Futuros TOPIX - Sep 2025

🏛️ Japón →
3,177.11
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
00:00 3,165.70 3,166.70 3,165.70 3,166.70 0.0K
00:01 3,167.20 3,167.20 3,167.20 3,167.20 0.0K
00:02 3,166.20 3,166.70 3,165.70 3,166.20 0.0K
00:03 3,165.70 3,166.20 3,165.70 3,166.20 0.0K
00:04 3,165.70 3,165.70 3,165.70 3,165.70 0.0K
00:05 3,166.20 3,166.20 3,166.20 3,166.20 0.0K
00:06 3,166.20 3,166.20 3,165.70 3,165.70 0.0K
00:07 3,166.20 3,166.20 3,165.70 3,165.70 0.0K
00:12 3,165.20 3,166.20 3,165.20 3,166.20 0.0K
00:13 3,166.20 3,166.20 3,166.20 3,166.20 0.0K
00:14 3,165.95 3,165.95 3,165.70 3,165.70 0.0K
00:15 3,165.20 3,165.20 3,165.20 3,165.20 0.0K
00:16 3,164.70 3,164.70 3,164.70 3,164.70 0.0K
00:17 3,165.20 3,165.20 3,165.20 3,165.20 0.0K
00:18 3,164.95 3,164.95 3,164.70 3,164.70 0.0K
00:19 3,165.20 3,165.20 3,165.20 3,165.20 0.0K
00:20 3,165.20 3,166.20 3,165.20 3,166.20 0.0K
00:21 3,166.70 3,166.70 3,166.70 3,166.70 0.0K
00:22 3,166.70 3,166.70 3,166.20 3,166.20 0.0K
00:23 3,165.70 3,165.70 3,165.70 3,165.70 0.0K
00:24 3,165.19 3,165.19 3,165.19 3,165.19 0.0K
00:25 3,164.69 3,164.69 3,164.19 3,164.19 0.0K
00:26 3,164.69 3,164.69 3,164.69 3,164.69 0.0K
00:27 3,165.19 3,165.69 3,165.19 3,165.69 0.0K
00:28 3,166.19 3,166.19 3,165.19 3,165.69 0.0K
00:29 3,166.19 3,166.19 3,165.19 3,165.69 0.0K
00:30 3,165.69 3,165.69 3,165.69 3,165.69 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 3,183.46 3,205.76 3,173.67 3,177.11 0.0M
2025-09-25 3,180.94 3,192.40 3,164.61 3,179.08 0.0M
2025-09-24 3,161.84 3,188.59 3,146.09 3,182.06 0.0M
2025-09-22 3,154.46 3,179.08 3,154.46 3,165.69 0.0M
2025-09-19 3,177.40 3,187.69 3,125.31 3,160.58 0.0M
2025-09-18 3,154.95 3,192.52 3,136.75 3,189.00 0.0M
2025-09-17 3,154.61 3,158.26 3,133.68 3,149.31 0.0M
2025-09-16 3,168.42 3,181.69 3,150.46 3,151.46 0.0M
2025-09-12 3,172.42 3,172.42 3,151.59 3,155.52 0.0M
2025-09-11 3,136.15 3,170.53 3,128.43 3,170.02 0.0M
2025-09-10 3,123.88 3,153.52 3,120.88 3,144.54 0.0M
2025-09-09 3,152.12 3,162.03 3,105.35 3,118.36 0.0M
2025-09-08 3,126.89 3,162.58 3,118.39 3,162.58 0.0M
2025-09-05 3,103.31 3,112.82 3,079.82 3,080.32 0.0M
2025-09-04 3,058.67 3,100.28 3,055.67 3,099.28 0.0M
2025-09-03 3,072.13 3,079.12 3,042.57 3,057.17 0.0M
2025-09-02 3,072.30 3,087.00 3,047.88 3,059.38 0.0M
2025-09-01 3,058.07 3,080.10 3,045.80 3,074.06 0.0M
2025-08-29 3,079.85 3,081.96 3,040.05 3,045.55 0.0M
2025-08-28 3,059.88 3,100.05 3,056.13 3,087.57 0.0M
2025-08-27 3,074.94 3,075.44 3,055.35 3,065.86 0.0M
2025-08-26 3,095.78 3,099.53 3,057.43 3,069.43 0.0M
2025-08-25 3,121.10 3,127.35 3,092.03 3,094.03 0.0M
2025-08-22 3,088.08 3,118.83 3,078.67 3,112.33 0.0M
2025-08-21 3,097.30 3,097.30 3,075.78 3,091.07 0.0M
