Nomura NF Nikkei 300 Index ETF (1319)

1319
🏛️ Japan →
608.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 332.10 332.10 332.10 332.10 0.0M
2022-12-28 332.00 332.00 332.00 332.00 0.0M
2022-12-27 332.00 335.00 330.10 335.00 0.0M
2022-12-26 330.30 332.00 330.30 332.00 0.0M
2022-12-23 330.30 330.30 330.30 330.30 0.0M
2022-12-22 345.10 345.10 334.40 334.40 0.0M
2022-12-21 333.10 346.00 333.10 337.30 0.0M
2022-12-20 348.50 348.50 340.00 340.00 0.0M
2022-12-15 348.50 348.50 348.50 348.50 0.0M
2022-12-14 348.50 348.50 348.50 348.50 0.0M
2022-12-06 348.50 348.50 348.50 348.50 0.0M
2022-12-02 360.10 360.10 356.50 356.50 0.0M
2022-12-01 360.10 360.10 360.10 360.10 0.0M
2022-11-29 358.00 358.00 358.00 358.00 0.0M
2022-11-28 358.00 358.00 358.00 358.00 0.0M
2022-11-25 358.00 358.00 358.00 358.00 0.0M
2022-11-24 357.00 357.00 357.00 357.00 0.0M
2022-11-22 353.00 353.00 353.00 353.00 0.0M
2022-11-18 357.80 357.80 357.80 357.80 0.0M
2022-11-16 352.20 352.20 352.20 352.20 0.0M
2022-11-15 351.20 351.20 351.20 351.20 0.0M
2022-11-11 357.00 357.00 357.00 357.00 0.0M
2022-11-09 355.00 355.00 355.00 355.00 0.0M
2022-11-04 345.50 348.00 345.50 348.00 0.0M
2022-11-02 352.80 352.80 343.20 349.90 0.0M
2022-11-01 346.60 346.60 346.60 346.60 0.0M
2022-10-31 350.40 350.40 346.60 346.60 0.0M
2022-10-27 350.30 350.30 350.30 350.30 0.0M
2022-10-18 352.80 352.80 352.80 352.80 0.0M
2022-10-12 349.50 349.50 349.50 349.50 0.0M
2022-10-11 341.50 341.50 341.50 341.50 0.0M
2022-10-07 347.00 347.00 347.00 347.00 0.0M
2022-10-06 345.30 345.50 345.30 345.30 0.0M
2022-10-05 345.40 345.40 345.40 345.40 0.0M
2022-10-04 347.30 347.30 345.00 345.00 0.0M
2022-09-30 339.00 342.10 339.00 342.10 0.0M
2022-09-26 343.00 343.00 340.00 340.00 0.0M
2022-09-21 348.50 348.50 348.50 348.50 0.0M
2022-09-20 350.10 350.10 350.10 350.10 0.0M
2022-09-16 350.20 350.20 350.10 350.10 0.0M
2022-09-15 356.00 356.00 356.00 356.00 0.0M
2022-09-12 356.90 357.90 356.90 357.90 0.0M
2022-09-09 356.90 356.90 356.90 356.90 0.0M
2022-09-07 346.90 349.90 346.90 349.90 0.0M
2022-09-06 347.90 350.00 347.90 350.00 0.0M
2022-09-02 352.90 352.90 352.90 352.90 0.0M
2022-09-01 345.20 345.20 345.20 345.20 0.0M
2022-08-31 347.20 353.00 347.20 353.00 0.0M
2022-08-29 355.20 355.20 355.20 355.20 0.0M
2022-08-24 357.00 357.00 355.30 355.30 0.0M
2022-08-23 357.90 357.90 357.90 357.90 0.0M
2022-08-19 357.90 357.90 357.90 357.90 0.0M
2022-08-18 359.00 359.00 359.00 359.00 0.0M
2022-08-17 359.00 359.00 359.00 359.00 0.0M
2022-08-10 356.00 356.00 356.00 356.00 0.0M
2022-08-08 359.50 359.50 359.50 359.50 0.0M
2022-08-02 357.40 357.40 353.30 353.30 0.0M
2022-07-28 350.10 354.90 350.10 354.90 0.0M
2022-07-26 349.90 349.90 349.90 349.90 0.0M
2022-07-25 349.90 349.90 349.90 349.90 0.0M
2022-07-22 353.00 353.00 349.80 349.80 0.0M
2022-07-21 349.40 354.00 349.40 352.00 0.0M
2022-07-20 351.00 351.00 351.00 351.00 0.0M
2022-07-19 343.00 343.00 343.00 343.00 0.0M
2022-07-14 337.90 343.00 337.90 343.00 0.0M
2022-07-13 339.30 342.80 339.30 342.80 0.0M
2022-07-11 348.00 348.00 348.00 348.00 0.0M
2022-07-08 345.10 345.10 345.10 345.10 0.0M
2022-07-06 346.40 346.40 345.00 345.00 0.0M
2022-07-04 346.40 346.40 346.40 346.40 0.0M
2022-07-01 345.50 346.40 338.40 338.40 0.0M
2022-06-30 345.20 345.20 345.20 345.20 0.0M
2022-06-28 344.00 350.00 344.00 350.00 0.0M
2022-06-23 344.00 344.00 344.00 344.00 0.0M
2022-06-22 344.00 344.00 344.00 344.00 0.0M
