INAV XTNIKKEI 225 1D YN I1UN (I1UN)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1983 | -0.00493865999983 | 4015.2592 | 4044.0342 | 4012.8167 | 0 | 0 | IX |
| 4 | 33.7138 | 0.846793789971 | 3981.3471 | 4136.2422 | 3976.3741 | 0 | 0 | IX |
| 12 | 43.7162 | 1.10079087318 | 3971.3447 | 4168.9039 | 3929.5459 | 0 | 0 | IX |
| 26 | 389.4554 | 10.7418029899 | 3625.6055 | 4168.9039 | 3624.3647 | 0 | 0 | IX |
| 52 | 196.9668 | 5.15877280238 | 3818.0941 | 4372.8938 | 3253.8786 | 0 | 0 | IX |
| 156 | 1100.6106 | 37.7639172643 | 2914.4503 | 4372.8938 | 2840.4228 | 0 | 0 | IX |
| 260 | 1100.6106 | 37.7639172643 | 2914.4503 | 4372.8938 | 2840.4228 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 4015.0609 | 0.06 | 0.00 | 4015.5635 | 4017.0924 | 4014.4033 | 0 |
| 1739208600 | 4014.9983 | 1.19 | 0.03 | 4015.5115 | 4016.6657 | 4014.497 | 0 |
| 1738949400 | 4013.809 | -29.07 | -0.72 | 4014.2159 | 4016.7597 | 4012.8167 | 0 |
| 1738863000 | 4042.8791 | 24.7 | 0.61 | 4043.0138 | 4044.0342 | 4041.9831 | 0 |
| 1738776600 | 4018.1767 | 2.55 | 0.06 | 4018.7046 | 4020.2182 | 4017.6803 | 0 |
| 1738690200 | 4015.6264 | 29.42 | 0.74 | 4015.2592 | 4016 | 4014.3772 | 0 |
| 1738603800 | 3986.2094 | -107.65 | -2.63 | 3986.4611 | 3988.5809 | 3984.8237 | 0 |
| 1738344600 | 4093.8572 | 5.14 | 0.13 | 4094.7572 | 4096.414 | 4093.849 | 0 |
| 1738258200 | 4088.7153 | 9.58 | 0.23 | 4088.8397 | 4090.2306 | 4087.577 | 0 |
| 1738171800 | 4079.138 | 41.64 | 1.03 | 4078.3711 | 4079.8948 | 4077.3634 | 0 |
| 1738085400 | 4037.494 | -56.27 | -1.37 | 4037.2452 | 4038.3585 | 4034.9887 | 0 |
| 1737999000 | 4093.7678 | -39.33 | -0.95 | 4094.0288 | 4094.9195 | 4092.1284 | 0 |
| 1737739800 | 4133.1022 | -2.5 | -0.06 | 4131.9663 | 4133.3529 | 4130.8108 | 0 |
| 1737653400 | 4135.606 | 32.97 | 0.80 | 4134.5948 | 4136.2422 | 4133.5701 | 0 |
| 1737567000 | 4102.6332 | 64.08 | 1.59 | 4102.3837 | 4103.1382 | 4101.4968 | 0 |
| 1737480600 | 4038.5487 | 13.35 | 0.33 | 4038.4247 | 4039.2997 | 4037.6661 | 0 |
| 1737394200 | 4025.1941 | 45.86 | 1.15 | 4025.4313 | 4026.0715 | 4022.956 | 0 |
| 1737135000 | 3979.3305 | -12.38 | -0.31 | 3979.1988 | 3979.7006 | 3977.593 | 0 |
| 1737048600 | 3991.709 | 13.5 | 0.34 | 3991.1044 | 3992.9655 | 3989.3486 | 0 |
| 1736962200 | 3978.2137 | -2.9 | -0.07 | 3978.0942 | 3979.2063 | 3976.3741 | 0 |
| 1736875800 | 3981.1087 | -73.8 | -1.82 | 3981.3471 | 3982.0951 | 3979.8708 | 0 |
| 1736789400 | 4054.9104 | -0.62 | -0.02 | 4055.2806 | 4056.422 | 4053.7765 | 0 |
| 1736530200 | 4055.5323 | -42.66 | -1.04 | 4055.3021 | 4056.5451 | 4036.0079 | 0 |
| 1736443800 | 4098.1941 | -39.51 | -0.95 | 4098.197 | 4098.7067 | 4097.6822 | 0 |
| 1736357400 | 4137.6998 | -9.47 | -0.23 | 4137.0798 | 4137.9608 | 4135.7933 | 0 |
| 1736271000 | 4147.1706 | 80.54 | 1.98 | 4147.6674 | 4148.4347 | 4146.664 | 0 |
| 1736184600 | 4066.6354 | -62.15 | -1.51 | 4067.3685 | 4068.4829 | 4065.2457 | 0 |
