Nomura NF Chinese Stock SSE50 Index Linked ETF (1309)

1309
🏛️ Japon →
52,600.00
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
2021-12-30 43,930.00 44,500.00 43,930.00 44,280.00 0.0M
2021-12-29 44,750.00 44,800.00 43,940.00 44,000.00 0.0M
2021-12-28 44,530.00 44,800.00 44,210.00 44,790.00 0.0M
2021-12-27 44,500.00 44,540.00 43,100.00 44,500.00 0.0M
2021-12-24 44,210.00 44,590.00 44,210.00 44,380.00 0.0M
2021-12-23 44,400.00 44,400.00 43,880.00 44,000.00 0.0M
2021-12-22 44,000.00 44,400.00 43,850.00 44,050.00 0.0M
2021-12-21 43,800.00 44,180.00 43,600.00 43,880.00 0.0M
2021-12-20 43,900.00 44,370.00 43,540.00 43,860.00 0.0M
2021-12-17 44,970.00 44,970.00 44,120.00 44,120.00 0.0M
2021-12-16 45,370.00 45,370.00 44,880.00 44,970.00 0.0M
2021-12-15 45,620.00 45,700.00 44,710.00 44,810.00 0.0M
2021-12-14 45,220.00 45,590.00 45,050.00 45,390.00 0.0M
2021-12-13 45,500.00 46,350.00 45,180.00 45,270.00 0.0M
2021-12-10 45,290.00 45,490.00 45,060.00 45,340.00 0.0M
2021-12-09 44,500.00 45,990.00 44,500.00 45,640.00 0.0M
2021-12-08 43,980.00 44,480.00 43,310.00 44,130.00 0.0M
2021-12-07 43,400.00 43,950.00 43,400.00 43,870.00 0.0M
2021-12-06 43,400.00 43,710.00 43,030.00 43,190.00 0.0M
2021-12-03 42,700.00 43,500.00 42,560.00 43,500.00 0.0M
2021-12-02 42,050.00 43,100.00 42,000.00 42,700.00 0.0M
2021-12-01 41,900.00 42,870.00 41,870.00 42,220.00 0.0M
2021-11-30 42,300.00 42,800.00 42,100.00 42,100.00 0.0M
2021-11-29 42,150.00 42,800.00 42,150.00 42,300.00 0.0M
2021-11-26 43,900.00 43,950.00 42,750.00 42,850.00 0.0M
2021-11-25 44,000.00 44,000.00 43,600.00 43,850.00 0.0M
2021-11-24 43,600.00 43,800.00 43,500.00 43,650.00 0.0M
2021-11-22 43,350.00 43,700.00 43,350.00 43,450.00 0.0M
2021-11-19 42,800.00 43,550.00 42,800.00 43,550.00 0.0M
2021-11-18 43,650.00 43,650.00 42,750.00 42,950.00 0.0M
2021-11-17 43,450.00 43,700.00 43,400.00 43,400.00 0.0M
2021-11-16 43,400.00 43,850.00 43,350.00 43,450.00 0.0M
2021-11-15 43,400.00 43,800.00 43,350.00 43,350.00 0.0M
2021-11-12 43,550.00 43,800.00 43,300.00 43,350.00 0.0M
2021-11-11 42,150.00 43,300.00 42,150.00 43,300.00 0.0M
2021-11-10 42,400.00 42,700.00 41,850.00 42,250.00 0.0M
2021-11-09 42,850.00 43,000.00 42,500.00 42,800.00 0.0M
2021-11-08 42,900.00 43,200.00 42,700.00 43,200.00 0.0M
2021-11-05 43,200.00 43,550.00 43,150.00 43,150.00 0.0M
2021-11-04 43,050.00 43,450.00 43,050.00 43,350.00 0.0M
2021-11-02 44,100.00 44,100.00 42,800.00 43,050.00 0.0M
2021-11-01 43,650.00 44,000.00 43,600.00 43,950.00 0.0M
2021-10-29 43,700.00 43,900.00 43,550.00 43,700.00 0.0M
2021-10-28 43,750.00 44,200.00 43,450.00 43,750.00 0.0M
2021-10-27 44,450.00 44,600.00 43,850.00 43,850.00 0.0M
2021-10-26 44,700.00 44,900.00 44,450.00 44,450.00 0.0M
2021-10-25 44,900.00 44,900.00 44,450.00 44,450.00 0.0M
