Nomura NF Nikkei 300 Index ETF (1319)

1319
🏛️ Japon →
608.10
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
2025-09-26 606.30 608.10 606.30 608.10 0.0M
2025-09-25 604.40 606.30 603.80 606.30 0.0M
2025-09-22 605.00 605.00 605.00 605.00 0.0M
2025-09-19 605.00 607.20 600.00 600.00 0.0M
2025-09-18 610.50 630.00 605.00 605.00 0.0M
2025-09-17 608.60 608.60 608.60 608.60 0.0M
2025-09-16 606.80 608.60 606.80 608.60 0.0M
2025-09-12 602.40 603.00 602.40 603.00 0.0M
2025-09-10 604.70 605.00 598.80 598.80 0.0M
2025-09-08 599.50 603.00 599.50 601.60 0.0M
2025-09-04 588.40 588.40 588.40 588.40 0.0M
2025-09-03 584.30 590.30 584.30 588.80 0.0M
2025-09-02 594.30 594.30 594.30 594.30 0.0M
2025-09-01 587.60 607.60 587.60 594.30 0.0M
2025-08-29 590.30 590.30 590.30 590.30 0.0M
2025-08-27 594.90 594.90 594.90 594.90 0.0M
2025-08-25 594.90 594.90 594.90 594.90 0.0M
2025-08-22 585.40 585.40 585.40 585.40 0.0M
2025-08-20 596.20 596.20 595.00 595.00 0.0M
2025-08-19 602.50 605.60 602.00 605.60 0.0M
2025-08-18 600.00 602.00 600.00 602.00 0.0M
2025-08-15 600.00 600.10 600.00 600.10 0.0M
2025-08-13 600.00 600.00 600.00 600.00 0.0M
2025-08-12 584.80 590.10 584.80 590.10 0.0M
2025-08-08 580.00 584.00 580.00 584.00 0.0M
2025-08-07 575.60 576.60 575.60 576.60 0.0M
2025-08-06 574.80 574.80 574.80 574.80 0.0M
2025-08-04 571.00 571.00 571.00 571.00 0.0M
2025-08-01 571.00 571.00 571.00 571.00 0.0M
2025-07-28 568.00 568.00 568.00 568.00 0.0M
2025-07-25 569.60 569.60 569.40 569.40 0.0M
2025-07-24 568.00 574.60 568.00 573.20 0.0M
2025-07-23 554.90 567.90 554.90 565.20 0.0M
2025-07-22 536.30 548.00 536.30 548.00 0.0M
2025-07-18 543.60 546.00 543.60 546.00 0.0M
2025-07-17 537.70 541.00 537.70 541.00 0.0M
2025-07-16 534.00 543.30 534.00 543.30 0.0M
2025-07-15 542.00 542.00 542.00 542.00 0.0M
2025-07-03 555.80 555.80 555.80 555.80 0.0M
2025-07-02 570.50 570.50 556.20 556.20 0.0M
2025-06-30 563.10 563.10 563.10 563.10 0.0M
2025-06-27 551.00 556.40 551.00 556.30 0.0M
2025-06-26 548.50 557.00 548.50 557.00 0.0M
2025-06-25 550.40 550.40 550.40 550.40 0.0M
2025-06-24 547.60 552.30 547.60 552.30 0.0M
2025-06-19 557.00 557.00 557.00 557.00 0.0M
2025-06-18 567.00 567.00 557.00 557.00 0.0M
2025-06-16 555.00 566.80 555.00 566.80 0.0M
2025-06-13 560.90 565.00 560.90 565.00 0.0M
2025-06-12 565.60 567.00 565.60 567.00 0.0M
2025-06-11 551.30 565.00 551.30 565.00 0.0M
2025-06-05 551.60 558.50 551.60 558.50 0.0M
2025-06-04 545.90 556.10 545.90 556.10 0.0M
2025-06-03 556.80 559.00 535.90 535.90 0.0M
2025-06-02 536.60 552.00 536.00 552.00 0.0M
2025-05-29 532.00 550.00 532.00 545.30 0.9M
2025-05-28 549.80 549.80 533.80 533.80 0.0M
2025-05-27 540.60 540.60 540.60 540.60 0.0M
2025-05-26 525.20 537.60 525.20 537.60 0.0M
2025-05-23 525.30 525.30 525.30 525.30 0.0M
