NEXT FUNDS Nikkei 225 High Dividend Yield Stock 50 Index Exchange Traded Fd (1489)

1489
🏛️ Japon →
2,605.00
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 1,449.32 1,449.65 1,441.99 1,448.32 0.2M
2022-12-29 1,454.32 1,457.32 1,431.99 1,445.32 0.3M
2022-12-28 1,462.32 1,464.65 1,455.65 1,459.65 0.3M
2022-12-27 1,458.32 1,458.65 1,450.32 1,458.32 0.3M
2022-12-26 1,449.65 1,449.65 1,441.65 1,448.99 0.3M
2022-12-23 1,438.99 1,445.32 1,430.32 1,445.32 0.2M
2022-12-22 1,436.99 1,440.32 1,426.65 1,439.65 0.3M
2022-12-21 1,436.65 1,446.65 1,425.65 1,428.99 0.3M
2022-12-20 1,418.32 1,431.65 1,414.32 1,426.32 0.3M
2022-12-19 1,415.65 1,419.99 1,413.32 1,414.99 0.2M
2022-12-16 1,423.32 1,433.32 1,416.32 1,417.99 0.2M
2022-12-15 1,425.32 1,432.65 1,423.32 1,431.65 0.1M
2022-12-14 1,424.99 1,426.99 1,417.32 1,425.65 0.1M
2022-12-13 1,423.32 1,423.32 1,415.99 1,421.99 0.2M
2022-12-12 1,414.32 1,414.99 1,408.65 1,414.99 0.1M
2022-12-09 1,411.32 1,417.32 1,408.32 1,411.99 0.1M
2022-12-08 1,405.99 1,409.32 1,394.32 1,408.65 0.1M
2022-12-07 1,399.65 1,412.32 1,399.65 1,408.65 0.1M
2022-12-06 1,401.65 1,404.99 1,395.32 1,400.65 0.1M
2022-12-05 1,405.65 1,405.65 1,387.32 1,405.65 0.4M
2022-12-02 1,418.32 1,426.32 1,388.32 1,419.65 0.3M
2022-12-01 1,441.99 1,446.32 1,419.65 1,421.65 0.3M
2022-11-30 1,428.99 1,433.32 1,423.99 1,433.32 0.1M
2022-11-29 1,426.65 1,428.99 1,415.99 1,428.65 0.1M
2022-11-28 1,442.65 1,444.99 1,419.99 1,428.32 0.2M
2022-11-25 1,437.99 1,441.65 1,430.99 1,441.65 0.1M
2022-11-24 1,424.32 1,440.32 1,423.99 1,437.65 0.2M
2022-11-22 1,399.32 1,416.65 1,399.32 1,414.99 0.2M
2022-11-21 1,394.32 1,396.32 1,387.65 1,396.32 0.1M
2022-11-18 1,389.99 1,398.32 1,388.65 1,390.65 0.1M
2022-11-17 1,387.65 1,389.99 1,382.65 1,387.65 0.1M
2022-11-16 1,389.99 1,389.99 1,377.99 1,385.65 0.1M
2022-11-15 1,379.99 1,389.99 1,378.32 1,389.32 0.1M
2022-11-14 1,392.99 1,392.99 1,375.32 1,391.32 0.1M
2022-11-11 1,399.99 1,399.99 1,383.99 1,388.32 0.1M
2022-11-10 1,382.32 1,384.99 1,378.32 1,384.65 0.1M
2022-11-09 1,386.99 1,390.32 1,382.99 1,387.32 0.1M
2022-11-08 1,377.99 1,386.99 1,375.99 1,385.32 0.2M
2022-11-07 1,363.99 1,374.99 1,363.99 1,371.99 0.1M
2022-11-04 1,362.32 1,363.99 1,347.65 1,357.65 0.1M
2022-11-02 1,354.99 1,369.99 1,354.99 1,362.65 0.1M
2022-11-01 1,348.32 1,355.32 1,346.32 1,355.32 0.1M
2022-10-31 1,336.99 1,338.99 1,330.99 1,337.65 0.2M
2022-10-28 1,331.65 1,333.32 1,324.65 1,325.65 0.2M
2022-10-27 1,349.65 1,349.65 1,330.99 1,331.32 0.2M
2022-10-26 1,356.65 1,356.65 1,349.32 1,349.99 0.1M