2021-10-22 44,150.00 45,050.00 44,000.00 44,950.00 0.0M
2021-10-21 43,950.00 44,250.00 43,750.00 44,050.00 0.0M
2021-10-20 44,000.00 44,400.00 43,750.00 44,000.00 0.0M
2021-10-19 43,350.00 43,750.00 43,100.00 43,650.00 0.0M
2021-10-18 43,900.00 43,900.00 42,850.00 42,850.00 0.0M
2021-10-15 43,900.00 44,150.00 43,600.00 44,150.00 0.0M
2021-10-14 44,350.00 44,550.00 43,550.00 43,550.00 0.0M
2021-10-13 43,150.00 44,300.00 43,050.00 44,150.00 0.0M
2021-10-12 43,800.00 43,800.00 43,250.00 43,350.00 0.0M
2021-10-11 43,250.00 44,150.00 42,550.00 43,900.00 0.0M
2021-10-08 42,000.00 43,150.00 42,000.00 43,100.00 0.0M
2021-10-07 41,050.00 41,900.00 41,050.00 41,750.00 0.0M
2021-10-06 41,250.00 41,450.00 40,800.00 41,200.00 0.0M
2021-10-05 40,550.00 41,100.00 40,550.00 41,000.00 0.0M
2021-10-04 41,500.00 41,550.00 41,000.00 41,100.00 0.0M
2021-10-01 42,050.00 42,050.00 40,750.00 41,000.00 0.0M
2021-09-30 41,850.00 42,050.00 41,650.00 41,950.00 0.0M
2021-09-29 41,600.00 42,100.00 41,250.00 41,900.00 0.0M
2021-09-28 41,450.00 41,900.00 41,350.00 41,850.00 0.0M
2021-09-27 40,200.00 41,650.00 40,100.00 41,450.00 0.0M
2021-09-24 40,550.00 41,650.00 40,150.00 40,900.00 0.0M
2021-09-22 39,000.00 40,100.00 38,950.00 39,850.00 0.0M
2021-09-21 38,800.00 39,600.00 38,750.00 39,250.00 0.0M
2021-09-17 40,150.00 40,800.00 40,100.00 40,800.00 0.0M
2021-09-16 40,400.00 40,600.00 40,050.00 40,150.00 0.0M
2021-09-15 41,500.00 41,500.00 40,550.00 40,600.00 0.0M
2021-09-14 41,750.00 42,000.00 41,500.00 41,500.00 0.0M
2021-09-13 42,400.00 42,400.00 41,600.00 41,650.00 0.0M
2021-09-10 41,350.00 42,450.00 41,250.00 42,450.00 0.0M
2021-09-09 41,600.00 41,700.00 41,350.00 41,450.00 0.0M
2021-09-08 41,900.00 42,000.00 41,500.00 41,850.00 0.0M
2021-09-07 41,900.00 41,900.00 41,250.00 41,800.00 0.0M
2021-09-06 41,300.00 41,750.00 40,900.00 41,650.00 0.0M
2021-09-03 41,150.00 41,350.00 40,700.00 41,250.00 0.0M
2021-09-02 41,300.00 41,650.00 40,800.00 41,150.00 0.0M
2021-09-01 40,050.00 41,450.00 39,900.00 41,150.00 0.0M
2021-08-31 40,000.00 40,250.00 39,450.00 40,000.00 0.0M
2021-08-30 40,300.00 40,500.00 39,800.00 40,000.00 0.0M
2021-08-27 40,050.00 40,400.00 39,750.00 40,300.00 0.0M
2021-08-26 40,850.00 40,950.00 40,050.00 40,250.00 0.0M
2021-08-25 41,000.00 41,200.00 40,550.00 40,600.00 0.0M
2021-08-24 40,000.00 40,700.00 39,900.00 40,700.00 0.0M
2021-08-23 39,250.00 40,250.00 39,250.00 40,000.00 0.0M
2021-08-20 40,450.00 40,650.00 39,000.00 39,250.00 0.0M
2021-08-19 40,700.00 40,900.00 40,300.00 40,550.00 0.0M
2021-08-18 40,700.00 41,200.00 40,200.00 41,050.00 0.0M
2021-08-17 41,150.00 41,500.00 40,550.00 40,550.00 0.0M
2021-08-16 41,350.00 41,600.00 41,150.00 41,300.00 0.0M
2021-08-13 41,600.00 41,850.00 41,300.00 41,300.00 0.0M
2021-08-12 42,200.00 42,400.00 41,650.00 41,650.00 0.0M
