023-11-24 3,300.35 3,309.00 3,294.37 3,306.01 0.0M
2023-11-22 3,353.37 3,353.37 3,315.94 3,326.30 0.0M
2023-11-21 3,334.33 3,357.67 3,332.67 3,341.67 0.0M
2023-11-20 3,312.14 3,339.63 3,290.94 3,334.00 0.0M
2023-11-17 3,351.24 3,354.59 3,312.47 3,312.47 0.0M
2023-11-16 3,342.22 3,356.57 3,322.53 3,342.22 0.0M
2023-11-15 3,350.75 3,354.47 3,333.48 3,337.88 0.0M
2023-11-14 3,379.84 3,387.33 3,373.72 3,386.99 0.0M
2023-11-13 3,379.16 3,409.43 3,378.14 3,400.93 0.0M
2023-11-10 3,417.94 3,432.56 3,399.23 3,401.27 0.0M
2023-11-09 3,434.38 3,450.93 3,393.34 3,401.27 0.0M
2023-11-08 3,406.50 3,462.52 3,405.81 3,448.17 0.0M
2023-11-07 3,381.30 3,417.75 3,378.26 3,415.72 0.0M
2023-11-06 3,391.38 3,397.91 3,363.88 3,375.22 0.0M
2023-11-02 3,422.25 3,447.80 3,415.00 3,437.44 0.0M
2023-11-01 3,496.26 3,496.26 3,450.84 3,453.33 0.0M
2023-10-31 3,560.93 3,578.80 3,533.76 3,548.06 0.0M
2023-10-30 3,572.74 3,589.37 3,564.25 3,574.87 0.0M
2023-10-27 3,567.13 3,576.10 3,532.71 3,537.37 0.0M
2023-10-26 3,563.51 3,595.32 3,552.56 3,585.78 0.0M
2023-10-25 3,532.04 3,540.93 3,511.06 3,534.53 0.0M
2023-10-24 3,546.98 3,623.44 3,544.49 3,556.22 0.0M
2023-10-23 3,544.58 3,556.58 3,535.05 3,556.58 0.0M
2023-10-20 3,543.12 3,550.15 3,511.11 3,529.40 0.0M
2023-10-19 3,506.01 3,524.37 3,493.89 3,517.09 0.0M
2023-10-18 3,458.22 3,485.24 3,458.22 3,463.41 0.0M
2023-10-17 3,452.93 3,478.78 3,437.55 3,463.76 0.0M
2023-10-16 3,471.42 3,504.12 3,467.63 3,493.45 0.0M
2023-10-13 3,420.11 3,448.95 3,411.96 3,441.82 0.0M
2023-10-12 3,427.42 3,427.42 3,391.92 3,393.30 0.0M
2023-10-11 3,438.12 3,451.20 3,430.20 3,447.07 0.0M
2023-10-10 3,483.47 3,483.47 3,435.22 3,441.56 0.0M
2023-10-06 3,521.15 3,532.07 3,499.33 3,521.86 0.0M
2023-10-05 3,568.91 3,582.19 3,517.22 3,520.45 0.0M
2023-10-04 3,551.52 3,592.17 3,548.02 3,589.37 0.0M
2023-10-03 3,464.54 3,512.15 3,464.54 3,504.56 0.0M
2023-10-02 3,414.31 3,450.05 3,389.22 3,450.05 0.0M
2023-09-29 3,400.54 3,447.53 3,400.54 3,436.30 0.0M
2023-09-28 3,388.52 3,424.11 3,378.12 3,404.97 0.0M
2023-09-27 3,391.65 3,402.08 3,357.30 3,357.30 0.0M
2023-09-26 3,344.31 3,369.74 3,344.31 3,367.40 0.0M
2023-09-25 3,352.70 3,364.13 3,340.93 3,346.65 0.0M
2023-09-22 3,379.53 3,390.25 3,347.04 3,362.45 0.0M
2023-09-21 3,322.21 3,352.38 3,315.92 3,349.72 0.0M
