Def Consulting (4833)

4833
🏛️ Japón →
122.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 94.00 97.00 94.00 96.00 0.0M
2023-12-28 93.00 96.00 93.00 95.00 0.0M
2023-12-27 94.00 96.00 92.00 94.00 0.1M
2023-12-26 95.00 96.00 93.00 96.00 0.0M
2023-12-25 93.00 98.00 93.00 95.00 0.1M
2023-12-22 95.00 96.00 95.00 95.00 0.0M
2023-12-21 96.00 97.00 95.00 95.00 0.0M
2023-12-20 96.00 98.00 96.00 96.00 0.0M
2023-12-19 96.00 97.00 96.00 97.00 0.0M
2023-12-18 96.00 97.00 96.00 96.00 0.0M
2023-12-15 98.00 98.00 96.00 97.00 0.0M
2023-12-14 97.00 99.00 97.00 99.00 0.0M
2023-12-13 98.00 98.00 97.00 97.00 0.0M
2023-12-12 98.00 99.00 97.00 98.00 0.0M
2023-12-11 98.00 99.00 97.00 98.00 0.0M
2023-12-08 97.00 99.00 97.00 99.00 0.0M
2023-12-07 99.00 100.00 98.00 98.00 0.0M
2023-12-06 100.00 100.00 98.00 98.00 0.0M
2023-12-05 99.00 100.00 99.00 100.00 0.0M
2023-12-04 101.00 101.00 99.00 99.00 0.0M
2023-12-01 102.00 102.00 101.00 101.00 0.0M
2023-11-30 103.00 104.00 100.00 101.00 0.0M
2023-11-29 102.00 102.00 101.00 102.00 0.0M
2023-11-28 100.00 101.00 99.00 101.00 0.0M
2023-11-27 97.00 101.00 97.00 101.00 0.1M
2023-11-24 100.00 101.00 98.00 99.00 0.1M
2023-11-22 101.00 102.00 99.00 101.00 0.0M
2023-11-21 100.00 101.00 99.00 99.00 0.0M
2023-11-20 100.00 100.00 98.00 98.00 0.0M
2023-11-17 98.00 100.00 96.00 100.00 0.1M
2023-11-16 98.00 100.00 96.00 98.00 0.1M
2023-11-15 98.00 99.00 98.00 99.00 0.0M
2023-11-14 99.00 100.00 98.00 99.00 0.0M
2023-11-13 105.00 105.00 98.00 99.00 0.0M
2023-11-10 103.00 106.00 103.00 103.00 0.0M
2023-11-09 107.00 107.00 102.00 102.00 0.0M
2023-11-08 107.00 108.00 106.00 106.00 0.0M
2023-11-07 107.00 108.00 104.00 105.00 0.0M
2023-11-06 108.00 109.00 107.00 107.00 0.0M
2023-11-02 104.00 108.00 104.00 108.00 0.0M
2023-11-01 102.00 105.00 101.00 103.00 0.0M
2023-10-31 102.00 103.00 101.00 101.00 0.0M
2023-10-30 101.00 103.00 100.00 103.00 0.0M
2023-10-27 102.00 102.00 99.00 102.00 0.0M
2023-10-26 100.00 102.00 98.00 102.00 0.0M
2023-10-25 100.00 101.00 99.00 100.00 0.0M
2023-10-24 100.00 101.00 98.00 101.00 0.0M
2023-10-23 102.00 102.00 99.00 99.00 0.0M
2023-10-20 100.00 102.00 99.00 101.00 0.0M
2023-10-19 102.00 102.00 102.00 102.00 0.0M
2023-10-18 101.00 102.00 101.00 102.00 0.0M
2023-10-17 102.00 102.00 101.00 101.00 0.0M
2023-10-16 103.00 103.00 101.00 102.00 0.0M
2023-10-13 101.00 102.00 101.00 101.00 0.0M
2023-10-12 101.00 103.00 101.00 102.00 0.0M
2023-10-11 102.00 102.00 101.00 102.00 0.0M
2023-10-10 100.00 101.00 100.00 101.00 0.0M
2023-10-06 100.00 100.00 100.00 100.00 0.0M
2023-10-05 100.00 101.00 99.00 100.00 0.0M
2023-10-04 103.00 103.00 100.00 101.00 0.0M
2023-10-03 103.00 103.00 103.00 103.00 0.0M
2023-10-02 105.00 105.00 104.00 104.00 0.0M
2023-09-29 103.00 104.00 103.00 104.00 0.0M
2023-09-28 104.00 104.00 103.00 104.00 0.0M
2023-09-27 104.00 105.00 103.00 104.00 0.0M
2023-09-26 105.00 105.00 102.00 105.00 0.0M
2023-09-25 103.00 105.00 103.00 104.00 0.0M
2023-09-22 104.00 104.00 101.00 103.00 0.1M
2023-09-21 106.00 106.00 104.00 104.00 0.0M
2023-09-20 104.00 105.00 104.00 105.00 0.0M
2023-09-19 105.00 106.00 104.00 104.00 0.0M
2023-09-15 104.00 106.00 104.00 106.00 0.0M
