NEXT FUNDS NASDAQ-100(R) (Unhedged) Exchange Traded Fund (1545)

1545
🏛️ Japon →
36,910.00
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
09:00 36,880.00 36,880.00 36,860.00 36,880.00 3.7K
09:05 36,880.00 36,880.00 36,870.00 36,880.00 0.7K
09:10 36,880.00 36,890.00 36,880.00 36,890.00 5.7K
09:15 36,890.00 36,890.00 36,870.00 36,870.00 10.0K
09:20 36,880.00 36,880.00 36,870.00 36,870.00 0.4K
09:25 36,880.00 36,880.00 36,860.00 36,860.00 1.1K
09:30 36,860.00 36,860.00 36,840.00 36,840.00 0.5K
09:35 36,850.00 36,850.00 36,850.00 36,850.00 0.0K
09:40 36,850.00 36,850.00 36,850.00 36,850.00 0.0K
09:45 36,850.00 36,850.00 36,850.00 36,850.00 0.0K
09:50 36,840.00 36,840.00 36,840.00 36,840.00 0.0K
09:55 36,840.00 36,850.00 36,840.00 36,850.00 0.0K
10:00 36,830.00 36,830.00 36,820.00 36,820.00 0.3K
10:10 36,820.00 36,830.00 36,800.00 36,830.00 1.1K
10:15 36,830.00 36,830.00 36,820.00 36,820.00 0.0K
10:20 36,810.00 36,820.00 36,810.00 36,820.00 0.0K
10:25 36,820.00 36,820.00 36,820.00 36,820.00 0.0K
10:30 36,830.00 36,830.00 36,830.00 36,830.00 0.0K
10:35 36,830.00 36,850.00 36,830.00 36,850.00 0.3K
10:45 36,850.00 36,850.00 36,850.00 36,850.00 0.1K
11:05 36,830.00 36,830.00 36,830.00 36,830.00 0.0K
11:10 36,830.00 36,830.00 36,820.00 36,820.00 0.0K
11:15 36,840.00 36,840.00 36,840.00 36,840.00 0.0K
11:20 36,820.00 36,830.00 36,820.00 36,830.00 0.4K
11:25 36,830.00 36,830.00 36,830.00 36,830.00 0.0K
11:30 36,840.00 36,840.00 36,840.00 36,840.00 0.5K
12:30 36,800.00 36,800.00 36,780.00 36,780.00 1.1K
12:35 36,780.00 36,790.00 36,770.00 36,780.00 0.3K
12:40 36,780.00 36,780.00 36,780.00 36,780.00 0.0K
12:45 36,770.00 36,790.00 36,770.00 36,780.00 0.0K
12:50 36,790.00 36,800.00 36,790.00 36,800.00 0.1K
12:55 36,790.00 36,810.00 36,790.00 36,810.00 1.2K
13:00 36,790.00 36,790.00 36,780.00 36,780.00 0.1K
13:15 36,810.00 36,810.00 36,810.00 36,810.00 0.1K
13:20 36,820.00 36,820.00 36,820.00 36,820.00 0.0K
13:25 36,820.00 36,830.00 36,820.00 36,820.00 0.0K
13:30 36,810.00 36,810.00 36,800.00 36,800.00 0.0K
13:40 36,810.00 36,810.00 36,810.00 36,810.00 0.0K
13:50 36,800.00 36,800.00 36,800.00 36,800.00 0.5K
13:55 36,780.00 36,780.00 36,760.00 36,770.00 0.6K
14:00 36,760.00 36,770.00 36,760.00 36,770.00 1.0K
14:05 36,760.00 36,760.00 36,760.00 36,760.00 0.0K
14:10 36,800.00 36,800.00 36,800.00 36,800.00 0.3K
14:15 36,780.00 36,790.00 36,780.00 36,790.00 0.4K
14:20 36,790.00 36,790.00 36,790.00 36,790.00 0.1K
14:25 36,800.00 36,800.00 36,800.00 36,800.00 0.0K
14:30 36,800.00 36,800.00 36,790.00 36,790.00 1.8K
14:35 36,790.00 36,800.00 36,790.00 36,800.00 0.9K
14:40 36,810.00 36,810.00 36,810.00 36,810.00 0.9K