2023-09-20 3,282.39 3,316.56 3,282.06 3,314.59 0.0M
2023-09-19 3,295.20 3,304.40 3,281.41 3,285.02 0.0M
2023-09-15 3,295.65 3,295.65 3,270.11 3,283.71 0.0M
2023-09-14 3,339.38 3,346.43 3,309.16 3,316.21 0.0M
2023-09-13 3,352.82 3,365.22 3,343.44 3,357.51 0.0M
2023-09-12 3,360.26 3,378.83 3,350.13 3,351.48 0.0M
2023-09-11 3,361.62 3,385.59 3,355.54 3,376.47 0.0M
2023-09-08 3,356.74 3,381.48 3,344.37 3,375.46 0.0M
2023-09-07 3,334.38 3,344.69 3,321.07 3,342.70 0.0M
2023-09-06 3,336.77 3,339.11 3,321.37 3,327.06 0.0M
2023-09-05 3,351.84 3,370.96 3,345.47 3,346.81 0.0M
2023-09-04 3,376.22 3,384.01 3,353.52 3,353.52 0.0M
2023-09-01 3,417.78 3,417.78 3,379.55 3,387.74 0.0M
2023-08-31 3,438.10 3,438.10 3,405.43 3,413.00 0.0M
2023-08-30 3,439.48 3,443.97 3,422.89 3,438.79 0.0M
2023-08-29 3,448.80 3,460.91 3,441.19 3,455.72 0.0M
2023-08-28 3,485.55 3,488.02 3,456.72 3,458.83 0.0M
2023-08-25 3,516.48 3,519.27 3,502.57 3,515.79 0.0M
2023-08-24 3,491.49 3,494.29 3,475.05 3,479.60 0.0M
2023-08-23 3,529.42 3,530.83 3,496.74 3,497.79 0.0M
2023-08-22 3,534.21 3,537.41 3,514.31 3,514.66 0.0M
2023-08-21 3,551.99 3,566.94 3,534.90 3,555.19 0.0M
2023-08-18 3,571.50 3,574.68 3,543.89 3,559.82 0.0M
2023-08-17 3,537.88 3,577.72 3,535.76 3,538.94 0.0M
2023-08-16 3,509.53 3,525.89 3,503.62 3,525.54 0.0M
2023-08-15 3,471.23 3,481.71 3,468.08 3,479.61 0.0M
2023-08-14 3,454.52 3,499.47 3,442.41 3,493.94 0.0M
2023-08-10 3,499.87 3,501.96 3,455.53 3,458.32 0.0M
2023-08-09 3,477.60 3,496.00 3,477.60 3,491.14 0.0M
2023-08-08 3,470.99 3,482.84 3,460.53 3,473.08 0.0M
2023-08-07 3,519.95 3,523.45 3,484.23 3,486.33 0.0M
2023-08-04 3,525.26 3,530.53 3,496.48 3,501.39 0.0M
2023-08-03 3,492.16 3,515.37 3,488.35 3,510.52 0.0M
2023-08-02 3,435.17 3,471.59 3,423.93 3,464.10 0.0M
2023-08-01 3,419.26 3,426.80 3,402.13 3,404.19 0.0M
2023-07-31 3,437.93 3,443.15 3,414.29 3,425.77 0.0M
2023-07-28 3,503.22 3,531.30 3,469.23 3,476.17 0.0M
2023-07-27 3,496.44 3,500.28 3,463.67 3,467.50 0.0M
2023-07-26 3,483.54 3,504.10 3,480.76 3,487.03 0.0M
2023-07-25 3,486.68 3,499.24 3,482.49 3,484.24 0.0M
2023-07-24 3,491.93 3,502.14 3,482.43 3,489.47 0.0M
2023-07-21 3,524.30 3,540.50 3,506.70 3,518.32 0.0M
2023-07-20 3,496.00 3,522.17 3,486.23 3,520.43 0.0M
2023-07-19 3,498.19 3,511.61 3,489.72 3,489.72 0.0M
