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
2023-12-29 414.10 414.10 414.10 414.10 0.0M
2023-12-27 420.60 432.50 418.00 418.00 0.0M
2023-12-26 413.10 413.10 413.10 413.10 0.0M
2023-12-25 428.70 428.70 412.70 412.70 0.0M
2023-12-22 428.50 428.70 428.50 428.70 0.0M
2023-12-21 413.00 438.00 412.00 412.00 0.0M
2023-12-20 403.80 403.80 403.80 403.80 0.0M
2023-12-19 404.00 405.00 404.00 405.00 0.0M
2023-12-18 404.00 404.00 404.00 404.00 0.0M
2023-12-08 403.90 411.90 403.90 411.90 0.0M
2023-12-07 419.90 419.90 419.90 419.90 0.0M
2023-12-05 410.70 415.00 410.70 415.00 0.0M
2023-12-04 418.70 418.70 418.70 418.70 0.0M
2023-12-01 414.60 415.00 414.60 415.00 0.0M
2023-11-27 409.50 409.50 405.40 406.60 0.0M
2023-11-24 410.00 410.00 410.00 410.00 0.0M
2023-11-21 409.00 417.90 409.00 417.90 0.0M
2023-11-20 409.90 412.00 409.90 412.00 0.0M
2023-11-17 404.90 404.90 404.90 404.90 0.0M
2023-11-16 403.80 403.80 403.80 403.80 0.0M
2023-11-07 400.10 400.10 400.10 400.10 0.0M
2023-11-06 404.00 404.00 404.00 404.00 0.0M
2023-11-02 399.90 399.90 399.90 399.90 0.0M
2023-11-01 387.20 392.00 387.20 392.00 0.0M
2023-10-31 378.00 378.00 378.00 378.00 0.0M
2023-10-30 378.00 378.00 378.00 378.00 0.0M
2023-10-27 386.80 387.20 377.60 377.60 0.0M
2023-10-25 384.10 390.90 384.10 390.90 0.0M
2023-10-24 390.80 390.90 390.80 390.90 0.0M
2023-10-19 400.30 400.30 400.00 400.00 0.0M
2023-10-18 408.00 408.00 408.00 408.00 0.0M
2023-10-17 408.00 408.00 408.00 408.00 0.0M
2023-10-16 400.40 400.40 400.40 400.40 0.0M
2023-10-13 407.30 407.30 407.30 407.30 0.0M
2023-10-12 408.90 408.90 402.80 402.80 0.0M
2023-10-11 407.50 407.50 407.50 407.50 0.0M
2023-10-10 399.90 399.90 394.10 394.10 0.0M
2023-10-04 395.00 395.00 389.00 389.10 0.0M
2023-10-03 407.60 407.60 395.10 395.10 0.0M
2023-10-02 407.30 407.30 405.80 405.80 0.0M
2023-09-28 414.70 414.70 414.70 414.70 0.0M
2023-09-27 414.70 414.70 414.70 414.70 0.0M
2023-09-26 409.80 409.80 409.80 409.80 0.0M
2023-09-25 409.80 409.80 409.80 409.80 0.0M
2023-09-22 416.40 416.40 416.30 416.30 0.0M
2023-09-21 415.10 415.10 415.10 415.10 0.0M
2023-09-20 422.80 422.80 415.20 417.40 0.0M
2023-09-15 413.40 420.00 413.40 420.00 0.0M
2023-09-14 405.70 410.60 405.70 410.60 0.0M
2023-09-13 401.10 401.10 401.10 401.10 0.0M
2023-09-08 410.20 410.20 409.10 409.10 0.0M
2023-09-07 409.20 411.00 409.20 411.00 0.0M
2023-09-06 408.00 410.00 408.00 409.20 0.0M
2023-09-05 405.30 405.40 405.30 405.40 0.0M
2023-09-04 405.30 405.30 405.30 405.30 0.0M
2023-09-01 403.20 403.20 403.20 403.20 0.0M
2023-08-30 403.20 403.20 403.20 403.20 0.0M