2025-08-20 3,107.51 3,112.65 3,084.78 3,095.28 0.0M
2025-08-19 3,128.32 3,136.23 3,106.52 3,122.25 0.0M
2025-08-18 3,109.97 3,132.30 3,109.97 3,130.80 0.0M
2025-08-15 3,074.62 3,110.42 3,074.62 3,101.44 0.0M
2025-08-14 3,079.01 3,079.01 3,048.60 3,070.61 0.0M
2025-08-13 3,085.09 3,103.17 3,074.24 3,078.49 0.0M
2025-08-12 3,042.57 3,093.58 3,041.07 3,088.08 0.0M
2025-08-08 3,000.95 3,050.55 3,000.95 3,048.05 0.0M
2025-08-07 2,959.84 3,008.18 2,959.84 2,990.19 0.0M
2025-08-06 2,938.86 2,971.31 2,937.36 2,967.33 0.0M
2025-08-05 2,930.54 2,945.84 2,924.54 2,933.85 0.0M
2025-08-04 2,887.64 2,934.03 2,879.14 2,931.53 0.0M
2025-08-01 2,938.82 2,961.90 2,875.62 2,892.62 0.0M
2025-07-31 2,929.53 2,967.30 2,923.03 2,938.31 0.0M
2025-07-30 2,907.66 2,928.02 2,904.16 2,921.02 0.0M
2025-07-29 2,914.09 2,919.65 2,896.15 2,896.15 0.0M
2025-07-28 2,952.47 2,953.47 2,906.58 2,910.58 0.0M
2025-07-25 2,967.57 2,970.07 2,939.46 2,942.96 0.0M
2025-07-24 2,958.21 2,986.30 2,953.71 2,966.06 0.0M
2025-07-23 2,879.65 2,946.19 2,876.65 2,942.19 0.0M
2025-07-22 2,837.25 2,863.39 2,821.50 2,829.65 0.0M
2025-07-18 2,847.47 2,849.47 2,827.23 2,828.24 0.0M
2025-07-17 2,813.75 2,843.96 2,810.00 2,843.46 0.0M
2025-07-16 2,827.35 2,829.77 2,796.00 2,796.00 0.0M
2025-07-15 2,832.36 2,838.78 2,818.60 2,823.34 0.0M
2025-07-14 2,815.09 2,833.22 2,808.59 2,826.35 0.0M
2025-07-11 2,830.49 2,842.99 2,808.18 2,818.69 0.0M
2025-07-10 2,823.80 2,823.80 2,801.54 2,820.98 0.0M
2025-07-09 2,832.84 2,834.84 2,818.34 2,825.29 0.0M
2025-07-08 2,808.05 2,835.33 2,806.55 2,828.83 0.0M
2025-07-07 2,827.55 2,832.54 2,809.98 2,825.04 0.0M
2025-07-04 2,842.89 2,844.39 2,816.04 2,827.04 0.0M
2025-07-03 2,823.25 2,851.38 2,815.77 2,848.38 0.0M
2025-07-02 2,814.21 2,835.42 2,812.20 2,819.75 0.0M
2025-07-01 2,847.93 2,848.68 2,812.19 2,824.19 0.0M
2025-06-30 2,862.59 2,868.96 2,842.16 2,843.67 0.0M
2025-06-27 2,823.74 2,864.82 2,822.24 2,862.82 0.0M
2025-06-26 2,785.18 2,810.75 2,784.68 2,809.25 0.0M
2025-06-25 2,790.58 2,794.19 2,769.40 2,780.19 0.0M
2025-06-24 2,790.39 2,799.64 2,768.58 2,770.08 0.0M
2025-06-23 2,760.85 2,778.65 2,747.36 2,770.65 0.0M
2025-06-20 2,786.65 2,796.15 2,766.36 2,770.35 0.0M
2025-06-19 2,804.37 2,806.87 2,783.15 2,783.65 0.0M
2025-06-18 2,777.55 2,815.38 2,777.05 2,794.88 0.0M
2025-06-17 2,777.60 2,790.67 2,769.56 2,775.06 0.0M
2025-06-16 2,774.30 2,794.60 2,765.92 2,792.10 0.0M
2025-06-13 2,772.22 2,781.57 2,739.62 2,777.56 0.0M
2025-06-12 2,789.90 2,794.90 2,768.23 2,785.73 0.0M
2025-06-11 2,796.64 2,805.87 2,782.23 2,793.38 0.0M
2025-06-10 2,792.43 2,802.74 2,780.38 2,792.16 0.0M
2025-06-09 2,790.43 2,794.92 2,782.79 2,789.42 0.0M
2025-06-06 2,763.82 2,799.86 2,762.82 2,794.87 0.0M