2022-06-21 340.10 345.00 340.10 343.50 0.0M
2022-06-20 350.00 350.00 340.30 340.30 0.0M
2022-06-16 359.90 360.20 359.90 360.20 0.0M
2022-06-15 354.80 356.60 354.50 356.60 0.0M
2022-06-14 353.80 353.80 353.00 353.00 0.0M
2022-06-13 357.00 357.00 357.00 357.00 0.0M
2022-06-07 364.00 364.00 364.00 364.00 0.0M
2022-06-06 363.20 364.90 347.70 364.90 0.0M
2022-06-03 365.60 365.60 357.60 361.00 0.0M
2022-06-02 354.80 362.00 350.50 361.00 0.0M
2022-06-01 358.00 358.00 350.40 350.40 0.0M
2022-05-31 355.70 355.70 355.70 355.70 0.0M
2022-05-30 350.00 355.70 350.00 355.70 0.0M
2022-05-24 340.60 340.60 340.60 340.60 0.0M
2022-05-23 346.00 351.20 346.00 346.00 0.0M
2022-05-18 346.40 346.40 346.40 346.40 0.0M
2022-05-17 334.60 340.00 334.60 340.00 0.0M
2022-05-16 348.00 348.00 348.00 348.00 0.0M
2022-05-13 333.00 340.00 333.00 340.00 0.0M
2022-05-12 332.00 332.00 332.00 332.00 0.0M
2022-05-10 333.00 333.00 333.00 333.00 0.0M
2022-05-09 340.50 340.50 340.00 340.00 0.0M
2022-05-06 344.10 344.10 344.10 344.10 0.0M
2022-04-27 336.10 336.10 336.10 336.10 0.0M
2022-04-20 345.90 349.50 345.90 349.50 0.0M
2022-04-19 350.70 350.80 345.40 345.40 0.0M
2022-04-18 348.00 348.00 344.50 344.50 0.0M
2022-04-14 350.40 350.80 350.40 350.80 0.0M
2022-04-12 354.70 354.70 354.70 354.70 0.0M
2022-04-11 356.00 356.00 356.00 356.00 0.0M
2022-04-08 359.40 359.40 359.40 359.40 0.0M
2022-04-05 362.60 362.60 362.60 362.60 0.0M
2022-04-04 364.70 364.70 364.70 364.70 0.0M
2022-03-25 367.50 367.50 362.00 362.00 0.0M
2022-03-24 357.50 366.80 357.50 366.80 0.0M
2022-03-23 355.00 369.90 355.00 361.60 0.0M
2022-03-22 352.50 352.50 349.10 349.10 0.0M
2022-03-18 355.40 355.40 343.00 348.00 0.0M
2022-03-17 350.00 350.50 347.00 350.00 0.0M
2022-03-16 351.90 351.90 343.90 343.90 0.0M
2022-03-15 341.00 343.90 341.00 343.90 0.0M
2022-03-11 341.00 341.00 341.00 341.00 0.0M
2022-03-10 346.80 346.80 340.80 343.60 0.0M
2022-03-09 334.00 336.80 334.00 336.80 0.0M
2022-03-08 336.40 336.40 336.40 336.40 0.0M
2022-03-07 338.00 338.00 334.00 337.00 0.0M
2022-03-04 346.50 346.50 342.90 342.90 0.0M
2022-03-03 354.40 354.40 342.30 346.80 0.0M
2022-03-02 346.90 346.90 346.40 346.40 0.0M
2022-03-01 345.70 346.10 343.50 343.50 0.0M
2022-02-28 345.00 345.00 345.00 345.00 0.0M
2022-02-25 343.00 345.00 343.00 345.00 0.0M
2022-02-24 342.90 343.50 336.30 336.30 0.0M
2022-02-22 345.00 345.00 345.00 345.00 0.0M
2022-02-21 346.10 357.70 346.10 357.70 0.0M
2022-02-18 360.00 360.00 359.80 359.80 0.0M
2022-02-16 365.90 365.90 365.90 365.90 0.0M
2022-02-10 358.00 358.90 347.50 357.90 0.0M
2022-02-09 354.90 354.90 354.90 354.90 0.0M
2022-02-08 350.20 350.20 350.20 350.20 0.0M
2022-02-07 348.70 348.70 348.70 348.70 0.0M
2022-02-02 355.40 355.40 355.40 355.40 0.0M
2022-02-01 352.00 352.00 352.00 352.00 0.0M
2022-01-31 344.00 352.00 344.00 352.00 0.0M
2022-01-28 340.20 344.90 340.20 344.90 0.0M
2022-01-27 346.00 346.00 346.00 346.00 0.0M
2022-01-26 347.40 350.00 346.00 346.00 0.0M
2022-01-25 351.90 359.10 334.10 350.00 0.0M
2022-01-21 352.00 358.00 352.00 358.00 0.0M
2022-01-20 353.90 360.00 353.90 358.20 0.0M
2022-01-19 362.50 362.50 356.40 356.40 0.0M
2022-01-18 369.70 369.70 366.40 366.40 0.0M
2022-01-14 364.80 364.80 363.50 363.50 0.0M
2022-01-13 368.00 370.10 368.00 370.00 0.0M
2022-01-12 372.00 372.30 372.00 372.30 0.0M
2022-01-07 372.00 372.20 372.00 372.20 0.0M
2022-01-06 374.00 374.00 373.10 373.10 0.0M
2022-01-05 373.60 376.70 373.60 376.70 0.0M