2023-08-29 400.00 402.00 400.00 402.00 0.0M
2023-08-28 395.50 398.50 395.50 398.50 0.0M
2023-08-25 387.50 387.50 387.50 387.50 0.0M
2023-08-23 393.10 393.10 393.10 393.10 0.0M
2023-08-22 390.20 391.80 390.20 391.80 0.0M
2023-08-21 385.30 387.90 385.30 387.90 0.0M
2023-08-18 395.20 395.20 388.00 388.00 0.0M
2023-08-14 395.30 395.30 395.30 395.30 0.0M
2023-08-08 400.00 400.00 400.00 400.00 0.0M
2023-08-04 395.10 395.10 395.10 395.10 0.0M
2023-08-02 399.50 399.50 399.50 399.50 0.0M
2023-08-01 398.50 399.90 398.50 399.90 0.0M
2023-07-25 393.80 393.80 393.80 393.80 0.0M
2023-07-24 395.70 398.70 395.70 398.70 0.0M
2023-07-21 396.00 396.00 395.60 395.60 0.0M
2023-07-20 388.40 397.40 387.30 397.40 0.0M
2023-07-19 386.60 390.00 386.60 390.00 0.0M
2023-07-18 381.00 385.00 381.00 385.00 0.0M
2023-07-14 379.00 383.00 379.00 381.00 0.0M
2023-07-13 380.70 381.00 380.60 380.90 0.0M
2023-07-12 379.90 380.70 375.10 380.70 0.0M
2023-07-11 372.00 378.10 372.00 378.00 0.0M
2023-07-10 370.60 370.80 370.60 370.80 0.0M
2023-07-06 381.10 381.10 381.00 381.00 0.0M
2023-07-05 384.00 384.00 384.00 384.00 0.0M
2023-07-04 381.10 381.10 374.40 380.00 0.0M
2023-07-03 380.00 382.00 380.00 382.00 0.0M
2023-06-29 381.60 381.60 376.00 376.00 0.0M
2023-06-27 373.60 373.60 373.60 373.60 0.0M
2023-06-26 375.80 375.80 373.40 373.40 0.0M
2023-06-23 383.80 383.80 383.80 383.80 0.0M
2023-06-22 376.00 376.00 376.00 376.00 0.0M
2023-06-21 375.00 376.00 373.00 376.00 0.0M
2023-06-20 376.90 377.20 376.70 377.20 0.0M
2023-06-19 377.00 377.00 372.80 372.80 0.0M
2023-06-16 372.30 376.20 372.10 375.00 0.0M
2023-06-15 382.00 382.00 369.10 370.80 0.0M
2023-06-14 389.50 389.50 385.00 385.00 0.0M
2023-06-13 381.00 385.00 381.00 385.00 0.0M
2023-06-12 378.00 380.90 378.00 380.90 0.0M
2023-06-09 373.60 373.60 373.60 373.60 0.0M
2023-06-08 372.10 372.20 372.10 372.10 0.0M
2023-06-07 379.80 380.00 374.40 378.10 0.0M
2023-06-06 377.90 377.90 370.30 377.90 0.0M
2023-06-05 376.40 378.00 371.90 378.00 0.0M
2023-06-02 376.90 376.90 376.90 376.90 0.0M
2023-06-01 372.00 374.00 371.10 374.00 0.0M
2023-05-31 371.60 372.00 371.60 372.00 0.0M
2023-05-30 374.90 374.90 370.00 370.10 0.0M
2023-05-29 376.00 376.00 366.50 370.00 0.0M
2023-05-26 374.90 375.00 374.90 375.00 0.0M
2023-05-24 375.90 375.90 375.90 375.90 0.0M
2023-05-23 375.90 375.90 375.90 375.90 0.0M
2023-05-22 362.70 375.80 362.70 367.80 0.0M
2023-05-19 362.70 362.70 362.70 362.70 0.0M
2023-05-18 368.30 368.90 360.90 360.90 0.0M
2023-05-15 362.00 368.40 362.00 368.40 0.0M
2023-05-12 361.90 361.90 361.90 361.90 0.0M