2023-09-14 105.00 105.00 104.00 105.00 0.0M
2023-09-13 105.00 106.00 104.00 105.00 0.1M
2023-09-12 106.00 107.00 105.00 107.00 0.1M
2023-09-11 108.00 108.00 105.00 108.00 0.1M
2023-09-08 106.00 109.00 106.00 107.00 0.1M
2023-09-07 108.00 109.00 108.00 108.00 0.0M
2023-09-06 110.00 110.00 106.00 109.00 0.1M
2023-09-05 111.00 111.00 109.00 109.00 0.0M
2023-09-04 113.00 114.00 109.00 110.00 0.0M
2023-09-01 111.00 113.00 109.00 112.00 0.0M
2023-08-31 111.00 112.00 110.00 112.00 0.0M
2023-08-30 112.00 112.00 111.00 111.00 0.0M
2023-08-29 114.00 116.00 111.00 111.00 0.0M
2023-08-28 111.00 116.00 111.00 114.00 0.1M
2023-08-25 108.00 111.00 106.00 111.00 0.1M
2023-08-24 108.00 110.00 108.00 110.00 0.0M
2023-08-23 110.00 110.00 107.00 110.00 0.0M
2023-08-22 109.00 110.00 109.00 110.00 0.0M
2023-08-21 110.00 110.00 107.00 109.00 0.0M
2023-08-18 108.00 109.00 108.00 108.00 0.0M
2023-08-17 110.00 110.00 108.00 110.00 0.0M
2023-08-16 111.00 111.00 110.00 110.00 0.0M
2023-08-15 112.00 112.00 108.00 111.00 0.1M
2023-08-14 113.00 114.00 113.00 113.00 0.0M
2023-08-10 115.00 115.00 113.00 114.00 0.0M
2023-08-09 117.00 117.00 114.00 114.00 0.0M
2023-08-08 117.00 117.00 116.00 117.00 0.0M
2023-08-07 116.00 117.00 116.00 117.00 0.0M
2023-08-04 118.00 118.00 116.00 116.00 0.0M
2023-08-03 116.00 117.00 116.00 116.00 0.0M
2023-08-02 118.00 118.00 116.00 116.00 0.0M
2023-08-01 119.00 119.00 118.00 119.00 0.0M
2023-07-31 118.00 119.00 118.00 118.00 0.0M
2023-07-28 121.00 121.00 118.00 118.00 0.0M
2023-07-27 121.00 121.00 119.00 121.00 0.0M
2023-07-26 121.00 122.00 120.00 120.00 0.0M
2023-07-25 119.00 124.00 119.00 120.00 0.1M
2023-07-24 120.00 121.00 119.00 119.00 0.0M
2023-07-21 121.00 121.00 118.00 119.00 0.0M
2023-07-20 119.00 125.00 117.00 120.00 0.1M
2023-07-19 117.00 120.00 117.00 120.00 0.0M
2023-07-18 115.00 121.00 115.00 117.00 0.1M
2023-07-14 114.00 117.00 114.00 115.00 0.0M
2023-07-13 112.00 118.00 112.00 117.00 0.1M
2023-07-12 114.00 117.00 114.00 115.00 0.1M
2023-07-11 115.00 117.00 113.00 117.00 0.0M
2023-07-10 114.00 114.00 113.00 114.00 0.0M
2023-07-07 112.00 114.00 112.00 113.00 0.0M
2023-07-06 113.00 114.00 113.00 114.00 0.0M
2023-07-05 113.00 114.00 113.00 113.00 0.0M
2023-07-04 113.00 115.00 113.00 113.00 0.0M
2023-07-03 111.00 114.00 111.00 112.00 0.0M
2023-06-30 114.00 114.00 112.00 113.00 0.0M
2023-06-29 113.00 114.00 112.00 113.00 0.0M
2023-06-28 113.00 113.00 112.00 113.00 0.0M
2023-06-27 113.00 115.00 112.00 112.00 0.0M
2023-06-26 115.00 115.00 111.00 114.00 0.0M
2023-06-23 112.00 115.00 111.00 114.00 0.0M
2023-06-22 117.00 119.00 113.00 113.00 0.1M
2023-06-21 110.00 116.00 109.00 116.00 0.1M
2023-06-20 110.00 111.00 109.00 110.00 0.0M
2023-06-19 111.00 111.00 110.00 110.00 0.0M
2023-06-16 108.00 112.00 108.00 111.00 0.1M
2023-06-15 109.00 110.00 109.00 109.00 0.0M
2023-06-14 111.00 112.00 109.00 109.00 0.0M
2023-06-13 110.00 111.00 108.00 111.00 0.0M
2023-06-12 109.00 110.00 107.00 110.00 0.0M
2023-06-09 109.00 110.00 108.00 109.00 0.0M
2023-06-08 109.00 110.00 108.00 110.00 0.0M
2023-06-07 107.00 109.00 107.00 109.00 0.0M
2023-06-06 108.00 109.00 107.00 107.00 0.0M