2025-05-22 535.10 535.10 535.10 535.10 0.0M
2025-05-21 535.10 535.10 535.10 535.10 0.0M
2025-05-20 543.50 550.00 543.50 545.10 0.0M
2025-05-19 523.50 523.50 523.50 523.50 0.0M
2025-05-16 530.00 530.00 530.00 530.00 0.0M
2025-05-15 550.00 550.00 550.00 550.00 0.0M
2025-05-13 540.00 550.00 540.00 550.00 0.0M
2025-05-12 506.10 530.60 506.10 530.60 0.0M
2025-05-07 516.10 516.10 516.10 516.10 0.0M
2025-05-02 546.90 546.90 516.90 526.10 0.0M
2025-05-01 545.00 545.00 545.00 545.00 0.0M
2025-04-30 529.60 544.00 529.60 544.00 0.0M
2025-04-28 518.00 543.10 509.60 509.60 0.0M
2025-04-25 482.00 482.00 482.00 482.00 0.0M
2025-04-21 483.00 490.00 483.00 490.00 0.0M
2025-04-18 511.00 511.00 511.00 511.00 0.0M
2025-04-16 511.00 511.00 511.00 511.00 0.0M
2025-04-10 535.00 535.00 525.00 525.00 0.0M
2025-04-09 488.80 496.80 488.80 496.80 0.0M
2025-04-08 495.40 495.40 495.40 495.40 0.0M
2025-04-07 500.00 500.00 500.00 500.00 0.0M
2025-04-04 513.70 513.70 490.00 505.90 0.0M
2025-04-03 515.40 525.30 505.30 505.30 0.0M
2025-04-02 536.90 536.90 516.00 525.40 0.0M
2025-04-01 540.80 540.80 520.80 526.90 0.0M
2025-03-27 530.80 530.80 530.80 530.80 0.0M
2025-03-24 531.00 531.00 530.80 530.80 0.0M
2025-03-19 528.70 543.00 528.70 540.00 0.0M
2025-03-18 542.70 542.70 524.00 533.00 0.0M
2025-03-17 520.00 537.00 520.00 537.00 0.1M
2025-03-14 517.70 525.00 517.70 525.00 0.0M
2025-03-13 527.70 527.70 527.70 527.70 0.0M
2025-03-07 533.20 533.20 527.70 527.70 0.0M
2025-03-06 523.20 523.20 523.20 523.20 0.0M
2025-03-05 523.10 523.10 523.10 523.10 0.0M
2025-03-04 530.00 539.00 520.30 522.30 0.1M
2025-02-28 520.00 520.00 520.00 520.00 0.0M
2025-02-27 532.30 532.30 532.30 532.30 0.0M
2025-02-26 532.30 532.30 532.20 532.20 0.0M
2025-02-25 532.30 532.30 532.30 532.30 0.0M
2025-02-19 531.80 532.30 530.40 532.30 0.0M
2025-02-18 545.00 545.00 535.00 535.00 0.0M
2025-02-17 535.00 547.00 535.00 547.00 0.0M
2025-02-14 524.00 530.00 524.00 530.00 0.0M
2025-02-13 526.00 526.00 507.00 507.00 0.0M
2025-02-06 508.70 519.00 508.70 519.00 0.0M
2025-02-05 518.00 528.70 517.90 528.70 0.0M
2025-02-04 521.70 521.70 521.70 521.70 0.0M
2025-01-30 502.20 511.70 502.20 511.70 0.0M
2025-01-29 502.20 502.20 502.20 502.20 0.0M
2025-01-28 512.00 512.00 512.00 512.00 0.0M
2025-01-24 501.20 501.20 501.20 501.20 0.0M
2025-01-23 510.00 510.00 510.00 510.00 0.0M
2025-01-21 506.20 506.20 504.10 504.10 0.0M
2025-01-20 525.50 525.50 505.50 511.20 0.0M
2025-01-16 505.00 508.00 505.00 508.00 0.0M
2025-01-15 505.80 505.80 505.80 505.80 0.0M
2025-01-14 530.00 530.00 530.00 530.00 0.0M
2025-01-09 510.00 510.00 510.00 510.00 0.0M
2025-01-08 505.90 505.90 505.90 505.90 0.0M
2025-01-07 520.00 520.00 503.50 505.90 0.0M
2025-01-06 503.00 503.00 503.00 503.00 0.0M