2023-05-10 355.00 361.90 353.90 353.90 0.0M
2023-05-09 356.50 356.50 350.00 350.00 0.0M
2023-05-08 356.40 356.40 356.40 356.40 0.0M
2023-05-02 356.40 356.40 356.40 356.40 0.0M
2023-05-01 356.50 356.50 356.50 356.50 0.0M
2023-04-28 350.00 350.00 350.00 350.00 0.0M
2023-04-26 345.10 346.00 345.00 346.00 0.0M
2023-04-25 351.80 351.80 347.00 347.00 0.0M
2023-04-21 351.80 351.80 345.00 345.00 0.0M
2023-04-20 356.80 356.80 356.80 356.80 0.0M
2023-04-19 349.40 356.90 349.40 356.90 0.0M
2023-04-18 351.80 351.80 351.80 351.80 0.0M
2023-04-12 347.70 347.70 347.70 347.70 0.0M
2023-04-10 345.00 354.60 345.00 354.60 0.0M
2023-04-07 345.00 345.00 345.00 345.00 0.0M
2023-04-05 350.00 350.00 344.30 347.90 0.0M
2023-04-04 350.10 350.10 350.10 350.10 0.0M
2023-04-03 348.70 351.80 348.50 351.80 0.0M
2023-03-31 342.00 342.10 339.00 339.00 0.0M
2023-03-30 343.00 343.00 336.60 336.60 0.0M
2023-03-29 337.90 337.90 337.90 337.90 0.0M
2023-03-28 343.30 343.30 343.30 343.30 0.0M
2023-03-24 340.30 340.30 340.30 340.30 0.0M
2023-03-23 345.00 345.00 345.00 345.00 0.0M
2023-03-22 337.30 337.30 337.30 337.30 0.0M
2023-03-20 337.00 337.00 337.00 337.00 0.0M
2023-03-17 336.00 341.30 336.00 337.00 0.0M
2023-03-16 342.10 342.10 333.60 333.60 0.0M
2023-03-10 358.30 358.30 351.50 351.50 0.0M
2023-03-09 353.60 353.60 353.60 353.60 0.0M
2023-03-08 353.60 353.60 353.60 353.60 0.0M
2023-03-07 353.50 353.60 353.50 353.60 0.0M
2023-03-06 348.00 348.40 348.00 348.40 0.0M
2023-03-03 341.40 345.90 341.40 345.90 0.0M
2023-03-02 348.00 348.00 348.00 348.00 0.0M
2023-02-27 349.30 349.30 349.30 349.30 0.0M
2023-02-20 340.40 341.30 340.40 341.30 0.0M
2023-02-17 338.90 338.90 338.00 338.00 0.0M
2023-02-15 340.00 340.00 338.10 338.10 0.0M
2023-02-13 338.00 338.00 337.00 337.00 0.0M
2023-02-10 336.50 338.10 336.50 338.00 0.0M
2023-02-09 338.20 338.50 338.20 338.50 0.0M
2023-02-08 338.20 338.20 338.20 338.20 0.0M
2023-02-06 338.20 338.20 338.20 338.20 0.0M
2023-02-03 337.50 338.60 337.50 338.20 0.0M
2023-02-02 342.20 342.20 338.20 339.00 0.0M
2023-01-31 340.30 340.30 338.20 338.20 0.0M
2023-01-27 344.30 344.30 338.60 340.30 0.0M
2023-01-25 344.20 344.30 344.20 344.30 0.0M
2023-01-24 342.80 344.50 342.10 344.30 0.0M
2023-01-18 333.20 337.10 333.20 337.00 0.0M
2023-01-16 330.00 330.10 327.40 327.40 0.0M
2023-01-13 333.30 333.30 330.20 330.20 0.0M
2023-01-12 331.30 331.30 330.60 330.60 0.0M
2023-01-11 336.60 337.00 336.60 337.00 0.0M
2023-01-06 335.80 335.80 332.10 332.10 0.0M
2023-01-05 336.60 336.60 336.60 336.60 0.0M
2023-01-04 338.90 338.90 333.20 333.20 0.0M