2023-07-18 3,548.08 3,548.43 3,516.82 3,531.03 0.0M
2023-07-14 3,524.67 3,573.98 3,524.67 3,551.63 0.0M
2023-07-13 3,572.83 3,590.05 3,536.61 3,547.37 0.0M
2023-07-12 3,554.40 3,597.50 3,550.13 3,586.46 0.0M
2023-07-11 3,532.75 3,570.41 3,530.62 3,561.88 0.0M
2023-07-10 3,533.57 3,561.49 3,520.50 3,553.00 0.0M
2023-07-07 3,524.83 3,541.96 3,502.45 3,533.57 0.0M
2023-07-06 3,469.94 3,506.51 3,467.18 3,496.16 0.0M
2023-07-05 3,469.61 3,478.93 3,444.06 3,449.93 0.0M
2023-07-04 3,443.09 3,458.85 3,439.67 3,452.00 0.0M
2023-07-03 3,447.19 3,447.19 3,423.90 3,424.94 0.0M
2023-06-30 3,474.66 3,496.48 3,470.85 3,476.04 0.0M
2023-06-29 3,449.03 3,472.58 3,440.38 3,463.92 0.0M
2023-06-28 3,504.57 3,514.81 3,462.19 3,462.19 0.0M
2023-06-27 3,519.45 3,554.62 3,513.12 3,531.41 0.0M
2023-06-26 3,520.85 3,546.46 3,500.85 3,516.99 0.0M
2023-06-23 3,440.47 3,525.50 3,437.36 3,507.87 0.0M
2023-06-22 3,459.83 3,461.21 3,432.86 3,456.37 0.0M
2023-06-21 3,491.13 3,493.56 3,452.89 3,458.10 0.0M
2023-06-20 3,478.26 3,499.05 3,469.95 3,476.53 0.0M
2023-06-19 3,436.81 3,480.96 3,436.81 3,464.06 0.0M
2023-06-16 3,463.42 3,483.83 3,442.66 3,448.54 0.0M
2023-06-15 3,462.03 3,472.41 3,436.43 3,459.96 0.0M
2023-06-14 3,477.13 3,482.74 3,445.24 3,459.61 0.0M
2023-06-13 3,527.52 3,530.36 3,492.76 3,504.82 0.0M
2023-06-12 3,555.95 3,562.73 3,541.67 3,546.67 0.0M
2023-06-09 3,605.06 3,605.06 3,564.79 3,570.59 0.0M
2023-06-08 3,601.26 3,648.46 3,590.09 3,628.28 0.0M
2023-06-07 3,538.08 3,603.06 3,530.27 3,603.06 0.0M
2023-06-06 3,607.11 3,613.20 3,549.79 3,550.51 0.0M
2023-06-05 3,605.02 3,610.49 3,582.75 3,582.75 0.0M
2023-06-02 3,687.35 3,689.95 3,649.54 3,650.28 0.0M
2023-06-01 3,746.30 3,747.80 3,705.13 3,707.37 0.0M
2023-05-31 3,721.14 3,750.71 3,711.53 3,743.31 0.0M
2023-05-30 3,700.44 3,720.39 3,689.73 3,695.64 0.0M
2023-05-29 3,677.77 3,698.64 3,669.21 3,693.79 0.0M
2023-05-26 3,717.64 3,725.46 3,702.74 3,725.46 0.0M
2023-05-25 3,731.76 3,732.88 3,709.12 3,724.34 0.0M
2023-05-24 3,711.72 3,721.69 3,699.15 3,711.72 0.0M
2023-05-23 3,663.08 3,710.17 3,654.62 3,695.09 0.0M
2023-05-22 3,708.16 3,712.98 3,678.90 3,678.90 0.0M
2023-05-19 3,698.51 3,710.03 3,689.59 3,704.46 0.0M
2023-05-18 3,727.64 3,737.04 3,710.71 3,716.35 0.0M
2023-05-17 3,768.66 3,771.30 3,757.34 3,761.87 0.0M
2023-05-16 3,778.89 3,785.73 3,770.91 3,773.19 0.0M
