NEXT FUNDS S&P US Equity and Bond Balance Conservative Index Yen-Hedged ETF

2863
🏛️ japan →
1,925.50
Last Update: 2025-09-19
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,944.50 1,944.50 1,944.50 1,944.50 0.0M
2023-12-28 1,948.00 1,948.00 1,948.00 1,948.00 0.0M
2023-12-27 1,938.00 1,940.50 1,934.00 1,940.50 0.0M
2023-12-26 1,927.50 1,927.50 1,927.50 1,927.50 0.0M
2023-12-18 1,924.00 1,924.00 1,924.00 1,924.00 0.0M
2023-12-11 1,876.00 1,876.00 1,876.00 1,876.00 0.0M
2023-12-01 2,055.50 2,055.50 1,885.00 1,885.00 0.0M
2023-11-30 1,881.50 1,885.50 1,881.50 1,885.50 0.0M
2023-11-28 1,863.00 1,863.00 1,863.00 1,863.00 0.0M
2023-11-27 1,864.50 1,864.50 1,863.50 1,863.50 0.0M
2023-11-21 1,869.00 1,875.00 1,869.00 1,875.00 0.0M
2023-11-17 1,872.50 1,872.50 1,866.00 1,866.00 0.0M
2023-11-15 1,861.50 1,861.50 1,861.50 1,861.50 0.0M
2023-11-13 1,840.50 1,840.50 1,830.00 1,830.00 0.0M
2023-11-10 1,822.00 1,839.50 1,822.00 1,839.50 0.0M
2023-10-20 1,791.00 1,791.00 1,791.00 1,791.00 0.0M
2023-10-19 1,807.50 1,807.50 1,798.50 1,798.50 0.0M
2023-10-18 1,816.00 1,816.00 1,816.00 1,816.00 0.0M
2023-10-16 1,831.50 1,831.50 1,829.00 1,829.00 0.0M
2023-10-13 1,831.00 1,831.00 1,829.50 1,829.50 0.0M
2023-10-10 1,841.50 1,841.50 1,841.50 1,841.50 0.0M
2023-10-05 1,818.00 1,818.00 1,818.00 1,818.00 0.0M
2023-10-04 1,813.50 1,813.50 1,803.00 1,808.50 0.0M
2023-10-02 1,835.50 1,835.50 1,835.50 1,835.50 0.0M
2023-09-27 1,838.00 1,878.00 1,838.00 1,878.00 0.0M
2023-09-26 1,846.00 1,846.00 1,844.00 1,844.00 0.0M
2023-09-21 1,872.00 1,872.00 1,872.00 1,872.00 0.0M
2023-09-20 1,877.50 1,877.50 1,877.00 1,877.00 0.0M
2023-09-19 1,890.50 1,890.50 1,883.50 1,883.50 0.0M
2023-09-13 1,887.50 1,887.50 1,887.50 1,887.50 0.0M
2023-09-12 1,896.50 1,896.50 1,896.50 1,896.50 0.0M
2023-09-11 1,889.00 1,889.00 1,883.50 1,883.50 0.0M
2023-09-05 1,910.00 1,910.00 1,910.00 1,910.00 0.0M
2023-09-04 1,913.50 1,913.50 1,913.50 1,913.50 0.0M
2023-09-01 1,911.50 1,911.50 1,911.50 1,911.50 0.0M
2023-08-29 1,892.50 1,892.50 1,892.50 1,892.50 0.0M
2023-08-23 1,889.00 1,889.00 1,885.00 1,885.00 0.0M
2023-08-18 1,896.50 1,896.50 1,896.50 1,896.50 0.0M
2023-08-17 1,897.50 1,897.50 1,896.50 1,896.50 0.0M
2023-08-08 1,930.00 1,930.00 1,930.00 1,930.00 0.0M
2023-08-07 1,922.00 1,927.00 1,922.00 1,927.00 0.0M
2023-08-04 1,912.50 1,912.50 1,912.50 1,912.50 0.0M
2023-08-03 1,926.50 1,926.50 1,926.50 1,926.50 0.0M
2023-08-01 1,957.50 1,957.50 1,957.50 1,957.50 0.0M
2023-07-31 1,957.00 1,957.00 1,957.00 1,957.00 0.0M
2023-07-28 1,943.50 1,943.50 1,943.50 1,943.50 0.0M
2023-07-25 1,959.00 1,959.00 1,959.00 1,959.00 0.0M
2023-07-24 1,958.00 1,958.00 1,953.50 1,954.00 0.0M
2023-07-21 1,959.50 1,959.50 1,959.50 1,959.50 0.0M
2023-07-20 1,967.00 1,967.00 1,967.00 1,967.00 0.0M
2023-07-19 1,965.00 1,965.00 1,965.00 1,965.00 0.0M
2023-07-18 1,968.00 1,968.00 1,968.00 1,968.00 0.0M