2021-08-11 42,350.00 42,650.00 42,100.00 42,250.00 0.0M
2021-08-10 41,800.00 42,200.00 41,350.00 42,200.00 0.0M
2021-08-06 41,350.00 41,550.00 41,000.00 41,200.00 0.0M
2021-08-05 41,400.00 41,700.00 41,300.00 41,350.00 0.0M
2021-08-04 40,900.00 41,600.00 40,800.00 41,400.00 0.0M
2021-08-03 41,150.00 41,450.00 40,950.00 41,100.00 0.0M
2021-08-02 40,100.00 41,600.00 39,600.00 41,200.00 0.0M
2021-07-30 41,000.00 41,050.00 40,100.00 40,250.00 0.0M
2021-07-29 41,150.00 41,750.00 40,800.00 41,000.00 0.0M
2021-07-28 40,400.00 40,600.00 39,500.00 40,600.00 0.0M
2021-07-27 41,400.00 41,750.00 41,250.00 41,250.00 0.0M
2021-07-26 43,400.00 43,400.00 41,850.00 41,850.00 0.0M
2021-07-21 43,400.00 43,500.00 43,150.00 43,400.00 0.0M
2021-07-20 43,150.00 43,350.00 43,000.00 43,000.00 0.0M
2021-07-19 43,500.00 44,200.00 43,050.00 43,300.00 0.0M
2021-07-16 44,150.00 44,150.00 43,550.00 43,550.00 0.0M
2021-07-15 43,200.00 44,200.00 43,200.00 44,200.00 0.0M
2021-07-14 44,250.00 44,300.00 43,400.00 43,750.00 0.0M
2021-07-13 43,950.00 44,250.00 43,700.00 44,100.00 0.0M
2021-07-12 44,050.00 44,700.00 43,700.00 44,050.00 0.0M
2021-07-09 43,000.00 43,400.00 42,900.00 43,400.00 0.0M
2021-07-08 43,850.00 44,150.00 43,250.00 43,350.00 0.0M
2021-07-07 43,500.00 44,400.00 43,100.00 44,300.00 0.0M
2021-07-06 44,000.00 44,350.00 43,500.00 43,550.00 0.0M
2021-07-05 44,250.00 44,250.00 43,900.00 44,050.00 0.0M
2021-07-02 45,050.00 45,300.00 44,250.00 44,250.00 0.0M
2021-07-01 45,250.00 45,500.00 44,650.00 45,200.00 0.0M
2021-06-30 45,000.00 45,200.00 44,800.00 45,050.00 0.0M
2021-06-29 45,350.00 45,350.00 44,500.00 44,950.00 0.0M
2021-06-28 45,650.00 45,650.00 45,250.00 45,300.00 0.0M
2021-06-25 45,050.00 45,800.00 45,050.00 45,650.00 0.0M
2021-06-24 45,350.00 45,400.00 44,450.00 44,750.00 0.0M
2021-06-23 44,750.00 46,000.00 44,750.00 45,100.00 0.0M
2021-06-22 44,350.00 44,750.00 44,250.00 44,700.00 0.0M
2021-06-21 44,350.00 44,800.00 43,850.00 43,900.00 0.0M
2021-06-18 45,300.00 45,300.00 44,550.00 44,950.00 0.0M
2021-06-17 45,500.00 45,750.00 45,300.00 45,500.00 0.0M
2021-06-16 45,600.00 45,900.00 45,300.00 45,500.00 0.0M
2021-06-15 46,250.00 46,550.00 45,500.00 46,000.00 0.0M
2021-06-14 46,400.00 46,450.00 46,100.00 46,250.00 0.0M
2021-06-11 46,550.00 46,750.00 46,250.00 46,300.00 0.0M
2021-06-10 46,500.00 47,100.00 46,400.00 46,700.00 0.0M
2021-06-09 46,300.00 46,600.00 46,300.00 46,350.00 0.0M
2021-06-08 46,800.00 47,000.00 46,100.00 46,150.00 0.0M
2021-06-07 47,150.00 47,300.00 46,200.00 46,800.00 0.0M
2021-06-04 46,800.00 47,650.00 46,600.00 47,100.00 0.0M
2021-06-03 47,050.00 47,250.00 46,600.00 47,100.00 0.0M
2021-06-02 47,400.00 47,450.00 46,450.00 46,850.00 0.0M
2021-06-01 47,700.00 47,900.00 47,000.00 47,200.00 0.0M