14:45 36,820.00 36,830.00 36,820.00 36,830.00 0.0K
14:50 36,820.00 36,820.00 36,810.00 36,820.00 0.3K
14:55 36,830.00 36,850.00 36,830.00 36,850.00 3.9K
15:00 36,840.00 36,870.00 36,840.00 36,850.00 5.2K
15:05 36,860.00 36,880.00 36,860.00 36,870.00 2.0K
15:10 36,880.00 36,910.00 36,880.00 36,910.00 4.7K
15:15 36,910.00 36,930.00 36,910.00 36,920.00 11.5K
15:20 36,920.00 36,940.00 36,920.00 36,920.00 2.9K
15:30 36,910.00 36,910.00 36,910.00 36,910.00 0.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 36,880.00 36,940.00 36,750.00 36,910.00 0.1M
2025-09-25 36,800.00 36,870.00 36,760.00 36,780.00 0.0M
2025-09-24 36,640.00 36,790.00 36,570.00 36,760.00 0.0M
2025-09-22 36,740.00 36,850.00 36,700.00 36,700.00 0.1M
2025-09-19 36,560.00 36,590.00 36,310.00 36,410.00 0.0M
2025-09-18 36,070.00 36,250.00 36,030.00 36,200.00 0.1M
2025-09-17 35,850.00 35,910.00 35,810.00 35,840.00 0.0M
2025-09-16 36,080.00 36,160.00 36,060.00 36,060.00 0.0M
2025-09-12 35,670.00 35,740.00 35,610.00 35,730.00 0.0M
2025-09-11 35,510.00 35,580.00 35,470.00 35,570.00 0.0M
2025-09-10 35,460.00 35,550.00 35,460.00 35,550.00 0.0M
2025-09-09 35,360.00 35,400.00 35,240.00 35,330.00 0.0M
2025-09-08 35,520.00 35,590.00 35,390.00 35,430.00 0.0M
2025-09-05 35,440.00 35,510.00 35,380.00 35,480.00 0.0M
2025-09-04 34,990.00 35,100.00 34,910.00 35,030.00 0.0M
2025-09-03 34,900.00 34,980.00 34,850.00 34,920.00 0.0M
2025-09-02 34,710.00 34,900.00 34,710.00 34,830.00 0.0M
2025-09-01 34,850.00 34,920.00 34,540.00 34,540.00 0.0M
2025-08-29 35,090.00 35,150.00 34,970.00 34,970.00 0.0M
2025-08-28 34,870.00 34,940.00 34,830.00 34,910.00 0.0M
2025-08-27 35,030.00 35,160.00 35,000.00 35,080.00 0.0M
2025-08-26 34,940.00 34,960.00 34,560.00 34,870.00 0.0M
2025-08-25 34,920.00 34,990.00 34,850.00 34,860.00 0.0M
2025-08-22 34,680.00 34,710.00 34,570.00 34,600.00 0.0M
2025-08-21 34,530.00 34,650.00 34,460.00 34,640.00 0.0M
2025-08-20 34,780.00 34,800.00 34,540.00 34,570.00 0.0M
2025-08-19 35,390.00 35,390.00 35,210.00 35,240.00 0.0M
2025-08-18 35,410.00 35,410.00 35,260.00 35,270.00 0.0M
2025-08-15 35,430.00 35,470.00 35,340.00 35,410.00 0.0M
2025-08-14 35,400.00 35,410.00 35,110.00 35,120.00 0.0M
2025-08-13 35,530.00 35,640.00 35,500.00 35,540.00 0.0M
2025-08-12 35,160.00 35,280.00 35,140.00 35,210.00 0.0M
2025-08-08 34,660.00 34,880.00 34,660.00 34,830.00 0.0M
2025-08-07 34,660.00 34,850.00 34,660.00 34,690.00 0.0M
2025-08-06 34,300.00 34,510.00 34,280.00 34,510.00 0.0M
2025-08-05 34,560.00 34,660.00 34,450.00 34,620.00 0.0M
2025-08-04 34,020.00 34,250.00 34,020.00 34,220.00 0.1M
2025-08-01 35,370.00 35,450.00 35,230.00 35,260.00 0.0M
