00645 富邦日本
上市 ｜ 被動式 ETF ｜ 日本
收盤價
58.70
▲+0.25
(+0.43%)
2026-09-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 58.75 | 58.75 | 58.50 | 58.70 | +0.25 | +0.43% | 79,967 |
| 2026-09-24 | 58.55 | 58.55 | 58.30 | 58.45 | +0.45 | +0.78% | 59,785 |
| 2026-09-23 | 57.95 | 58.00 | 57.85 | 58.00 | +0.05 | +0.09% | 288,683 |
| 2026-09-22 | 57.70 | 58.15 | 57.45 | 57.95 | +0.40 | +0.70% | 139,717 |
| 2026-09-19 | 57.90 | 57.90 | 57.55 | 57.55 | +0.15 | +0.26% | 46,435 |
| 2026-09-18 | 57.40 | 57.45 | 57.30 | 57.40 | +0.35 | +0.61% | 120,317 |
| 2026-09-17 | 57.20 | 57.35 | 56.85 | 57.05 | -0.20 | -0.35% | 97,901 |
| 2026-09-16 | 57.20 | 57.45 | 57.15 | 57.25 | +0.35 | +0.62% | 138,867 |
| 2026-09-15 | 56.50 | 57.00 | 56.50 | 56.90 | -0.30 | -0.52% | 83,434 |
| 2026-09-12 | 57.00 | 57.25 | 56.85 | 57.20 | -0.20 | -0.35% | 146,584 |
| 2026-09-11 | 57.45 | 57.50 | 57.30 | 57.40 | -0.45 | -0.78% | 162,627 |
| 2026-09-10 | 58.05 | 58.05 | 57.65 | 57.85 | -0.35 | -0.60% | 192,843 |
| 2026-09-09 | 58.00 | 58.40 | 58.00 | 58.20 | +0.20 | +0.34% | 203,553 |
| 2026-09-08 | 57.80 | 58.05 | 57.80 | 58.00 | +0.25 | +0.43% | 112,772 |
| 2026-09-05 | 58.05 | 58.30 | 57.75 | 57.75 | 0.00 | 0.00% | 155,828 |
| 2026-09-04 | 57.80 | 57.80 | 57.60 | 57.75 | -1.35 | -2.28% | 86,463 |
| 2026-09-03 | 58.60 | 59.15 | 58.60 | 59.10 | +0.50 | +0.85% | 712,618 |
| 2026-09-02 | 57.90 | 58.60 | 57.90 | 58.60 | +0.10 | +0.17% | 69,102 |
| 2026-09-01 | 58.30 | 58.60 | 58.30 | 58.50 | +0.35 | +0.60% | 71,730 |
| 2026-08-29 | 58.05 | 58.15 | 57.95 | 58.15 | +0.10 | +0.17% | 142,391 |
| 2026-08-28 | 57.70 | 58.15 | 57.70 | 58.05 | +0.30 | +0.52% | 68,309 |
| 2026-08-27 | 57.50 | 57.80 | 57.30 | 57.75 | +0.25 | +0.43% | 101,151 |
| 2026-08-26 | 57.45 | 57.55 | 57.35 | 57.50 | +0.05 | +0.09% | 50,150 |
| 2026-08-25 | 57.00 | 57.45 | 57.00 | 57.45 | +0.25 | +0.44% | 51,684 |
| 2026-08-22 | 57.15 | 57.25 | 57.10 | 57.20 | +0.50 | +0.88% | 40,866 |
| 2026-08-21 | 57.50 | 57.50 | 56.60 | 56.70 | -1.70 | -2.91% | 189,405 |
| 2026-08-20 | 58.90 | 59.05 | 58.35 | 58.40 | -0.50 | -0.85% | 61,060 |
| 2026-08-19 | 58.85 | 59.00 | 58.70 | 58.90 | -0.20 | -0.34% | 153,434 |
| 2026-08-18 | 59.30 | 59.40 | 59.00 | 59.10 | +0.15 | +0.25% | 83,399 |
| 2026-08-15 | 58.75 | 58.95 | 58.50 | 58.95 | +0.65 | +1.11% | 96,309 |