2023-07-14 1,962.50 1,962.50 1,962.50 1,962.50 0.0M
2023-07-12 1,933.50 1,933.50 1,933.50 1,933.50 0.0M
2023-07-06 1,940.00 1,940.00 1,940.00 1,940.00 0.0M
2023-07-03 1,956.50 1,956.50 1,956.50 1,956.50 0.0M
2023-06-22 1,958.50 1,958.50 1,958.50 1,958.50 0.0M
2023-06-19 1,966.50 1,966.50 1,966.50 1,966.50 0.0M
2023-06-16 1,968.50 1,968.50 1,968.50 1,968.50 0.0M
2023-06-15 1,948.50 1,948.50 1,948.50 1,948.50 0.0M
2023-06-14 1,940.50 1,951.50 1,940.50 1,951.50 0.0M
2023-06-13 1,866.00 1,950.00 1,866.00 1,950.00 0.0M
2023-05-31 1,952.50 1,952.50 1,952.50 1,952.50 0.0M
2023-05-30 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2023-05-25 1,939.50 1,939.50 1,939.50 1,939.50 0.0M
2023-05-24 1,952.50 1,953.50 1,952.50 1,952.50 0.0M
2023-05-19 1,963.50 1,963.50 1,963.50 1,963.50 0.0M
2023-05-18 1,960.50 2,006.50 1,960.50 1,966.50 0.0M
2023-05-17 1,971.00 1,971.00 1,971.00 1,971.00 0.0M
2023-05-12 1,985.00 1,985.00 1,985.00 1,985.00 0.0M
2023-05-10 1,972.50 1,972.50 1,972.50 1,972.50 0.0M
2023-05-08 1,972.50 1,972.50 1,972.50 1,972.50 0.0M
2023-04-17 1,967.00 1,967.00 1,967.00 1,967.00 0.0M
2023-04-11 1,982.50 1,982.50 1,982.50 1,982.50 0.0M
2023-04-10 1,995.00 1,995.00 1,995.00 1,995.00 0.0M
2023-04-05 1,988.00 1,988.00 1,988.00 1,988.00 0.0M
2023-04-04 1,989.00 1,989.00 1,989.00 1,989.00 0.0M
2023-03-31 1,954.00 1,954.00 1,954.00 1,954.00 0.0M
2023-03-28 1,953.50 1,954.00 1,953.50 1,954.00 0.0M
2023-03-27 1,975.00 1,975.50 1,971.00 1,971.00 0.0M
2023-03-17 1,946.50 1,946.50 1,946.50 1,946.50 0.0M
2023-03-15 1,937.00 1,937.00 1,937.00 1,937.00 0.0M
2023-03-14 1,950.00 1,952.00 1,950.00 1,950.50 0.0M
2023-03-13 1,924.00 1,938.00 1,924.00 1,938.00 0.1M
2023-03-10 1,920.00 1,920.00 1,920.00 1,920.00 0.0M
2023-03-08 1,911.00 1,911.00 1,911.00 1,911.00 0.0M
2023-03-07 1,930.00 1,930.00 1,918.00 1,918.00 0.0M
2023-03-06 1,930.50 1,930.50 1,921.50 1,921.50 0.0M
2023-03-03 1,908.50 1,908.50 1,908.50 1,908.50 0.0M
2023-03-02 1,915.50 1,915.50 1,915.50 1,915.50 0.0M
2023-02-28 1,924.50 1,924.50 1,922.50 1,922.50 0.0M
2023-02-27 1,915.50 1,915.50 1,915.50 1,915.50 0.0M
2023-02-24 1,935.00 1,935.00 1,935.00 1,935.00 0.0M
2023-02-21 1,935.00 1,944.00 1,935.00 1,943.00 0.0M
2023-02-20 1,952.50 1,952.50 1,952.50 1,952.50 0.0M
2023-02-16 1,960.00 1,969.00 1,959.50 1,969.00 0.0M
2023-02-06 1,998.00 1,998.00 1,998.00 1,998.00 0.0M
2023-02-03 2,013.00 2,013.00 2,013.00 2,013.00 0.0M
2023-02-02 2,003.50 2,003.50 2,003.50 2,003.50 0.0M
2023-01-27 1,990.50 1,990.50 1,988.00 1,988.00 0.0M
2023-01-24 1,990.00 1,990.00 1,984.00 1,984.00 0.0M
2023-01-20 1,980.00 1,980.00 1,980.00 1,980.00 0.0M
2023-01-17 1,980.00 1,980.00 1,980.00 1,980.00 0.0M
2023-01-16 1,989.50 1,989.50 1,983.00 1,983.00 0.0M
2023-01-13 1,998.00 1,998.00 1,998.00 1,998.00 0.0M
2023-01-11 1,960.00 1,960.00 1,960.00 1,960.00 0.0M
2023-01-04 1,970.00 1,970.00 1,970.00 1,970.00 0.0M