Inv Nikkei 400 (S400)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 15282.5 | 145.5 | 0.96 | 15206 | 15419 | 15180 | 2 |
| 1721925000 | 15137 | -255.5 | -1.66 | 15214 | 15287.5 | 15021.5 | 8 |
| 1721838600 | 15392.5 | -178 | -1.14 | 15392.5 | 15392.5 | 15392.5 | 136 |
| 1721752200 | 15570.5 | -11 | -0.07 | 15596 | 15637.5 | 15537.5 | 18 |
| 1721665800 | 15581.5 | 50 | 0.32 | 15491 | 15601.5 | 15459.5 | 270 |
| 1721406600 | 15531.5 | -96.5 | -0.62 | 15531.5 | 15531.5 | 15531.5 | 1 |
| 1721320200 | 15628 | -106 | -0.67 | 15826 | 15902.5 | 15628 | 11 |
| 1721233800 | 15734 | -43 | -0.27 | 15734 | 15734 | 15734 | 42 |
| 1721147400 | 15777 | 97 | 0.62 | 15673 | 15897 | 15649 | 10 |
| 1721061000 | 15680 | -58.5 | -0.37 | 15698 | 15725 | 15652 | 172 |
| 1720801800 | 15738.5 | -8.5 | -0.05 | 15589 | 15853.5 | 15569.5 | 1325 |
| 1720715400 | 15747 | -46 | -0.29 | 15747 | 15747 | 15747 | 8 |
| 1720629000 | 15793 | 216.5 | 1.39 | 15758 | 15804 | 15740.5 | 173 |
| 1720542600 | 15576.5 | 56.5 | 0.36 | 15576.5 | 15576.5 | 15576.5 | 0 |
| 1720456200 | 15520 | -20.5 | -0.13 | 15520 | 15520 | 15520 | 780 |
| 1720197000 | 15540.5 | -96 | -0.61 | 15678 | 15877 | 15505 | 2 |
| 1720110600 | 15636.5 | 115.5 | 0.74 | 15709 | 15709 | 15599 | 803 |
| 1720024200 | 15521 | 85 | 0.55 | 15502 | 15688.5 | 15476.5 | 411 |
| 1719937800 | 15436 | 137.5 | 0.90 | 15447 | 15593.5 | 15321.5 | 90 |
| 1719851400 | 15298.5 | -177.5 | -1.15 | 15406 | 15519.5 | 15138.5 | 2 |
| 1719592200 | 15476 | 223 | 1.46 | 15358 | 15501.5 | 15275 | 1153 |
| 1719505800 | 15253 | 33.5 | 0.22 | 15234 | 15466 | 15181 | 1 |
| 1719419400 | 15219.5 | 31.5 | 0.21 | 15277 | 15295 | 15183 | 271 |
| 1719333000 | 15188 | 145 | 0.96 | 15190 | 15211.5 | 15137 | 90 |
| 1719246600 | 15043 | 118.5 | 0.79 | 15060 | 15072 | 14971.5 | 125 |
| 1718987400 | 14924.5 | -80.5 | -0.54 | 14924.5 | 14924.5 | 14924.5 | 141 |
| 1718901000 | 15005 | 70 | 0.47 | 15005 | 15005 | 15005 | 139 |
| 1718814600 | 14935 | -55 | -0.37 | 14935 | 14935 | 14935 | 0 |
| 1718728200 | 14990 | 36.5 | 0.24 | 14985 | 15039 | 14938.5 | 150 |
| 1718641800 | 14953.5 | -176 | -1.16 | 14953.5 | 14953.5 | 14953.5 | 15 |
| 1718382600 | 15129.5 | 111.5 | 0.74 | 15129.5 | 15129.5 | 15129.5 | 254 |
| 1718296200 | 15018 | -263.5 | -1.72 | 15018 | 15018 | 15018 | 814 |
| 1718209800 | 15281.5 | 51.5 | 0.34 | 15281.5 | 15281.5 | 15281.5 | 342 |
| 1718123400 | 15230 | -192.5 | -1.25 | 15373 | 15389 | 15156 | 246 |
| 1718037000 | 15422.5 | 104.5 | 0.68 | 15422.5 | 15422.5 | 15422.5 | 11 |
| 1717777800 | 15318 | 39 | 0.26 | 15318 | 15318 | 15318 | 1 |
| 1717691400 | 15279 | -2.5 | -0.02 | 15247 | 15488 | 15244.5 | 9 |
| 1717605000 | 15281.5 | -70.5 | -0.46 | 15226 | 15430 | 15190.5 | 9 |
| 1717518600 | 15352 | -28 | -0.18 | 15352 | 15352 | 15352 | 19 |
| 1717432200 | 15380 | 130.5 | 0.86 | 15504 | 15589.5 | 15206 | 159 |
| 1717173000 | 15249.5 | 94 | 0.62 | 15271 | 15390 | 15234 | 411 |
| 1717086600 | 15155.5 | 152.5 | 1.02 | 15155.5 | 15155.5 | 15155.5 | 44 |
| 1717000200 | 15003 | -231.5 | -1.52 | 15161 | 15161 | 14996.5 | 110 |
| 1716913800 | 15234.5 | 52 | 0.34 | 15234.5 | 15234.5 | 15234.5 | 102 |
| 1716568200 | 15182.5 | 49 | 0.32 | 15207 | 15218.5 | 15150 | 7 |
| 1716481800 | 15133.5 | -8 | -0.05 | 15133.5 | 15133.5 | 15133.5 | 1 |
| 1716395400 | 15141.5 | -183.5 | -1.20 | 15133 | 15168.5 | 15107.5 | 9 |
| 1716309000 | 15325 | -106 | -0.69 | 15313 | 15364 | 15279 | 44 |
| 1716222600 | 15431 | 131 | 0.86 | 15431 | 15431 | 15431 | 7 |
| 1715963400 | 15300 | 23 | 0.15 | 15300 | 15300 | 15300 | 71 |
| 1715877000 | 15277 | -17 | -0.11 | 15277 | 15277 | 15277 | 226 |
| 1715790600 | 15294 | 37 | 0.24 | 15316 | 15641 | 15269.5 | 241 |
| 1715704200 | 15257 | -13 | -0.09 | 15257 | 15257 | 15257 | 29 |
| 1715617800 | 15270 | -133.5 | -0.87 | 15295 | 15326.5 | 15270 | 813 |
| 1715358600 | 15403.5 | 10.5 | 0.07 | 15403.5 | 15403.5 | 15403.5 | 2 |
| 1715272200 | 15393 | 21 | 0.14 | 15323 | 15641.5 | 15234.5 | 7 |
| 1715185800 | 15372 | -161 | -1.04 | 15339 | 15398 | 15328.5 | 18 |
| 1715099400 | 15533 | 16 | 0.10 | 15565 | 15773 | 15498 | 81 |
| 1714753800 | 15517 | 106 | 0.69 | 15471 | 15723.5 | 15376.5 | 60 |
| 1714667400 | 15411 | 232.5 | 1.53 | 15411 | 15411 | 15411 | 412 |
| 1714581000 | 15178.5 | -78 | -0.51 | 15178.5 | 15178.5 | 15178.5 | 0 |
| 1714494600 | 15256.5 | 77 | 0.51 | 15335 | 15651 | 15235.5 | 701 |
| 1714408200 | 15179.5 | 28 | 0.18 | 15196 | 15212 | 15152 | 38 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