2022-10-25 1,336.65 1,353.65 1,336.65 1,351.99 0.1M
2022-10-24 1,342.65 1,343.32 1,334.32 1,336.65 0.1M
2022-10-21 1,334.32 1,334.32 1,323.99 1,327.32 0.2M
2022-10-20 1,333.32 1,335.65 1,330.65 1,335.32 0.1M
2022-10-19 1,335.99 1,338.65 1,331.99 1,335.65 0.1M
2022-10-18 1,341.32 1,341.65 1,329.32 1,334.32 0.1M
2022-10-17 1,333.99 1,336.32 1,326.99 1,329.65 0.2M
2022-10-14 1,336.65 1,342.65 1,326.65 1,338.99 0.2M
2022-10-13 1,318.65 1,318.65 1,310.65 1,313.32 0.2M
2022-10-12 1,323.99 1,323.99 1,312.32 1,320.99 0.2M
2022-10-11 1,327.65 1,332.99 1,320.99 1,324.99 0.2M
2022-10-07 1,330.65 1,335.65 1,326.99 1,333.99 0.2M
2022-10-06 1,344.99 1,351.32 1,343.32 1,344.65 0.2M
2022-10-05 1,376.65 1,379.32 1,366.99 1,366.99 0.5M
2022-10-04 1,344.99 1,369.99 1,343.32 1,368.32 0.3M
2022-10-03 1,321.32 1,329.65 1,308.32 1,328.65 0.3M
2022-09-30 1,337.32 1,337.32 1,316.32 1,323.99 0.2M
2022-09-29 1,338.99 1,339.99 1,325.32 1,336.99 0.1M
2022-09-28 1,331.65 1,332.99 1,309.65 1,317.65 0.5M
2022-09-27 1,338.65 1,349.99 1,334.99 1,344.32 0.2M
2022-09-26 1,366.32 1,366.32 1,330.32 1,339.65 0.8M
2022-09-22 1,376.65 1,382.65 1,373.32 1,379.32 0.3M
2022-09-21 1,383.65 1,390.32 1,381.65 1,387.32 0.1M
2022-09-20 1,392.99 1,393.99 1,387.99 1,388.32 0.1M
2022-09-16 1,383.32 1,388.99 1,380.99 1,388.99 0.1M
2022-09-15 1,391.32 1,391.32 1,382.99 1,388.65 0.1M
2022-09-14 1,380.65 1,392.65 1,379.65 1,391.32 0.1M
2022-09-13 1,393.99 1,400.32 1,392.32 1,397.65 0.2M
2022-09-12 1,403.32 1,403.32 1,390.65 1,393.99 0.1M
2022-09-09 1,389.32 1,395.32 1,384.99 1,393.65 0.1M
2022-09-08 1,374.32 1,384.32 1,371.65 1,382.99 0.1M
2022-09-07 1,376.65 1,376.65 1,360.65 1,364.65 0.6M
2022-09-06 1,378.65 1,382.32 1,376.65 1,379.32 0.1M
2022-09-05 1,378.32 1,381.65 1,371.99 1,378.65 0.2M
2022-09-02 1,381.32 1,381.32 1,369.65 1,377.32 0.2M
2022-09-01 1,394.65 1,394.65 1,378.32 1,378.32 0.2M
2022-08-31 1,396.65 1,398.32 1,390.32 1,395.32 0.2M
2022-08-30 1,393.99 1,404.32 1,393.99 1,403.32 0.1M
2022-08-29 1,382.32 1,391.99 1,378.32 1,390.99 0.2M
2022-08-26 1,399.65 1,404.32 1,397.32 1,397.32 0.1M
2022-08-25 1,394.32 1,397.32 1,391.65 1,395.99 0.2M
2022-08-24 1,393.65 1,394.65 1,389.32 1,391.32 0.1M
2022-08-23 1,386.99 1,390.99 1,383.99 1,385.32 0.1M
2022-08-22 1,383.99 1,392.99 1,380.99 1,389.99 0.0M
2022-08-19 1,387.65 1,388.32 1,383.32 1,386.99 0.0M
2022-08-18 1,388.32 1,388.65 1,382.32 1,383.99 0.1M
2022-08-17 1,382.65 1,389.99 1,380.32 1,388.32 0.1M
2022-08-16 1,376.65 1,376.65 1,370.32 1,370.65 0.1M
2022-08-15 1,384.99 1,385.32 1,377.65 1,385.32 0.1M
2022-08-12 1,376.65 1,384.99 1,374.99 1,383.65 0.1M
