NEXT FUNDS Nikkei 225 Inverse Index Exchange Traded Fund

1571
🏛️ japan →
473.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 472.00 474.00 472.00 473.00 228.2K
09:05 473.00 473.00 471.00 473.00 52.6K
09:10 473.00 474.00 473.00 473.00 3.1K
09:15 473.00 473.00 473.00 473.00 3.3K
09:20 472.00 472.00 471.00 472.00 15.8K
09:25 471.00 471.00 471.00 471.00 0.9K
09:30 472.00 472.00 472.00 472.00 13.2K
09:35 472.00 472.00 472.00 472.00 3.1K
09:40 472.00 473.00 472.00 472.00 4.5K
09:45 472.00 472.00 472.00 472.00 5.8K
09:50 472.00 472.00 472.00 472.00 0.1K
09:55 472.00 472.00 472.00 472.00 3.2K
10:00 473.00 473.00 473.00 473.00 0.0K
10:05 472.00 472.00 472.00 472.00 94.0K
10:10 472.00 472.00 472.00 472.00 0.6K
10:15 472.00 473.00 472.00 473.00 31.6K
10:20 474.00 474.00 473.00 473.00 0.0K
10:25 474.00 474.00 473.00 473.00 0.3K
10:30 473.00 474.00 473.00 473.00 7.6K
10:35 473.00 474.00 473.00 474.00 0.2K
10:40 474.00 475.00 474.00 474.00 54.5K
10:45 474.00 474.00 474.00 474.00 0.5K
10:50 473.00 474.00 473.00 474.00 19.4K
10:55 474.00 474.00 474.00 474.00 1.0K
11:00 473.00 473.00 473.00 473.00 15.3K
11:05 473.00 473.00 473.00 473.00 14.5K
11:15 473.00 473.00 473.00 473.00 0.0K
11:25 473.00 473.00 473.00 473.00 0.0K
11:30 474.00 474.00 474.00 474.00 0.6K
12:30 474.00 474.00 473.00 473.00 181.8K
12:35 472.00 472.00 472.00 472.00 17.0K
12:40 472.00 472.00 472.00 472.00 39.2K
12:45 472.00 472.00 472.00 472.00 0.0K
12:55 472.00 472.00 471.00 471.00 0.5K
13:00 471.00 471.00 471.00 471.00 0.0K
13:05 471.00 471.00 471.00 471.00 0.4K
13:15 472.00 472.00 471.00 471.00 0.0K
13:25 472.00 472.00 471.00 471.00 3.0K
13:35 471.00 471.00 471.00 471.00 0.0K
13:40 471.00 471.00 471.00 471.00 0.0K
13:45 471.00 471.00 471.00 471.00 0.0K
13:50 471.00 471.00 471.00 471.00 0.5K
13:55 471.00 471.00 470.00 471.00 24.4K
14:00 472.00 472.00 471.00 471.00 7.9K
14:10 471.00 471.00 470.00 470.00 15.0K
14:15 471.00 471.00 471.00 471.00 86.0K
14:20 471.00 471.00 471.00 471.00 0.0K
14:25 471.00 471.00 471.00 471.00 0.2K
14:30 471.00 471.00 471.00 471.00 0.0K
14:35 471.00 471.00 471.00 471.00 0.6K
14:40 471.00 471.00 471.00 471.00 22.6K
14:45 470.00 471.00 470.00 471.00 1.8K
14:50 471.00 471.00 471.00 471.00 0.0K
14:55 470.00 470.00 470.00 470.00 0.4K
15:05 470.00 471.00 470.00 471.00 0.2K
15:10 470.00 470.00 469.00 469.00 28.3K
15:15 470.00 470.00 470.00 470.00 2.4K
15:20 470.00 470.00 469.00 470.00 14.3K
15:30 470.00 470.00 470.00 470.00 29.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 470.00 473.00 468.00 473.00 1.3M
2025-09-25 470.00 472.00 467.00 468.00 1.0M
