00657 國泰日經225
上市 ｜ 被動式 ETF ｜ 日本
收盤價
79.05
▲+0.75
(+0.96%)
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 | 78.90 | 79.05 | 78.70 | 79.05 | +0.75 | +0.96% | 22,300 |
| 2026-09-24 | 79.10 | 79.10 | 78.30 | 78.30 | +1.25 | +1.62% | 10,051 |
| 2026-09-23 | 76.90 | 77.25 | 76.90 | 77.05 | -0.15 | -0.19% | 171,343 |
| 2026-09-22 | 76.60 | 77.45 | 76.55 | 77.20 | +1.35 | +1.78% | 166,362 |
| 2026-09-19 | 76.00 | 76.05 | 75.85 | 75.85 | +0.50 | +0.66% | 54,964 |
| 2026-09-18 | 75.15 | 75.65 | 74.95 | 75.35 | +0.10 | +0.13% | 161,226 |
| 2026-09-17 | 75.55 | 76.10 | 75.25 | 75.25 | 0.00 | 0.00% | 86,560 |
| 2026-09-16 | 74.95 | 75.30 | 74.65 | 75.25 | -0.50 | -0.66% | 226,492 |
| 2026-09-15 | 75.20 | 75.90 | 75.10 | 75.75 | -1.10 | -1.43% | 92,106 |
| 2026-09-12 | 76.10 | 76.85 | 76.10 | 76.85 | -0.25 | -0.32% | 15,157 |
| 2026-09-11 | 77.60 | 77.80 | 77.05 | 77.10 | -1.00 | -1.28% | 398,941 |
| 2026-09-10 | 78.65 | 78.80 | 78.10 | 78.10 | +0.05 | +0.06% | 174,561 |
| 2026-09-09 | 78.00 | 78.50 | 77.95 | 78.05 | +1.55 | +2.03% | 70,736 |
| 2026-09-08 | 76.20 | 76.85 | 76.15 | 76.50 | +1.55 | +2.07% | 24,787 |
| 2026-09-05 | 75.40 | 75.75 | 74.95 | 74.95 | -0.45 | -0.60% | 270,684 |
| 2026-09-04 | 75.95 | 75.95 | 75.20 | 75.40 | -2.30 | -2.96% | 79,715 |
| 2026-09-03 | 77.55 | 77.80 | 77.55 | 77.70 | +0.05 | +0.06% | 12,624 |
| 2026-09-02 | 76.15 | 77.65 | 76.15 | 77.65 | -0.35 | -0.45% | 22,214 |
| 2026-09-01 | 78.15 | 78.15 | 78.00 | 78.00 | +0.45 | +0.58% | 36,853 |
| 2026-08-29 | 77.75 | 78.00 | 77.55 | 77.55 | -0.45 | -0.58% | 19,252 |
| 2026-08-28 | 77.80 | 78.10 | 77.80 | 78.00 | +0.60 | +0.78% | 135,962 |
| 2026-08-27 | 77.25 | 77.40 | 77.25 | 77.40 | +0.15 | +0.19% | 4,310 |
| 2026-08-26 | 77.65 | 77.65 | 77.25 | 77.25 | -0.40 | -0.52% | 5,148 |
| 2026-08-25 | 77.05 | 77.80 | 77.05 | 77.65 | -0.30 | -0.38% | 233,883 |
| 2026-08-22 | 77.70 | 77.95 | 77.60 | 77.95 | +1.05 | +1.37% | 18,394 |
| 2026-08-21 | 77.10 | 77.10 | 76.75 | 76.90 | -2.55 | -3.21% | 26,623 |
| 2026-08-20 | 80.70 | 80.70 | 79.45 | 79.45 | -1.55 | -1.91% | 14,143 |
| 2026-08-19 | 80.75 | 81.10 | 80.75 | 81.00 | +0.25 | +0.31% | 88,237 |
| 2026-08-18 | 81.45 | 81.45 | 80.75 | 80.75 | -0.15 | -0.19% | 50,394 |
| 2026-08-15 | 80.85 | 81.10 | 80.55 | 80.90 | +1.15 | +1.44% | 166,591 |