Ishr Nikkei 225 (CNKY)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 19356.5 | 10.5 | 0.05 | 19355 | 19369.5 | 19325.5 | 931 |
| 1722270600 | 19346 | 112 | 0.58 | 19468 | 19509 | 19289 | 486 |
| 1722011400 | 19234 | 105 | 0.55 | 19095 | 19315.5 | 17880 | 609 |
| 1721925000 | 19129 | -183.5 | -0.95 | 19201 | 19213.5 | 18901.5 | 2624 |
| 1721838600 | 19312.5 | -318 | -1.62 | 19528 | 19561 | 19298 | 322 |
| 1721752200 | 19630.5 | 13.5 | 0.07 | 19680 | 19680 | 19560 | 12 |
| 1721665800 | 19617 | 102 | 0.52 | 19617 | 19617 | 19617 | 93 |
| 1721406600 | 19515 | -101.5 | -0.52 | 19611 | 19653.5 | 19507.5 | 61 |
| 1721320200 | 19616.5 | -219.5 | -1.11 | 19786 | 19948.5 | 19589.5 | 280 |
| 1721233800 | 19836 | -300 | -1.49 | 19999 | 20018 | 19745.5 | 118 |
| 1721147400 | 20136 | 3 | 0.01 | 20083 | 20547 | 20038.5 | 209 |
| 1721061000 | 20133 | -45 | -0.22 | 20108 | 20186.5 | 20046.5 | 235 |
| 1720801800 | 20178 | -181 | -0.89 | 20139 | 20205 | 19926 | 1059 |
| 1720715400 | 20359 | -1 | -0.00 | 20358 | 20551 | 20264.5 | 1552 |
| 1720629000 | 20360 | 267 | 1.33 | 20269 | 20412 | 20247.5 | 1145 |
| 1720542600 | 20093 | 230.5 | 1.16 | 20189 | 20196.5 | 20059 | 706 |
| 1720456200 | 19862.5 | -17.5 | -0.09 | 19862.5 | 19862.5 | 19862.5 | 283 |
| 1720197000 | 19880 | 20 | 0.10 | 19874 | 19899.5 | 19855.5 | 150 |
| 1720110600 | 19860 | 187 | 0.95 | 19856 | 19908.5 | 19828 | 657 |
| 1720024200 | 19673 | 106 | 0.54 | 19750 | 19769.5 | 18126 | 559 |
| 1719937800 | 19567 | 249 | 1.29 | 19600 | 19630 | 18120 | 5159 |
| 1719851400 | 19318 | -282 | -1.44 | 19413 | 19559.5 | 17983.5 | 661 |
| 1719592200 | 19600 | 177 | 0.91 | 19571 | 19706 | 19533.5 | 307 |
| 1719505800 | 19423 | 10 | 0.05 | 19418 | 19435 | 19411 | 904 |
| 1719419400 | 19413 | 96.5 | 0.50 | 19560 | 19575 | 19365.5 | 13966 |
| 1719333000 | 19316.5 | 127.5 | 0.66 | 19331 | 19334.5 | 19311 | 884 |
| 1719246600 | 19189 | 91 | 0.48 | 19174 | 19236 | 19144 | 307 |
| 1718987400 | 19098 | -88 | -0.46 | 19079 | 19132 | 19079 | 205 |
| 1718901000 | 19186 | 125 | 0.66 | 19164 | 19246.5 | 19131.5 | 1239 |
| 1718814600 | 19061 | -139 | -0.72 | 19111 | 19142.5 | 19022.5 | 385 |
| 1718728200 | 19200 | 130 | 0.68 | 19113 | 19423 | 17876 | 1041 |
| 1718641800 | 19070 | -169 | -0.88 | 19056 | 19123.5 | 18994.5 | 828 |
| 1718382600 | 19239 | 35.5 | 0.18 | 19203 | 19485.5 | 19175 | 512 |
| 1718296200 | 19203.5 | -368.5 | -1.88 | 19301 | 19503 | 18142 | 43 |
| 1718209800 | 19572 | 133 | 0.68 | 19414 | 19594 | 18026.5 | 281 |
| 1718123400 | 19439 | -135 | -0.69 | 19495 | 19495 | 19439 | 110 |
| 1718037000 | 19574 | 151 | 0.78 | 19452 | 19583.5 | 19436.5 | 743 |
| 1717777800 | 19423 | 44 | 0.23 | 19379 | 19542.5 | 17972 | 1123 |
| 1717691400 | 19379 | -60.5 | -0.31 | 19395 | 19545 | 18005 | 1465 |
| 1717605000 | 19439.5 | 76 | 0.39 | 19281 | 19496.5 | 19245 | 1232 |
| 1717518600 | 19363.5 | 35.5 | 0.18 | 19376 | 19566.5 | 18016 | 1771 |
| 1717432200 | 19328 | 171.5 | 0.90 | 19397 | 19543 | 17982.5 | 903 |
| 1717173000 | 19156.5 | 31.5 | 0.16 | 19184 | 19483.5 | 19117 | 579 |
| 1717086600 | 19125 | 40.5 | 0.21 | 19082 | 19386 | 19025.5 | 561 |
| 1717000200 | 19084.5 | -296.5 | -1.53 | 19184 | 19219.5 | 19058.5 | 161 |
| 1716913800 | 19381 | 19 | 0.10 | 19386 | 19419.5 | 19309 | 265 |
| 1716568200 | 19362 | -63.5 | -0.33 | 19344 | 19529.5 | 17944.5 | 1209 |
| 1716481800 | 19425.5 | 50.5 | 0.26 | 19584 | 19614 | 18037.5 | 235 |
| 1716395400 | 19375 | -189 | -0.97 | 19335 | 19415.5 | 19284.5 | 622 |
| 1716309000 | 19564 | -216.5 | -1.09 | 19597 | 19615.5 | 19556.5 | 811 |
| 1716222600 | 19780.5 | 221 | 1.13 | 19726 | 19804.5 | 19669.5 | 530 |
| 1715963400 | 19559.5 | -122.5 | -0.62 | 19643 | 19672 | 19537 | 254 |
| 1715877000 | 19682 | 58 | 0.30 | 19825 | 19855 | 19650 | 1071 |
| 1715790600 | 19624 | 169 | 0.87 | 19495 | 19658.5 | 18057 | 313 |
| 1715704200 | 19455 | 22 | 0.11 | 19501 | 19546 | 18001.5 | 17874 |
| 1715617800 | 19433 | -170 | -0.87 | 19513 | 19547.5 | 19396 | 3686 |
| 1715358600 | 19603 | -33 | -0.17 | 19648 | 19682 | 19527 | 549 |
| 1715272200 | 19636 | -75 | -0.38 | 19552 | 19663.5 | 19552 | 132 |
| 1715185800 | 19711 | -268.5 | -1.34 | 19753 | 19760.5 | 19629.5 | 779 |
| 1715099400 | 19979.5 | 153.5 | 0.77 | 20053 | 20114.5 | 19898 | 791 |
| 1714753800 | 19826 | 181 | 0.92 | 19756 | 19962 | 19667.5 | 639 |
| 1714667400 | 19645 | 335 | 1.73 | 19647 | 19770 | 19592.5 | 676 |
| 1714581000 | 19310 | -95 | -0.49 | 19364 | 19421.5 | 19272.5 | 333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