2025-09-24 472.00 475.00 469.00 470.00 1.0M
2025-09-22 474.00 474.00 468.00 472.00 3.8M
2025-09-19 469.00 482.00 467.00 476.00 4.2M
2025-09-18 477.00 479.00 471.00 473.00 2.0M
2025-09-17 480.00 481.00 476.00 479.00 1.1M
2025-09-16 478.00 481.00 476.00 478.00 1.3M
2025-09-12 478.00 482.00 478.00 480.00 1.7M
2025-09-11 489.00 490.00 483.00 484.00 2.4M
2025-09-10 493.00 494.00 489.00 490.00 0.5M
2025-09-09 489.00 494.00 486.00 494.00 2.2M
2025-09-08 493.00 495.00 489.00 491.00 2.1M
2025-09-05 499.00 502.00 496.00 498.00 1.1M
2025-09-04 510.00 511.00 504.00 504.00 0.5M
2025-09-03 511.00 513.00 508.00 511.00 0.4M
2025-09-02 507.00 510.00 505.00 508.00 0.5M
2025-09-01 508.00 513.00 505.00 508.00 2.6M
2025-08-29 501.00 504.00 501.00 501.00 0.3M
2025-08-28 508.00 508.00 500.00 500.00 1.3M
2025-08-27 506.00 508.00 504.00 506.00 0.3M
2025-08-26 504.00 510.00 503.00 506.00 0.6M
2025-08-25 499.00 504.00 497.00 501.00 1.5M
2025-08-22 503.00 508.00 502.00 504.00 5.1M
2025-08-21 502.00 505.00 500.00 503.00 1.2M
2025-08-20 497.00 503.00 497.00 501.00 4.0M
2025-08-19 491.00 495.00 490.00 494.00 1.0M
2025-08-18 495.00 496.00 490.00 492.00 1.2M
2025-08-15 502.00 503.00 495.00 496.00 1.3M
2025-08-14 499.00 505.00 497.00 504.00 5.5M
2025-08-13 499.00 501.00 495.00 497.00 6.4M
2025-08-12 510.00 510.00 500.00 504.00 8.2M
2025-08-08 523.00 523.00 512.00 516.00 4.6M
2025-08-07 529.00 530.00 523.00 525.00 0.3M
2025-08-06 532.00 533.00 527.00 528.00 0.4M
2025-08-05 531.00 533.00 529.00 530.00 1.2M
2025-08-04 540.00 541.00 533.00 535.00 1.7M
2025-08-01 530.00 531.00 525.00 527.00 0.3M
2025-07-31 528.00 530.00 523.00 525.00 0.9M
2025-07-30 528.00 531.00 528.00 530.00 1.3M
2025-07-29 528.00 531.00 528.00 529.00 1.1M
2025-07-28 519.00 526.00 519.00 526.00 0.7M
2025-07-25 518.00 521.00 516.00 519.00 1.3M
2025-07-24 517.00 518.00 512.00 516.00 3.0M
2025-07-23 534.00 536.00 521.00 523.00 3.6M
2025-07-22 543.00 546.00 536.00 544.00 0.8M
2025-07-18 539.00 544.00 538.00 543.00 0.9M
2025-07-17 547.00 549.00 541.00 542.00 0.6M
2025-07-16 545.00 547.00 541.00 545.00 1.4M
2025-07-15 546.00 549.00 544.00 544.00 0.7M
2025-07-14 548.00 550.00 545.00 548.00 0.6M
2025-07-11 542.00 547.00 540.00 546.00 0.5M
2025-07-10 542.00 546.00 542.00 544.00 0.4M
2025-07-09 540.00 546.00 540.00 542.00 1.3M
2025-07-08 547.00 547.00 542.00 543.00 0.7M
2025-07-07 544.00 547.00 542.00 546.00 0.7M
2025-07-04 541.00 544.00 540.00 543.00 0.5M
2025-07-03 542.00 545.00 541.00 544.00 0.4M
2025-07-02 548.00 548.00 540.00 542.00 0.9M
2025-07-01 536.00 542.00 535.00 542.00 0.9M
2025-06-30 533.00 536.00 528.00 535.00 2.6M