2025-07-31 35,630.00 35,730.00 35,610.00 35,640.00 0.1M
2025-07-30 35,060.00 35,100.00 34,980.00 35,010.00 0.0M
2025-07-29 35,160.00 35,220.00 35,110.00 35,140.00 0.0M
2025-07-28 35,050.00 35,150.00 34,940.00 35,130.00 0.0M
2025-07-25 34,630.00 34,770.00 34,590.00 34,630.00 0.0M
2025-07-24 34,480.00 34,500.00 34,340.00 34,390.00 0.0M
2025-07-23 34,370.00 34,450.00 34,150.00 34,380.00 0.1M
2025-07-22 34,630.00 34,710.00 34,600.00 34,680.00 0.1M
2025-07-18 34,780.00 34,900.00 34,730.00 34,890.00 0.1M
2025-07-17 34,300.00 34,630.00 34,290.00 34,630.00 0.0M
2025-07-16 34,400.00 34,530.00 34,370.00 34,380.00 0.0M
2025-07-15 34,170.00 34,420.00 34,100.00 34,410.00 0.1M
2025-07-14 33,830.00 33,880.00 33,700.00 33,800.00 0.0M
2025-07-11 33,870.00 33,960.00 33,580.00 33,890.00 0.0M
2025-07-10 33,820.00 33,820.00 33,690.00 33,780.00 0.0M
2025-07-09 33,780.00 33,820.00 33,690.00 33,740.00 0.0M
2025-07-08 33,500.00 33,690.00 33,480.00 33,650.00 0.0M
2025-07-07 33,340.00 33,410.00 33,190.00 33,380.00 0.0M
2025-07-04 33,460.00 33,480.00 33,270.00 33,270.00 0.0M
2025-07-03 32,950.00 33,040.00 32,900.00 33,020.00 0.0M
2025-07-02 32,660.00 32,860.00 32,650.00 32,850.00 0.0M
2025-07-01 33,010.00 33,060.00 32,890.00 32,900.00 0.0M
2025-06-30 33,060.00 33,150.00 32,980.00 33,050.00 0.0M
2025-06-27 32,910.00 32,950.00 32,800.00 32,900.00 0.0M
2025-06-26 32,640.00 32,700.00 32,600.00 32,640.00 0.0M
2025-06-25 32,590.00 32,650.00 32,480.00 32,640.00 0.0M
2025-06-24 32,500.00 32,540.00 32,400.00 32,540.00 0.0M
2025-06-23 31,890.00 32,220.00 31,820.00 32,220.00 0.1M
2025-06-20 31,840.00 31,970.00 31,810.00 31,970.00 0.0M
2025-06-19 31,880.00 31,890.00 31,620.00 31,790.00 0.0M
2025-06-18 31,940.00 32,030.00 31,880.00 31,970.00 0.0M
2025-06-17 31,900.00 32,100.00 31,890.00 32,060.00 0.0M
2025-06-16 31,720.00 31,770.00 31,620.00 31,730.00 0.0M
2025-06-13 31,550.00 31,550.00 31,120.00 31,360.00 0.1M
2025-06-12 31,860.00 31,890.00 31,650.00 31,740.00 0.0M
2025-06-11 32,160.00 32,190.00 32,060.00 32,150.00 0.0M
2025-06-10 31,930.00 32,260.00 31,800.00 31,920.00 0.1M
2025-06-09 31,850.00 31,890.00 31,700.00 31,720.00 0.0M
2025-06-06 31,270.00 31,550.00 31,270.00 31,550.00 0.0M
2025-06-05 31,360.00 31,480.00 31,350.00 31,480.00 0.0M
2025-06-04 31,540.00 31,660.00 31,460.00 31,550.00 0.0M
2025-06-03 30,940.00 31,120.00 30,930.00 30,960.00 0.0M
2025-06-02 30,970.00 30,970.00 30,700.00 30,700.00 0.0M
2025-05-30 30,960.00 31,150.00 30,850.00 31,060.00 0.0M
2025-05-29 32,060.00 32,200.00 31,930.00 32,060.00 0.1M
2025-05-28 31,240.00 31,380.00 31,150.00 31,270.00 0.1M
2025-05-27 30,580.00 30,690.00 30,380.00 30,690.00 0.0M