2022-08-10 1,360.65 1,363.32 1,353.32 1,360.99 0.1M
2022-08-09 1,359.99 1,363.99 1,354.99 1,360.32 0.1M
2022-08-08 1,354.32 1,362.32 1,353.32 1,361.65 0.1M
2022-08-05 1,341.99 1,353.32 1,340.65 1,351.32 0.1M
2022-08-04 1,353.32 1,353.32 1,342.65 1,345.65 0.2M
2022-08-03 1,356.99 1,357.99 1,351.99 1,357.32 0.1M
2022-08-02 1,367.65 1,367.65 1,351.65 1,360.99 0.2M
2022-08-01 1,369.65 1,375.65 1,367.65 1,375.65 0.1M
2022-07-29 1,371.32 1,373.32 1,363.99 1,363.99 0.1M
2022-07-28 1,371.65 1,373.32 1,365.65 1,367.32 0.1M
2022-07-27 1,364.65 1,371.32 1,363.32 1,371.32 0.1M
2022-07-26 1,365.32 1,371.32 1,363.99 1,366.32 0.1M
2022-07-25 1,362.65 1,365.65 1,357.99 1,360.32 0.2M
2022-07-22 1,364.32 1,365.32 1,358.65 1,365.32 0.1M
2022-07-21 1,361.65 1,364.65 1,355.32 1,363.32 0.1M
2022-07-20 1,366.32 1,366.32 1,357.32 1,366.32 0.1M
2022-07-19 1,339.65 1,344.32 1,336.32 1,344.32 0.2M
2022-07-15 1,337.99 1,337.99 1,318.99 1,325.65 0.2M
2022-07-14 1,337.99 1,337.99 1,327.32 1,336.32 0.1M
2022-07-13 1,336.65 1,339.99 1,333.65 1,337.99 0.1M
2022-07-12 1,350.65 1,350.99 1,333.32 1,336.65 0.1M
2022-07-11 1,357.32 1,357.32 1,346.99 1,350.65 0.1M
2022-07-08 1,330.65 1,344.32 1,326.99 1,338.99 0.2M
2022-07-07 1,321.65 1,322.99 1,306.65 1,320.99 0.2M
2022-07-06 1,336.65 1,339.99 1,304.99 1,312.99 0.4M
2022-07-05 1,349.32 1,351.99 1,345.65 1,350.32 0.2M
2022-07-04 1,348.32 1,348.32 1,332.65 1,346.65 0.1M
2022-07-01 1,348.32 1,348.32 1,323.32 1,329.99 0.3M
2022-06-30 1,353.32 1,365.99 1,341.65 1,348.32 0.1M
2022-06-29 1,362.99 1,371.65 1,356.65 1,356.65 0.1M
2022-06-28 1,349.65 1,364.65 1,349.65 1,362.32 0.2M
2022-06-27 1,354.99 1,354.99 1,340.99 1,348.65 0.1M
2022-06-24 1,339.99 1,339.99 1,328.32 1,337.65 0.2M
2022-06-23 1,339.99 1,348.65 1,337.65 1,338.32 0.2M
2022-06-22 1,359.99 1,363.32 1,342.99 1,345.32 0.2M
2022-06-21 1,348.32 1,357.65 1,335.32 1,354.65 0.3M
2022-06-20 1,347.65 1,347.99 1,322.65 1,326.32 0.2M
2022-06-17 1,353.65 1,353.65 1,338.32 1,350.32 0.5M
2022-06-16 1,363.65 1,379.65 1,362.32 1,369.65 0.1M
2022-06-15 1,368.32 1,372.99 1,359.99 1,360.65 0.2M
2022-06-14 1,361.99 1,383.32 1,360.65 1,383.32 0.2M
2022-06-13 1,378.32 1,379.32 1,371.32 1,377.99 0.2M
2022-06-10 1,399.99 1,402.65 1,389.65 1,391.65 0.2M
2022-06-09 1,398.65 1,403.32 1,394.32 1,401.32 0.1M
2022-06-08 1,392.65 1,399.99 1,392.65 1,399.99 0.1M
2022-06-07 1,384.32 1,396.99 1,383.99 1,389.99 0.2M
2022-06-06 1,379.99 1,380.99 1,372.32 1,378.32 0.1M
2022-06-03 1,383.32 1,383.32 1,368.32 1,372.99 0.1M
2022-06-02 1,372.99 1,374.32 1,366.65 1,373.99 0.1M