| 1735925400 | 4128.7856 | -0.12 | -0.00 | 4128.1427 | 4128.7956 | 4126.7452 | 0 |
| 1735839000 | 4128.9052 | 1.63 | 0.04 | 4128.0192 | 4129.6602 | 4126.9882 | 0 |
| 1735579800 | 4127.2751 | -40.87 | -0.98 | 4128.2986 | 4129.305 | 4126.2922 | 0 |
| 1735320600 | 4168.1477 | 118.77 | 2.93 | 4168.0268 | 4168.9039 | 4166.8736 | 0 |
| 1734975000 | 4049.3742 | 47.15 | 1.18 | 4048.6388 | 4049.5095 | 4047.403 | 0 |
| 1734715800 | 4002.2288 | -10.31 | -0.26 | 4001.2468 | 4002.2288 | 4000.2661 | 0 |
| 1734629400 | 4012.5351 | -26.8 | -0.66 | 4012.7829 | 4013.7701 | 4010.8251 | 0 |
| 1734543000 | 4039.3335 | -29.6 | -0.73 | 4040.2201 | 4041.0935 | 4038.3439 | 0 |
| 1734456600 | 4068.9298 | -9.87 | -0.24 | 4069.9445 | 4070.446 | 4068.9298 | 0 |
| 1734370200 | 4078.8006 | -1.76 | -0.04 | 4079.1608 | 4080.3119 | 4077.9006 | 0 |
| 1734111000 | 4080.5632 | -39.01 | -0.95 | 4080.5404 | 4081.4453 | 4079.5345 | 0 |
| 1734024600 | 4119.5729 | 48.13 | 1.18 | 4120.2277 | 4121.1256 | 4118.1547 | 0 |
| 1733938200 | 4071.4436 | 1.64 | 0.04 | 4070.9401 | 4071.8242 | 4069.405 | 0 |
| 1733851800 | 4069.8043 | 21.36 | 0.53 | 4069.9391 | 4070.8213 | 4069.3054 | 0 |
| 1733765400 | 4048.4481 | 7.09 | 0.18 | 4048.3226 | 4050.6045 | 4046.7858 | 0 |
| 1733506200 | 4041.3547 | -32.25 | -0.79 | 4041.4937 | 4042.3847 | 4040.3513 | 0 |
| 1733419800 | 4073.6055 | 13.43 | 0.33 | 4072.4309 | 4073.9783 | 4072.0476 | 0 |
| 1733333400 | 4060.1781 | 2.83 | 0.07 | 4060.565 | 4061.3306 | 4059.4082 | 0 |
| 1733247000 | 4057.3449 | 75.58 | 1.90 | 4058.1236 | 4060.5823 | 4056.5562 | 0 |
| 1733160600 | 3981.763 | 30.59 | 0.77 | 3981.7673 | 3983.0293 | 3980.8681 | 0 |
| 1732901400 | 3951.1719 | -14.26 | -0.36 | 3950.053 | 3951.1719 | 3948.9212 | 0 |
| 1732815000 | 3965.4319 | 21.91 | 0.56 | 3963.829 | 3966.0599 | 3963.5902 | 0 |
| 1732728600 | 3943.5241 | -31.02 | -0.78 | 3942.5368 | 3944.3827 | 3941.0414 | 0 |
| 1732642200 | 3974.5466 | -33.56 | -0.84 | 3975.1595 | 3976.0261 | 3973.0727 | 0 |
| 1732555800 | 4008.1063 | 49.83 | 1.26 | 4009.4747 | 4010.466 | 4008.1063 | 0 |
| 1732296600 | 3958.2757 | 28.73 | 0.73 | 3958.406 | 3959.2572 | 3955.4335 | 0 |
| 1732210200 | 3929.5459 | -35.71 | -0.90 | 3931.268 | 3932.3476 | 3929.5459 | 0 |
| 1732123800 | 3965.2535 | -6.33 | -0.16 | 3965.2649 | 3966.5957 | 3964.0565 | 0 |
| 1732037400 | 3971.5866 | 19.76 | 0.50 | 3971.3447 | 3972.6707 | 3970.8477 | 0 |
| 1731951000 | 3951.8286 | -43.88 | -1.10 | 3951.6934 | 3952.4301 | 3950.8494 | 0 |
| 1731691800 | 3995.7126 | 10.45 | 0.26 | 3995.352 | 3996.2082 | 3994.1429 | 0 |
| 1731605400 | 3985.2593 | -18.98 | -0.47 | 3984.2748 | 3985.496 | 3983.1864 | 0 |
| 1731519000 | 4004.2411 | -67.1 | -1.65 | 4003.5123 | 4004.8578 | 4001.9332 | 0 |
| 1731432600 | 4071.3446 | -15.23 | -0.37 | 4070.8349 | 4071.8442 | 4069.9697 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