2025-06-27 542.00 542.00 536.00 539.00 2.1M
2025-06-26 554.00 554.00 546.00 548.00 6.1M
2025-06-25 557.00 559.00 555.00 555.00 0.4M
2025-06-24 557.00 560.00 554.00 559.00 1.4M
2025-06-23 566.00 569.00 563.00 564.00 0.7M
2025-06-20 562.00 564.00 560.00 563.00 1.8M
2025-06-19 558.00 563.00 557.00 563.00 1.1M
2025-06-18 564.00 564.00 556.00 556.00 1.7M
2025-06-17 564.00 565.00 561.00 561.00 1.1M
2025-06-16 569.00 569.00 564.00 566.00 1.2M
2025-06-13 569.00 577.00 568.00 572.00 1.6M
2025-06-12 565.00 568.00 564.00 567.00 0.9M
2025-06-11 564.00 566.00 562.00 564.00 1.8M
2025-06-10 566.00 568.00 562.00 568.00 0.8M
2025-06-09 569.00 569.00 567.00 568.00 0.4M
2025-06-06 577.00 577.00 573.00 574.00 0.1M
2025-06-05 577.00 577.00 574.00 577.00 0.9M
2025-06-04 574.00 575.00 571.00 574.00 1.6M
2025-06-03 576.00 578.00 573.00 577.00 1.2M
2025-06-02 576.00 580.00 575.00 578.00 0.8M
2025-05-30 572.00 573.00 568.00 568.00 3.4M
2025-05-29 568.00 569.00 563.00 563.00 1.3M
2025-05-28 567.00 575.00 567.00 575.00 0.5M
2025-05-27 578.00 580.00 573.00 573.00 0.3M
2025-05-26 583.00 583.00 577.00 577.00 0.5M
2025-05-23 584.00 584.00 580.00 584.00 1.2M
2025-05-22 587.00 588.00 584.00 587.00 2.1M
2025-05-21 577.00 581.00 575.00 581.00 1.5M
2025-05-20 575.00 579.00 571.00 577.00 1.3M
2025-05-19 577.00 579.00 575.00 578.00 1.2M
2025-05-16 573.00 579.00 573.00 574.00 1.2M
2025-05-15 574.00 576.00 572.00 575.00 1.0M
2025-05-14 565.00 573.00 564.00 568.00 1.1M
2025-05-13 563.00 568.00 562.00 567.00 1.9M
2025-05-12 575.00 580.00 574.00 575.00 1.6M
2025-05-09 580.00 582.00 577.00 578.00 1.8M
2025-05-08 587.00 591.00 584.00 584.00 1.2M
2025-05-07 587.00 590.00 586.00 589.00 0.5M
2025-05-02 593.00 593.00 586.00 589.00 1.3M
2025-05-01 600.00 602.00 593.00 595.00 1.0M
2025-04-30 604.00 606.00 601.00 601.00 0.7M
2025-04-28 603.00 606.00 601.00 606.00 0.6M
2025-04-25 611.00 613.00 605.00 606.00 1.0M
2025-04-24 615.00 620.00 614.00 620.00 0.6M
2025-04-23 617.00 626.00 616.00 623.00 0.8M
2025-04-22 634.00 636.00 632.00 633.00 0.7M
2025-04-21 628.00 634.00 627.00 634.00 0.4M
2025-04-18 630.00 634.00 624.00 624.00 1.0M
2025-04-17 639.00 641.00 631.00 632.00 1.2M
2025-04-16 635.00 645.00 634.00 640.00 1.9M
2025-04-15 633.00 634.00 630.00 634.00 0.8M
2025-04-14 640.00 642.00 632.00 638.00 1.2M
2025-04-11 660.00 665.00 645.00 646.00 2.2M
2025-04-10 624.00 640.00 624.00 630.00 3.2M
2025-04-09 683.00 700.00 680.00 691.00 5.6M
2025-04-08 675.00 677.00 659.00 665.00 3.1M
2025-04-07 719.00 719.00 694.00 707.00 4.0M
2025-04-04 653.00 668.00 648.00 656.00 2.9M
2025-04-03 653.00 654.00 638.00 639.00 6.4M