2022-06-01 1,364.99 1,374.65 1,364.99 1,373.32 0.1M
2022-05-31 1,363.32 1,368.32 1,354.99 1,356.65 0.1M
2022-05-30 1,365.32 1,365.32 1,353.32 1,360.32 0.1M
2022-05-27 1,358.32 1,358.32 1,352.32 1,356.32 0.0M
2022-05-26 1,349.65 1,350.32 1,343.32 1,346.32 0.1M
2022-05-25 1,342.32 1,344.65 1,336.32 1,338.99 0.0M
2022-05-24 1,345.32 1,348.65 1,336.65 1,337.65 0.1M
2022-05-23 1,340.32 1,341.65 1,329.65 1,341.65 0.3M
2022-05-20 1,299.99 1,326.32 1,299.99 1,321.32 0.1M
2022-05-19 1,306.65 1,316.32 1,297.65 1,312.65 0.1M
2022-05-18 1,324.99 1,326.32 1,317.65 1,322.99 0.0M
2022-05-17 1,330.32 1,330.32 1,312.65 1,315.99 0.1M
2022-05-16 1,334.99 1,334.99 1,309.32 1,317.99 0.1M
2022-05-13 1,316.65 1,319.65 1,299.65 1,315.32 0.1M
2022-05-12 1,314.65 1,326.65 1,307.32 1,315.65 0.1M
2022-05-11 1,328.99 1,329.65 1,308.99 1,320.99 0.1M
2022-05-10 1,344.65 1,345.32 1,321.65 1,340.65 0.1M
2022-05-09 1,357.99 1,359.99 1,347.99 1,359.65 0.1M
2022-05-06 1,332.65 1,362.32 1,332.65 1,356.65 0.1M
2022-05-02 1,338.32 1,339.99 1,322.99 1,330.65 0.1M
2022-04-28 1,318.32 1,332.99 1,308.99 1,332.99 0.0M
2022-04-27 1,304.99 1,311.65 1,298.32 1,307.65 0.1M
2022-04-26 1,335.32 1,335.99 1,309.99 1,314.32 0.1M
2022-04-25 1,333.32 1,346.65 1,316.65 1,323.99 0.1M
2022-04-22 1,345.99 1,346.65 1,335.99 1,338.99 0.0M
2022-04-21 1,351.65 1,356.99 1,347.99 1,350.99 0.0M
2022-04-20 1,350.32 1,354.32 1,344.65 1,354.32 0.1M
2022-04-19 1,338.65 1,343.32 1,332.32 1,343.32 0.1M
2022-04-18 1,322.99 1,327.99 1,313.99 1,327.65 0.1M
2022-04-15 1,317.32 1,329.99 1,316.32 1,326.65 0.0M
2022-04-14 1,314.99 1,326.65 1,314.32 1,326.32 0.0M
2022-04-13 1,311.65 1,311.65 1,297.65 1,307.32 0.3M
2022-04-12 1,300.32 1,312.65 1,296.32 1,301.99 0.3M
2022-04-11 1,300.99 1,310.32 1,300.99 1,306.32 0.0M
2022-04-08 1,299.99 1,299.99 1,288.32 1,295.99 0.1M
2022-04-07 1,309.99 1,309.99 1,284.32 1,293.32 0.2M
2022-04-06 1,336.65 1,345.32 1,333.32 1,333.32 0.1M
2022-04-05 1,379.99 1,381.32 1,364.32 1,367.32 0.3M
2022-04-04 1,365.30 1,374.70 1,362.00 1,373.30 0.2M
2022-04-01 1,360.70 1,367.30 1,353.30 1,366.00 0.3M
2022-03-31 1,378.70 1,380.00 1,368.30 1,370.30 0.0M
2022-03-30 1,387.00 1,391.70 1,370.30 1,379.30 0.1M
2022-03-29 1,386.00 1,386.70 1,380.30 1,386.00 0.1M
2022-03-28 1,389.00 1,391.00 1,375.00 1,384.30 0.1M
2022-03-25 1,395.30 1,395.30 1,377.70 1,381.30 0.2M
2022-03-24 1,376.30 1,384.30 1,373.70 1,382.70 0.1M
2022-03-23 1,381.30 1,391.30 1,378.00 1,389.00 0.2M
2022-03-22 1,349.30 1,379.00 1,349.30 1,374.30 0.2M
2022-03-18 1,330.70 1,340.70 1,330.70 1,340.30 0.1M
2022-03-17 1,326.70 1,331.70 1,320.30 1,329.00 0.1M