2025-06-05 2,767.69 2,771.98 2,741.31 2,762.81 0.0M
2025-06-04 2,783.97 2,793.13 2,764.65 2,765.66 0.0M
2025-06-03 2,782.33 2,790.44 2,764.92 2,788.44 0.0M
2025-06-02 2,779.15 2,784.82 2,763.82 2,782.32 0.0M
2025-05-30 2,774.00 2,810.25 2,771.85 2,780.36 0.0M
2025-05-29 2,794.00 2,814.67 2,765.72 2,779.72 0.0M
2025-05-28 2,796.00 2,798.00 2,765.46 2,780.98 0.0M
2025-05-27 2,751.75 2,813.72 2,746.36 2,811.48 0.0M
2025-05-26 2,743.81 2,762.72 2,738.56 2,752.24 0.0M
2025-05-23 2,727.30 2,746.54 2,685.54 2,707.55 0.0M
2025-05-22 2,711.05 2,725.13 2,698.04 2,718.05 0.0M
2025-05-21 2,750.13 2,753.13 2,722.54 2,734.04 0.0M
2025-05-20 2,754.63 2,761.19 2,732.62 2,747.63 0.0M
2025-05-19 2,735.75 2,747.37 2,722.13 2,733.63 0.0M
2025-05-16 2,747.17 2,753.24 2,724.65 2,750.74 0.0M
2025-05-15 2,741.59 2,748.09 2,729.40 2,743.41 0.0M
2025-05-14 2,770.98 2,772.73 2,727.57 2,730.57 0.0M
2025-05-13 2,794.79 2,796.79 2,756.95 2,778.47 0.0M
2025-05-12 2,744.50 2,805.76 2,725.02 2,804.77 0.0M
2025-05-09 2,732.26 2,740.98 2,719.48 2,722.98 0.0M
2025-05-08 2,697.65 2,728.49 2,676.07 2,726.49 0.0M
2025-05-07 2,701.78 2,707.28 2,682.63 2,691.13 0.0M
2025-05-06 2,705.28 2,712.78 2,679.78 2,697.78 0.0M
2025-05-05 2,700.78 2,715.28 2,694.28 2,711.28 0.0M
2025-05-02 2,686.28 2,704.41 2,676.26 2,699.27 0.0M
2025-05-01 2,669.05 2,711.76 2,658.97 2,708.26 0.0M
2025-04-30 2,666.83 2,673.33 2,630.53 2,653.53 0.0M
2025-04-28 2,652.02 2,668.82 2,646.15 2,653.82 0.0M
2025-04-25 2,623.13 2,643.50 2,613.13 2,639.50 0.0M
2025-04-24 2,610.66 2,612.11 2,572.61 2,608.62 0.0M
2025-04-23 2,600.17 2,626.65 2,571.23 2,604.15 0.0M
2025-04-22 2,548.14 2,571.15 2,541.65 2,567.15 0.0M
2025-04-21 2,545.66 2,549.67 2,510.24 2,510.74 0.0M
2025-04-18 2,541.63 2,560.58 2,529.13 2,558.17 0.0M
2025-04-17 2,499.65 2,553.12 2,494.15 2,546.62 0.0M
2025-04-16 2,516.32 2,531.64 2,477.31 2,525.15 0.0M
2025-04-15 2,519.86 2,537.31 2,505.81 2,532.81 0.0M
2025-04-14 2,503.35 2,523.85 2,490.79 2,504.85 0.0M
2025-04-11 2,403.44 2,465.34 2,391.85 2,434.86 0.0M
2025-04-10 2,550.36 2,584.86 2,429.93 2,429.93 0.0M
2025-04-09 2,389.34 2,400.84 2,299.84 2,342.85 0.0M
2025-04-08 2,443.50 2,445.50 2,417.00 2,421.00 0.0M
2025-04-07 2,262.50 2,455.50 2,256.00 2,433.50 0.0M
2025-04-04 2,464.50 2,469.00 2,223.50 2,267.00 0.0M
2025-04-03 2,568.50 2,572.50 2,438.50 2,475.50 0.0M
2025-04-02 2,646.00 2,699.00 2,497.50 2,574.50 0.0M
2025-04-01 2,656.00 2,678.50 2,630.50 2,650.50 0.0M
2025-03-31 2,669.50 2,700.00 2,654.50 2,660.00 0.0M
2025-03-28 2,739.50 2,741.00 2,651.00 2,662.00 0.0M
2025-03-27 2,780.50 2,788.00 2,746.00 2,747.00 0.0M
2025-03-26 2,789.00 2,790.00 2,759.00 2,782.50 0.0M
2025-03-25 2,776.50 2,803.50 2,771.00 2,790.00 0.0M