2025-04-02 622.00 629.00 622.00 624.00 2.5M
2025-04-01 618.00 627.00 617.00 624.00 0.5M
2025-03-31 620.00 626.00 618.00 623.00 2.0M
2025-03-28 597.00 605.00 596.00 600.00 0.9M
2025-03-27 596.00 599.00 593.00 595.00 1.1M
2025-03-26 589.00 594.00 587.00 590.00 3.0M
2025-03-25 591.00 597.00 589.00 595.00 5.2M
2025-03-24 594.00 598.00 593.00 598.00 0.2M
2025-03-21 597.00 598.00 591.00 596.00 0.7M
2025-03-19 595.00 595.00 589.00 594.00 0.8M
2025-03-18 592.00 594.00 591.00 594.00 0.6M
2025-03-17 599.00 602.00 598.00 601.00 2.7M
2025-03-14 613.00 616.00 605.00 606.00 0.6M
2025-03-13 606.00 612.00 602.00 612.00 0.7M
2025-03-12 612.00 613.00 608.00 611.00 0.9M
2025-03-11 618.00 625.00 611.00 611.00 1.2M
2025-03-10 608.00 613.00 605.00 608.00 1.8M
2025-03-07 607.00 611.00 605.00 610.00 1.5M
2025-03-06 597.00 599.00 593.00 597.00 0.7M
2025-03-05 603.00 606.00 598.00 601.00 1.3M
2025-03-04 603.00 611.00 601.00 604.00 1.2M
2025-03-03 596.00 603.00 594.00 594.00 1.1M
2025-02-28 598.00 611.00 597.00 605.00 2.0M
2025-02-27 589.00 592.00 587.00 590.00 1.6M
2025-02-26 591.00 598.00 591.00 592.00 0.6M
2025-02-25 591.00 592.00 586.00 589.00 1.2M
2025-02-21 586.00 587.00 581.00 581.00 1.2M
2025-02-20 579.00 587.00 579.00 584.00 1.1M
2025-02-19 576.00 578.00 574.00 576.00 0.6M
2025-02-18 576.00 577.00 570.00 574.00 1.0M
2025-02-17 578.00 579.00 574.00 575.00 0.2M
2025-02-14 571.00 577.00 569.00 576.00 0.4M
2025-02-13 576.00 577.00 570.00 571.00 0.6M
2025-02-12 578.00 582.00 577.00 579.00 0.2M
2025-02-10 583.00 585.00 580.00 580.00 0.6M
2025-02-07 580.00 583.00 578.00 581.00 0.5M
2025-02-06 580.00 581.00 575.00 578.00 0.4M
2025-02-05 579.00 584.00 576.00 581.00 0.7M
2025-02-04 575.00 584.00 575.00 582.00 0.9M
2025-02-03 585.00 588.00 580.00 585.00 2.4M
2025-01-31 569.00 572.00 569.00 571.00 0.6M
2025-01-30 575.00 576.00 570.00 571.00 0.6M
2025-01-29 573.00 578.00 572.00 574.00 0.6M
2025-01-28 577.00 581.00 574.00 579.00 1.7M
2025-01-27 562.00 572.00 560.00 571.00 1.4M
2025-01-24 565.00 568.00 560.00 566.00 1.3M
2025-01-23 567.00 570.00 564.00 565.00 0.5M
2025-01-22 573.00 575.00 569.00 570.00 1.6M
2025-01-21 577.00 585.00 576.00 580.00 1.5M
2025-01-20 583.00 584.00 578.00 580.00 2.4M
2025-01-17 588.00 594.00 587.00 587.00 1.5M
2025-01-16 583.00 589.00 580.00 586.00 3.1M
2025-01-15 583.00 590.00 582.00 589.00 1.0M
2025-01-14 580.00 590.00 579.00 589.00 2.7M
2025-01-10 575.00 578.00 573.00 576.00 0.6M
2025-01-09 568.00 575.00 566.00 570.00 1.2M
2025-01-08 568.00 570.00 564.00 566.00 0.6M
2025-01-07 569.00 571.00 561.00 565.00 1.9M
2025-01-06 568.00 577.00 566.00 575.00 1.5M