2022-03-16 1,309.00 1,316.30 1,306.00 1,311.70 0.1M
2022-03-15 1,307.70 1,308.30 1,294.00 1,303.30 0.1M
2022-03-14 1,296.70 1,308.70 1,295.70 1,301.00 0.1M
2022-03-11 1,274.00 1,287.30 1,274.00 1,287.30 0.0M
2022-03-10 1,255.70 1,280.70 1,255.70 1,278.70 0.1M
2022-03-09 1,252.30 1,257.70 1,237.30 1,240.00 0.1M
2022-03-08 1,273.70 1,274.70 1,233.70 1,235.70 0.2M
2022-03-07 1,289.30 1,293.00 1,275.30 1,284.00 0.0M
2022-03-04 1,304.70 1,306.30 1,286.70 1,294.30 0.0M
2022-03-03 1,289.00 1,305.70 1,289.00 1,303.30 0.1M
2022-03-02 1,284.70 1,284.70 1,268.30 1,271.00 0.1M
2022-03-01 1,297.30 1,300.00 1,286.70 1,286.70 0.1M
2022-02-28 1,301.30 1,301.30 1,273.30 1,287.70 0.1M
2022-02-25 1,279.00 1,281.30 1,271.30 1,278.00 0.1M
2022-02-24 1,291.30 1,296.30 1,273.30 1,286.00 0.1M
2022-02-22 1,301.70 1,304.70 1,290.70 1,296.70 0.1M
2022-02-21 1,313.00 1,319.30 1,308.70 1,318.30 0.0M
2022-02-18 1,331.70 1,331.70 1,317.30 1,323.00 0.1M
2022-02-17 1,326.70 1,330.70 1,321.30 1,329.00 0.0M
2022-02-16 1,330.00 1,330.00 1,320.70 1,326.70 0.1M
2022-02-15 1,330.00 1,330.00 1,306.70 1,310.70 0.1M
2022-02-14 1,319.30 1,330.30 1,315.30 1,327.70 0.1M
2022-02-10 1,330.30 1,330.30 1,320.00 1,324.70 0.1M
2022-02-09 1,331.00 1,336.00 1,322.30 1,322.30 0.2M
2022-02-08 1,316.30 1,330.70 1,315.70 1,326.30 0.2M
2022-02-07 1,305.00 1,315.70 1,300.70 1,313.00 0.1M
2022-02-04 1,293.70 1,307.30 1,293.70 1,302.70 0.1M
2022-02-03 1,285.30 1,300.00 1,285.30 1,291.70 0.1M
2022-02-02 1,276.30 1,288.30 1,275.00 1,285.00 0.1M
2022-02-01 1,278.30 1,280.70 1,270.30 1,270.30 0.0M
2022-01-31 1,274.00 1,281.70 1,265.30 1,273.70 0.0M
2022-01-28 1,262.70 1,273.70 1,261.00 1,273.70 0.0M
2022-01-27 1,262.70 1,276.70 1,248.30 1,253.00 0.2M
2022-01-26 1,270.00 1,276.70 1,261.70 1,262.30 0.1M
2022-01-25 1,272.00 1,272.00 1,257.00 1,265.70 0.1M
2022-01-24 1,263.00 1,281.70 1,263.00 1,279.70 0.0M
2022-01-21 1,262.00 1,266.70 1,246.70 1,263.70 0.1M
2022-01-20 1,272.00 1,283.30 1,263.70 1,275.70 0.1M
2022-01-19 1,284.70 1,295.00 1,271.70 1,276.00 0.1M
2022-01-18 1,309.00 1,314.30 1,291.70 1,297.70 0.1M
2022-01-17 1,301.00 1,317.70 1,301.00 1,304.30 0.0M
2022-01-14 1,310.00 1,310.00 1,290.00 1,300.70 0.1M
2022-01-13 1,299.30 1,310.30 1,299.30 1,310.30 0.1M
2022-01-12 1,285.00 1,299.30 1,285.00 1,298.30 0.3M
2022-01-11 1,272.00 1,286.30 1,266.70 1,284.30 0.1M
2022-01-07 1,263.70 1,276.70 1,263.70 1,271.70 0.0M
2022-01-06 1,264.70 1,270.00 1,256.70 1,261.30 0.1M
2022-01-05 1,257.70 1,269.00 1,257.70 1,268.30 0.1M
2022-01-04 1,232.70 1,246.70 1,232.70 1,246.30 0.1M