00645 富邦日本
上市 ｜ 被動式 ETF ｜ 日本
收盤價
54.00
▲+0.10
(+0.19%)
2026-05-13
本益比
-
殖利率
-
股價淨值比
-
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 54.10 | 54.15 | 53.80 | 54.00 | +0.10 | +0.19% | 186,484 |
| 2026-05-12 | 53.85 | 53.90 | 53.45 | 53.90 | -0.35 | -0.65% | 334,197 |
| 2026-05-09 | 53.35 | 54.25 | 53.35 | 54.25 | +1.15 | +2.17% | 499,371 |
| 2026-05-08 | 52.85 | 53.45 | 52.85 | 53.10 | +1.25 | +2.41% | 499,589 |
| 2026-05-07 | 52.00 | 52.00 | 51.60 | 51.85 | -0.55 | -1.05% | 250,358 |
| 2026-05-06 | 52.25 | 52.40 | 52.20 | 52.40 | +0.15 | +0.29% | 227,848 |
| 2026-05-05 | 52.40 | 52.40 | 52.00 | 52.25 | -0.25 | -0.48% | 385,821 |
| 2026-05-02 | 52.40 | 52.40 | 52.00 | 52.25 | -0.25 | -0.48% | 385,821 |
| 2026-05-01 | 52.75 | 52.75 | 52.35 | 52.50 | -0.35 | -0.66% | 90,787 |
| 2026-04-30 | 52.75 | 53.00 | 52.75 | 52.85 | +0.15 | +0.28% | 882,573 |
| 2026-04-29 | 52.30 | 52.90 | 52.30 | 52.70 | +0.40 | +0.76% | 280,449 |
| 2026-04-28 | 52.25 | 52.35 | 52.15 | 52.30 | +0.05 | +0.10% | 413,897 |
| 2026-04-25 | 52.80 | 52.80 | 51.80 | 52.25 | -0.40 | -0.76% | 252,613 |
| 2026-04-24 | 52.55 | 52.80 | 52.50 | 52.65 | -0.50 | -0.94% | 180,419 |
| 2026-04-23 | 53.20 | 53.35 | 53.15 | 53.15 | -0.05 | -0.09% | 91,078 |
| 2026-04-22 | 53.30 | 53.35 | 53.20 | 53.20 | -0.10 | -0.19% | 123,008 |
| 2026-04-21 | 53.20 | 53.30 | 53.10 | 53.30 | -0.45 | -0.84% | 169,208 |
| 2026-04-18 | 53.55 | 53.85 | 53.55 | 53.75 | +0.70 | +1.32% | 205,007 |
| 2026-04-17 | 53.25 | 53.45 | 53.00 | 53.05 | +0.25 | +0.47% | 282,617 |
| 2026-04-16 | 53.00 | 53.05 | 52.80 | 52.80 | +0.35 | +0.67% | 140,780 |
| 2026-04-15 | 52.80 | 52.80 | 52.30 | 52.45 | -0.35 | -0.66% | 180,186 |
| 2026-04-14 | 52.75 | 52.90 | 52.70 | 52.80 | +0.05 | +0.09% | 154,661 |
| 2026-04-11 | 53.05 | 53.05 | 52.65 | 52.75 | -0.35 | -0.66% | 179,249 |
| 2026-04-10 | 52.80 | 53.20 | 52.80 | 53.10 | +1.70 | +3.31% | 367,660 |
| 2026-04-09 | 51.55 | 51.70 | 51.30 | 51.40 | +0.45 | +0.88% | 209,495 |
| 2026-04-08 | 52.00 | 52.15 | 50.90 | 50.95 | -0.60 | -1.16% | 155,092 |
| 2026-04-07 | 52.00 | 52.15 | 50.90 | 50.95 | -0.60 | -1.16% | 155,092 |
| 2026-04-04 | 52.00 | 52.15 | 50.90 | 50.95 | -0.60 | -1.16% | 155,092 |
| 2026-04-03 | 50.35 | 51.55 | 50.35 | 51.55 | +1.90 | +3.83% | 194,677 |
| 2026-04-02 | 49.75 | 50.40 | 49.54 | 49.65 | -0.35 | -0.70% | 192,996 |