2021-05-31 47,800.00 48,100.00 47,150.00 47,400.00 0.0M
2021-05-28 47,800.00 47,900.00 46,750.00 47,100.00 0.0M
2021-05-27 47,250.00 47,450.00 46,850.00 47,100.00 0.0M
2021-05-26 46,800.00 47,550.00 46,650.00 47,050.00 0.0M
2021-05-25 44,950.00 46,500.00 44,850.00 46,500.00 0.0M
2021-05-24 44,600.00 44,850.00 44,350.00 44,750.00 0.0M
2021-05-21 45,500.00 45,500.00 44,600.00 44,650.00 0.0M
2021-05-20 45,200.00 45,550.00 44,700.00 44,700.00 0.0M
2021-05-19 45,150.00 45,500.00 44,950.00 44,950.00 0.0M
2021-05-18 45,650.00 45,750.00 45,500.00 45,550.00 0.0M
2021-05-17 44,900.00 45,650.00 44,750.00 45,600.00 0.0M
2021-05-14 44,150.00 44,850.00 43,750.00 44,850.00 0.0M
2021-05-13 43,900.00 44,000.00 43,500.00 43,500.00 0.0M
2021-05-12 44,100.00 44,200.00 43,850.00 44,100.00 0.0M
2021-05-11 43,550.00 44,100.00 43,050.00 44,100.00 0.0M
2021-05-10 43,500.00 43,950.00 43,200.00 43,550.00 0.0M
2021-05-07 44,350.00 44,400.00 43,750.00 43,750.00 0.0M
2021-05-06 44,600.00 44,850.00 43,900.00 44,250.00 0.0M
2021-04-30 44,450.00 45,000.00 44,100.00 44,350.00 0.0M
2021-04-28 44,000.00 44,000.00 43,650.00 43,900.00 0.0M
2021-04-27 43,800.00 43,900.00 43,600.00 43,900.00 0.0M
2021-04-26 44,000.00 44,350.00 43,800.00 43,800.00 0.0M
2021-04-23 43,300.00 44,200.00 43,300.00 43,850.00 0.0M
2021-04-22 44,150.00 44,500.00 43,500.00 43,500.00 0.0M
2021-04-21 43,800.00 44,050.00 43,500.00 43,850.00 0.0M
2021-04-20 43,950.00 44,350.00 43,500.00 44,350.00 0.0M
2021-04-19 43,800.00 44,100.00 42,900.00 44,100.00 0.0M
2021-04-16 42,900.00 43,700.00 42,800.00 43,700.00 0.0M
2021-04-15 43,400.00 43,700.00 42,600.00 42,650.00 0.0M
2021-04-14 43,550.00 43,950.00 43,250.00 43,250.00 0.0M
2021-04-13 43,700.00 44,150.00 43,550.00 43,750.00 0.0M
2021-04-12 44,400.00 44,500.00 43,750.00 43,750.00 0.0M
2021-04-09 45,150.00 45,150.00 44,100.00 44,150.00 0.0M
2021-04-08 44,600.00 45,250.00 44,600.00 44,900.00 0.0M
2021-04-07 45,800.00 45,800.00 44,450.00 44,550.00 0.0M
2021-04-06 46,350.00 46,350.00 45,200.00 45,400.00 0.0M
2021-04-05 46,650.00 46,650.00 45,800.00 46,000.00 0.0M
2021-04-02 45,550.00 46,200.00 45,550.00 46,200.00 0.0M
2021-04-01 45,000.00 45,450.00 45,000.00 45,300.00 0.0M
2021-03-31 45,100.00 45,300.00 44,700.00 44,950.00 0.0M
2021-03-30 44,700.00 45,250.00 44,400.00 45,100.00 0.0M
2021-03-29 45,350.00 45,550.00 44,600.00 44,600.00 0.0M
2021-03-26 44,200.00 45,200.00 44,100.00 45,200.00 0.0M
2021-03-25 44,050.00 44,300.00 43,750.00 44,000.00 0.0M
2021-03-24 44,900.00 44,900.00 44,050.00 44,100.00 0.0M
2021-03-23 45,250.00 45,750.00 44,450.00 44,700.00 0.0M
2021-03-22 44,750.00 45,000.00 44,550.00 44,900.00 0.0M
2021-03-19 45,900.00 46,100.00 44,550.00 44,700.00 0.0M
2021-03-18 46,100.00 46,850.00 45,950.00 46,200.00 0.0M
2021-03-17 45,750.00 46,350.00 45,500.00 45,950.00 0.0M