2025-03-24 2,766.00 2,792.00 2,762.00 2,775.00 0.0M
2025-03-21 2,778.50 2,784.50 2,754.00 2,761.50 0.0M
2025-03-19 2,764.00 2,792.00 2,738.50 2,777.50 0.0M
2025-03-18 2,761.50 2,788.50 2,744.00 2,771.00 0.0M
2025-03-17 2,730.50 2,767.00 2,726.50 2,761.50 0.0M
2025-03-14 2,690.00 2,731.00 2,686.50 2,729.00 0.0M
2025-03-13 2,671.00 2,697.50 2,656.00 2,691.50 0.0M
2025-03-12 2,667.50 2,700.00 2,663.00 2,670.50 0.0M
2025-03-11 2,669.00 2,705.00 2,627.00 2,693.00 0.0M
2025-03-10 2,702.50 2,702.50 2,619.50 2,671.50 0.0M
2025-03-07 2,747.00 2,748.50 2,688.50 2,705.50 0.0M
2025-03-06 2,720.00 2,758.00 2,705.50 2,755.00 0.0M
2025-03-05 2,709.00 2,729.50 2,647.50 2,721.50 0.0M
2025-03-04 2,731.00 2,762.50 2,684.50 2,711.00 0.0M
2025-03-03 2,682.00 2,735.50 2,678.00 2,735.00 0.0M
2025-02-28 2,736.50 2,745.00 2,669.00 2,676.00 0.0M
2025-02-27 2,719.50 2,741.00 2,704.00 2,738.50 0.0M
2025-02-26 2,715.50 2,729.50 2,691.00 2,720.50 0.0M
2025-02-25 2,737.00 2,741.00 2,679.50 2,725.50 0.0M
2025-02-21 2,738.50 2,742.00 2,716.50 2,735.00 0.0M
2025-02-20 2,768.50 2,768.50 2,721.50 2,736.50 0.0M
2025-02-19 2,777.00 2,783.00 2,757.50 2,767.50 0.0M
2025-02-18 2,769.50 2,791.00 2,766.00 2,776.50 0.0M
2025-02-17 2,758.50 2,773.50 2,753.00 2,770.00 0.0M
2025-02-14 2,767.00 2,786.00 2,753.50 2,753.50 0.0M
2025-02-13 2,739.50 2,773.50 2,726.50 2,769.00 0.0M
2025-02-12 2,733.50 2,751.00 2,720.50 2,740.00 0.0M
2025-02-10 2,741.50 2,748.50 2,714.00 2,729.50 0.0M
2025-02-07 2,754.00 2,761.50 2,728.50 2,741.50 0.0M
2025-02-06 2,741.50 2,771.00 2,730.50 2,756.50 0.0M
2025-02-05 2,739.50 2,769.50 2,733.00 2,740.50 0.0M
2025-02-04 2,734.00 2,765.50 2,718.00 2,736.00 0.0M
2025-02-03 2,793.00 2,801.00 2,701.50 2,730.50 0.0M
2025-01-31 2,781.00 2,797.00 2,776.50 2,791.00 0.0M
2025-01-30 2,778.00 2,787.00 2,761.00 2,778.00 0.0M
2025-01-29 2,763.50 2,782.50 2,757.50 2,779.50 0.0M
2025-01-28 2,747.50 2,776.00 2,713.00 2,759.00 0.0M
2025-01-27 2,754.00 2,789.50 2,745.50 2,751.50 0.0M
2025-01-24 2,749.50 2,781.50 2,742.00 2,750.00 0.0M
2025-01-23 2,736.50 2,759.00 2,733.50 2,751.00 0.0M
2025-01-22 2,713.50 2,744.00 2,713.00 2,736.50 0.0M
2025-01-21 2,714.00 2,733.50 2,695.00 2,710.50 0.0M
2025-01-20 2,683.50 2,723.00 2,680.00 2,715.00 0.0M
2025-01-17 2,701.00 2,701.00 2,650.00 2,684.50 0.0M
2025-01-16 2,685.50 2,717.50 2,682.00 2,697.00 0.0M
2025-01-15 2,686.00 2,710.00 2,681.00 2,690.50 0.0M
2025-01-14 2,720.00 2,724.00 2,671.00 2,683.00 0.0M
2025-01-10 2,733.50 2,744.00 2,712.50 2,720.00 0.0M
2025-01-09 2,765.50 2,774.50 2,728.50 2,737.00 0.0M
2025-01-08 2,781.00 2,793.50 2,762.00 2,765.50 0.0M
2025-01-07 2,760.50 2,800.00 2,758.00 2,781.00 0.0M
2025-01-06 2,781.50 2,800.50 2,729.00 2,760.00 0.0M