2023-05-15 3,817.44 3,823.20 3,800.17 3,800.17 0.0M
2023-05-12 3,852.83 3,860.17 3,833.53 3,838.17 0.0M
2023-05-11 3,863.25 3,870.19 3,857.46 3,859.78 0.0M
2023-05-10 3,837.14 3,860.52 3,836.75 3,855.92 0.0M
2023-05-09 3,874.09 3,874.09 3,832.92 3,832.92 0.0M
2023-05-08 3,878.77 3,889.23 3,865.99 3,884.19 0.0M
2023-05-02 3,859.41 3,884.18 3,857.86 3,872.96 0.0M
2023-05-01 3,881.59 3,887.85 3,869.07 3,869.86 0.0M
2023-04-28 3,924.38 3,949.31 3,910.92 3,910.92 0.0M
2023-04-27 3,985.42 3,991.38 3,956.43 3,957.22 0.0M
2023-04-26 3,958.54 3,984.91 3,956.96 3,971.52 0.0M
2023-04-25 3,929.01 3,938.87 3,912.43 3,935.71 0.0M
2023-04-24 3,940.05 3,948.73 3,934.52 3,946.37 0.0M
2023-04-21 3,952.28 3,955.83 3,928.25 3,948.34 0.0M
2023-04-20 3,956.21 3,960.94 3,934.95 3,940.07 0.0M
2023-04-19 3,938.10 3,951.87 3,933.38 3,936.92 0.0M
2023-04-18 3,948.41 3,951.98 3,929.80 3,934.95 0.0M
2023-04-17 3,966.27 3,977.80 3,960.30 3,961.09 0.0M
2023-04-14 3,987.80 3,989.80 3,974.99 3,978.20 0.0M
2023-04-13 4,017.03 4,021.03 4,000.20 4,002.21 0.0M
2023-04-12 4,020.75 4,020.75 4,003.39 4,005.41 0.0M
2023-04-11 4,040.56 4,052.37 4,022.23 4,037.30 0.0M
2023-04-10 4,067.82 4,078.46 4,060.04 4,072.32 0.0M
2023-04-07 4,093.20 4,100.17 4,083.36 4,094.43 0.0M
2023-04-06 4,088.83 4,106.27 4,087.21 4,100.99 0.0M
2023-04-05 4,006.63 4,057.95 4,006.63 4,054.77 0.0M
2023-04-04 3,983.58 3,994.35 3,976.39 3,977.99 0.0M
2023-04-03 3,995.58 4,006.42 3,981.53 3,989.96 0.0M
2023-03-31 4,023.37 4,024.18 4,000.65 4,014.85 0.0M
2023-03-30 4,046.95 4,075.17 4,043.33 4,056.63 0.0M
2023-03-29 4,080.69 4,088.45 4,030.43 4,030.43 0.0M
2023-03-28 4,076.98 4,099.53 4,071.24 4,086.41 0.0M
2023-03-27 4,097.06 4,115.57 4,089.65 4,100.35 0.0M
2023-03-24 4,120.92 4,132.83 4,109.00 4,114.75 0.0M
2023-03-23 4,132.35 4,146.27 4,102.44 4,109.41 0.0M
2023-03-22 4,112.57 4,112.99 4,082.54 4,096.30 0.0M
2023-03-20 4,127.41 4,171.39 4,111.79 4,171.39 0.0M
2023-03-17 4,128.45 4,136.76 4,107.24 4,110.15 0.0M
2023-03-16 4,174.81 4,215.09 4,152.62 4,157.55 0.0M
2023-03-15 4,096.63 4,127.64 4,087.12 4,110.28 0.0M
2023-03-14 4,081.51 4,157.63 4,081.51 4,134.67 0.0M
2023-03-13 4,008.49 4,054.13 4,008.49 4,027.54 0.0M
2023-03-10 3,932.21 3,971.92 3,926.76 3,968.80 0.0M
2023-03-09 3,905.48 3,905.48 3,892.50 3,892.89 0.0M