2025-05-26 30,550.00 30,620.00 30,450.00 30,620.00 0.0M
2025-05-23 30,750.00 30,800.00 30,540.00 30,590.00 0.0M
2025-05-22 30,660.00 30,720.00 30,570.00 30,580.00 0.0M
2025-05-21 31,190.00 31,220.00 30,870.00 30,870.00 0.0M
2025-05-20 31,490.00 31,610.00 31,150.00 31,190.00 0.0M
2025-05-19 31,290.00 31,320.00 31,040.00 31,070.00 0.0M
2025-05-16 31,430.00 31,440.00 31,230.00 31,300.00 0.0M
2025-05-15 31,610.00 31,650.00 31,380.00 31,390.00 0.0M
2025-05-14 31,670.00 31,690.00 31,520.00 31,600.00 0.0M
2025-05-13 31,230.00 31,240.00 31,030.00 31,090.00 0.1M
2025-05-12 30,070.00 30,290.00 30,040.00 30,270.00 0.1M
2025-05-09 29,625.00 29,690.00 29,525.00 29,575.00 0.0M
2025-05-08 28,940.00 29,305.00 28,875.00 29,290.00 0.1M
2025-05-07 28,950.00 29,025.00 28,750.00 28,750.00 0.1M
2025-05-02 29,000.00 29,350.00 28,970.00 29,105.00 0.1M
2025-05-01 28,720.00 29,025.00 28,690.00 28,970.00 0.1M
2025-04-30 28,040.00 28,120.00 27,955.00 28,085.00 0.0M
2025-04-28 28,185.00 28,185.00 28,005.00 28,160.00 0.1M
2025-04-25 27,930.00 28,200.00 27,875.00 28,105.00 0.1M
2025-04-24 27,145.00 27,220.00 26,845.00 26,970.00 0.1M
2025-04-23 26,910.00 26,915.00 26,535.00 26,755.00 0.1M
2025-04-22 25,510.00 25,620.00 25,315.00 25,420.00 0.0M
2025-04-21 26,100.00 26,125.00 25,770.00 25,805.00 0.1M
2025-04-18 26,335.00 26,470.00 26,320.00 26,405.00 0.0M
2025-04-17 26,275.00 26,745.00 26,225.00 26,715.00 0.1M
2025-04-16 26,970.00 26,970.00 26,470.00 26,575.00 0.1M
2025-04-15 27,140.00 27,330.00 27,130.00 27,175.00 0.0M
2025-04-14 27,475.00 27,700.00 27,155.00 27,325.00 0.0M
2025-04-11 26,365.00 27,190.00 26,025.00 27,115.00 0.1M
2025-04-10 28,495.00 28,505.00 27,960.00 28,160.00 0.1M
2025-04-09 24,845.00 25,205.00 24,370.00 24,780.00 0.1M
2025-04-08 26,445.00 26,550.00 26,185.00 26,295.00 0.1M
2025-04-07 24,355.00 25,050.00 24,290.00 24,345.00 0.2M
2025-04-04 27,450.00 27,500.00 26,945.00 27,355.00 0.1M
2025-04-03 28,120.00 28,365.00 28,075.00 28,205.00 0.1M
2025-04-02 29,530.00 29,530.00 29,390.00 29,450.00 0.0M
2025-04-01 29,125.00 29,170.00 28,980.00 29,130.00 0.0M
2025-03-31 28,820.00 28,840.00 28,650.00 28,700.00 0.1M
2025-03-28 30,200.00 30,300.00 30,160.00 30,240.00 0.0M
2025-03-27 30,270.00 30,360.00 30,210.00 30,350.00 0.0M
2025-03-26 30,850.00 30,950.00 30,820.00 30,890.00 0.0M
2025-03-25 30,760.00 30,800.00 30,660.00 30,690.00 0.0M
2025-03-24 30,170.00 30,240.00 30,140.00 30,180.00 0.0M
2025-03-21 29,625.00 29,810.00 29,620.00 29,760.00 0.0M
2025-03-19 29,525.00 29,675.00 29,510.00 29,630.00 0.0M
2025-03-18 29,960.00 29,985.00 29,845.00 29,940.00 0.0M
2025-03-17 29,455.00 29,565.00 29,415.00 29,460.00 0.0M