2021-03-16 45,600.00 46,000.00 45,600.00 45,900.00 0.0M
2021-03-15 46,050.00 46,400.00 45,250.00 45,250.00 0.0M
2021-03-12 46,350.00 46,350.00 45,700.00 46,000.00 0.0M
2021-03-11 45,450.00 46,000.00 45,150.00 45,750.00 0.0M
2021-03-10 46,000.00 46,000.00 45,100.00 45,150.00 0.0M
2021-03-09 45,450.00 45,850.00 44,300.00 45,300.00 0.0M
2021-03-08 47,150.00 48,550.00 45,100.00 45,500.00 0.0M
2021-03-05 45,800.00 46,750.00 45,300.00 46,350.00 0.0M
2021-03-04 47,350.00 48,000.00 46,200.00 46,350.00 0.0M
2021-03-03 46,450.00 48,650.00 46,450.00 47,800.00 0.0M
2021-03-02 47,450.00 47,650.00 46,300.00 46,600.00 0.0M
2021-03-01 46,550.00 47,150.00 46,400.00 46,600.00 0.0M
2021-02-26 46,950.00 47,200.00 45,950.00 46,500.00 0.0M
2021-02-25 47,200.00 47,600.00 46,950.00 47,600.00 0.0M
2021-02-24 48,000.00 48,000.00 46,550.00 46,700.00 0.0M
2021-02-22 49,400.00 49,500.00 47,750.00 48,050.00 0.0M
2021-02-19 48,650.00 49,200.00 48,250.00 49,200.00 0.0M
2021-02-18 50,400.00 50,800.00 48,700.00 49,000.00 0.0M
2021-02-17 50,400.00 50,400.00 49,850.00 50,100.00 0.0M
2021-02-16 49,800.00 50,700.00 49,750.00 49,850.00 0.0M
2021-02-15 49,500.00 49,750.00 49,400.00 49,750.00 0.0M
2021-02-12 49,650.00 49,650.00 49,000.00 49,350.00 0.0M
2021-02-10 47,950.00 48,400.00 47,650.00 48,350.00 0.0M
2021-02-09 47,000.00 47,550.00 46,900.00 47,300.00 0.0M
2021-02-08 46,850.00 47,900.00 46,550.00 47,200.00 0.0M
2021-02-05 45,950.00 46,750.00 45,900.00 46,600.00 0.0M
2021-02-04 45,800.00 46,200.00 45,500.00 45,750.00 0.0M
2021-02-03 46,050.00 46,400.00 45,600.00 45,950.00 0.0M
2021-02-02 45,800.00 46,150.00 45,450.00 45,950.00 0.0M
2021-02-01 44,950.00 45,800.00 44,800.00 45,550.00 0.0M
2021-01-29 45,150.00 45,750.00 44,900.00 45,000.00 0.0M
2021-01-28 45,500.00 45,850.00 44,900.00 45,150.00 0.0M
2021-01-27 46,500.00 46,800.00 46,200.00 46,200.00 0.0M
2021-01-26 46,950.00 47,200.00 46,250.00 46,550.00 0.0M
2021-01-25 46,550.00 47,400.00 46,550.00 47,150.00 0.0M
2021-01-22 47,000.00 47,000.00 46,300.00 46,600.00 0.0M
2021-01-21 46,400.00 47,200.00 46,300.00 46,750.00 0.0M
2021-01-20 46,800.00 46,800.00 46,150.00 46,200.00 0.0M
2021-01-19 47,000.00 47,000.00 46,600.00 46,750.00 0.0M
2021-01-18 45,950.00 46,900.00 45,650.00 46,700.00 0.0M
2021-01-15 47,050.00 47,050.00 45,950.00 46,000.00 0.0M
2021-01-14 47,750.00 48,000.00 46,300.00 46,700.00 0.0M
2021-01-13 47,600.00 47,700.00 46,850.00 47,700.00 0.0M
2021-01-12 45,500.00 47,000.00 45,350.00 47,000.00 0.0M
2021-01-08 45,700.00 46,300.00 45,700.00 45,800.00 0.0M
2021-01-07 45,000.00 45,300.00 45,000.00 45,000.00 0.0M
2021-01-06 44,850.00 45,200.00 44,200.00 45,000.00 0.0M
2021-01-05 43,800.00 44,150.00 43,600.00 44,150.00 0.0M
2021-01-04 43,000.00 43,900.00 42,800.00 43,700.00 0.0M