2023-03-08 3,947.98 3,949.95 3,927.87 3,931.82 0.0M
2023-03-07 3,957.09 3,958.67 3,938.51 3,941.67 0.0M
2023-03-06 3,961.11 3,964.31 3,949.15 3,953.93 0.0M
2023-03-03 4,020.17 4,027.45 3,984.99 3,989.44 0.0M
2023-03-02 4,028.28 4,050.89 4,023.04 4,043.62 0.0M
2023-03-01 4,051.73 4,064.27 4,036.36 4,036.76 0.0M
2023-02-28 4,034.34 4,050.92 4,027.46 4,045.26 0.0M
2023-02-27 4,061.06 4,063.09 4,042.83 4,045.26 0.0M
2023-02-24 4,078.67 4,080.71 4,048.90 4,051.34 0.0M
2023-02-22 4,056.87 4,088.75 4,055.26 4,078.26 0.0M
2023-02-21 4,032.66 4,046.76 4,023.39 4,035.08 0.0M
2023-02-20 4,038.73 4,050.45 4,029.43 4,030.24 0.0M
2023-02-17 4,053.24 4,053.24 4,033.11 4,043.58 0.0M
2023-02-16 4,032.36 4,040.46 4,021.83 4,024.66 0.0M
2023-02-15 4,026.35 4,055.43 4,022.72 4,049.77 0.0M
2023-02-14 4,033.18 4,048.65 4,029.92 4,037.66 0.0M
2023-02-13 4,056.04 4,088.86 4,050.37 4,070.22 0.0M
2023-02-10 4,060.93 4,064.98 4,024.80 4,051.18 0.0M
2023-02-09 4,075.14 4,077.99 4,052.40 4,058.49 0.0M
2023-02-08 4,049.56 4,068.64 4,042.25 4,060.93 0.0M
2023-02-07 4,056.45 4,062.96 4,047.10 4,059.71 0.0M
2023-02-06 4,057.62 4,075.21 4,048.62 4,068.66 0.0M
2023-02-03 4,110.02 4,110.43 4,080.08 4,090.34 0.0M
2023-02-02 4,083.82 4,109.18 4,082.60 4,101.00 0.0M
2023-02-01 4,060.13 4,092.81 4,055.23 4,089.14 0.0M
2023-01-31 4,053.77 4,087.90 4,049.30 4,085.05 0.0M
2023-01-30 4,062.71 4,074.09 4,054.58 4,062.71 0.0M
2023-01-27 4,061.08 4,074.52 4,056.20 4,062.71 0.0M
2023-01-26 4,058.24 4,081.43 4,051.33 4,071.26 0.0M
2023-01-25 4,091.28 4,091.28 4,060.24 4,067.19 0.0M
2023-01-24 4,111.71 4,111.71 4,079.38 4,083.11 0.0M
2023-01-23 4,148.22 4,160.78 4,139.00 4,144.45 0.0M
2023-01-20 4,214.94 4,218.31 4,185.90 4,187.58 0.0M
2023-01-19 4,192.40 4,211.55 4,182.41 4,209.05 0.0M
2023-01-18 4,219.19 4,234.87 4,159.03 4,162.84 0.0M
2023-01-17 4,260.93 4,270.34 4,231.86 4,236.56 0.0M
2023-01-16 4,262.33 4,276.74 4,251.31 4,275.04 0.0M
2023-01-13 4,238.59 4,247.47 4,210.69 4,237.33 0.0M
2023-01-12 4,233.98 4,248.84 4,222.94 4,227.18 0.0M
2023-01-11 4,269.91 4,271.63 4,245.43 4,246.29 0.0M
2023-01-10 4,283.18 4,298.70 4,265.94 4,294.82 0.0M
2023-01-06 4,338.02 4,339.75 4,299.52 4,310.34 0.0M
2023-01-05 4,325.04 4,335.87 4,311.62 4,325.91 0.0M
2023-01-04 4,306.71 4,344.33 4,306.71 4,328.94 0.0M