2025-03-14 28,985.00 29,250.00 28,930.00 29,165.00 0.0M
2025-03-13 29,535.00 29,555.00 28,965.00 29,035.00 0.0M
2025-03-12 29,155.00 29,200.00 29,085.00 29,120.00 0.0M
2025-03-11 28,685.00 29,080.00 28,375.00 29,035.00 0.1M
2025-03-10 29,900.00 30,080.00 29,810.00 29,980.00 0.0M
2025-03-07 30,170.00 30,250.00 29,995.00 30,040.00 0.0M
2025-03-06 31,020.00 31,140.00 30,970.00 31,030.00 0.0M
2025-03-05 31,160.00 31,160.00 30,970.00 31,020.00 0.1M
2025-03-04 30,950.00 31,050.00 30,720.00 31,030.00 0.0M
2025-03-03 31,930.00 31,980.00 31,690.00 31,850.00 0.0M
2025-02-28 31,320.00 31,340.00 30,970.00 31,270.00 0.0M
2025-02-27 31,890.00 32,120.00 31,750.00 32,120.00 0.0M
2025-02-26 31,920.00 32,110.00 31,810.00 32,090.00 0.0M
2025-02-25 32,370.00 32,510.00 32,300.00 32,390.00 0.1M
2025-02-21 33,390.00 33,610.00 33,390.00 33,600.00 0.0M
2025-02-20 33,870.00 33,870.00 33,520.00 33,540.00 0.0M
2025-02-19 34,040.00 34,160.00 34,010.00 34,010.00 0.0M
2025-02-18 33,900.00 34,130.00 33,890.00 34,090.00 0.0M
2025-02-17 34,010.00 34,050.00 33,960.00 34,010.00 0.0M
2025-02-14 34,020.00 34,090.00 33,950.00 33,990.00 0.0M
2025-02-13 33,990.00 34,100.00 33,950.00 33,950.00 0.0M
2025-02-12 33,540.00 33,720.00 33,530.00 33,670.00 0.0M
2025-02-10 33,090.00 33,250.00 33,050.00 33,210.00 0.0M
2025-02-07 33,250.00 33,430.00 33,200.00 33,300.00 0.0M
2025-02-06 33,450.00 33,490.00 33,260.00 33,470.00 0.0M
2025-02-05 33,440.00 33,530.00 33,190.00 33,230.00 0.0M
2025-02-04 33,660.00 33,690.00 33,100.00 33,370.00 0.0M
2025-02-03 33,000.00 33,140.00 32,860.00 32,880.00 0.1M
2025-01-31 33,630.00 33,880.00 33,610.00 33,820.00 0.0M
2025-01-30 33,600.00 33,700.00 33,540.00 33,700.00 0.0M
2025-01-29 33,690.00 33,790.00 33,630.00 33,780.00 0.1M
2025-01-28 33,190.00 33,380.00 33,120.00 33,320.00 0.1M
2025-01-27 33,900.00 33,920.00 33,540.00 33,560.00 0.1M
2025-01-24 34,510.00 34,600.00 34,220.00 34,330.00 0.0M
2025-01-23 34,490.00 34,560.00 34,440.00 34,480.00 0.0M
2025-01-22 34,100.00 34,220.00 34,050.00 34,210.00 0.0M
2025-01-21 33,880.00 33,880.00 33,480.00 33,770.00 0.0M
2025-01-20 33,810.00 33,820.00 33,700.00 33,800.00 0.0M
2025-01-17 33,140.00 33,310.00 33,050.00 33,310.00 0.0M
2025-01-16 33,570.00 33,650.00 33,330.00 33,630.00 0.0M
2025-01-15 33,220.00 33,220.00 33,030.00 33,090.00 0.0M
2025-01-14 33,200.00 33,330.00 33,150.00 33,330.00 0.1M
2025-01-10 33,660.00 33,870.00 33,560.00 33,800.00 0.0M
2025-01-09 33,870.00 33,910.00 33,750.00 33,800.00 0.0M
2025-01-08 33,930.00 34,000.00 33,880.00 34,000.00 0.0M
2025-01-07 34,400.00 34,540.00 34,280.00 34,300.00 0.0M
2025-01-06 33,950.00 34,090.00 33,900.00 34,090.00 0.0M