2023-06-05 110.00 110.00 107.00 107.00 0.0M
2023-06-02 108.00 109.00 108.00 109.00 0.0M
2023-06-01 111.00 111.00 108.00 110.00 0.0M
2023-05-31 112.00 112.00 110.00 111.00 0.0M
2023-05-30 113.00 113.00 109.00 110.00 0.0M
2023-05-29 114.00 114.00 112.00 113.00 0.0M
2023-05-26 115.00 116.00 113.00 113.00 0.0M
2023-05-25 113.00 114.00 112.00 114.00 0.0M
2023-05-24 111.00 114.00 111.00 112.00 0.0M
2023-05-23 114.00 114.00 111.00 111.00 0.0M
2023-05-22 108.00 114.00 108.00 114.00 0.1M
2023-05-19 106.00 108.00 105.00 107.00 0.0M
2023-05-18 106.00 107.00 105.00 106.00 0.0M
2023-05-17 107.00 107.00 105.00 106.00 0.0M
2023-05-16 106.00 106.00 105.00 105.00 0.0M
2023-05-15 109.00 110.00 106.00 107.00 0.0M
2023-05-12 109.00 109.00 108.00 109.00 0.0M
2023-05-11 110.00 110.00 108.00 110.00 0.0M
2023-05-10 110.00 110.00 108.00 109.00 0.0M
2023-05-09 108.00 109.00 107.00 108.00 0.0M
2023-05-08 108.00 108.00 107.00 107.00 0.0M
2023-05-02 109.00 110.00 106.00 106.00 0.1M
2023-05-01 111.00 111.00 109.00 109.00 0.1M
2023-04-28 111.00 112.00 110.00 110.00 0.0M
2023-04-27 112.00 113.00 110.00 113.00 0.0M
2023-04-26 111.00 112.00 110.00 110.00 0.0M
2023-04-25 112.00 113.00 111.00 111.00 0.0M
2023-04-24 112.00 113.00 111.00 112.00 0.0M
2023-04-21 114.00 114.00 111.00 112.00 0.0M
2023-04-20 113.00 114.00 113.00 114.00 0.0M
2023-04-19 115.00 115.00 113.00 113.00 0.0M
2023-04-18 117.00 117.00 115.00 115.00 0.0M
2023-04-17 112.00 116.00 112.00 116.00 0.0M
2023-04-14 115.00 115.00 113.00 114.00 0.0M
2023-04-13 115.00 116.00 114.00 115.00 0.0M
2023-04-12 115.00 116.00 115.00 115.00 0.0M
2023-04-11 117.00 118.00 115.00 116.00 0.0M
2023-04-10 118.00 119.00 116.00 116.00 0.0M
2023-04-07 120.00 121.00 118.00 118.00 0.0M
2023-04-06 125.00 125.00 119.00 121.00 0.1M
2023-04-05 124.00 127.00 121.00 125.00 0.1M
2023-04-04 123.00 124.00 121.00 123.00 0.0M
2023-04-03 118.00 124.00 117.00 122.00 0.2M
2023-03-31 119.00 119.00 117.00 118.00 0.0M
2023-03-30 118.00 120.00 118.00 118.00 0.0M
2023-03-29 117.00 120.00 117.00 118.00 0.0M
2023-03-28 120.00 120.00 118.00 119.00 0.0M
2023-03-27 120.00 121.00 117.00 121.00 0.0M
2023-03-24 118.00 119.00 117.00 118.00 0.0M
2023-03-23 119.00 119.00 117.00 119.00 0.0M
2023-03-22 119.00 120.00 117.00 119.00 0.0M
2023-03-20 122.00 123.00 118.00 118.00 0.1M
2023-03-17 126.00 137.00 122.00 122.00 0.9M
2023-03-16 120.00 125.00 119.00 122.00 0.1M
2023-03-15 127.00 132.00 122.00 123.00 0.3M
2023-03-14 128.00 133.00 124.00 130.00 0.3M
2023-03-13 144.00 145.00 128.00 132.00 1.6M
2023-03-10 114.00 155.00 113.00 144.00 10.5M
2023-03-09 113.00 113.00 111.00 111.00 0.0M
2023-03-08 114.00 115.00 108.00 113.00 0.1M
2023-03-07 113.00 117.00 112.00 114.00 0.1M
2023-03-06 114.00 114.00 111.00 113.00 0.1M
2023-03-03 108.00 114.00 107.00 114.00 0.1M
2023-03-02 107.00 109.00 106.00 106.00 0.0M
2023-03-01 108.00 108.00 107.00 108.00 0.0M
2023-02-28 107.00 109.00 107.00 107.00 0.0M
2023-02-27 106.00 108.00 105.00 107.00 0.0M
2023-02-24 106.00 107.00 106.00 107.00 0.0M
2023-02-22 106.00 107.00 105.00 106.00 0.0M
2023-02-21 108.00 108.00 104.00 107.00 0.0M
2023-02-20 106.00 107.00 105.00 107.00 0.0M
2023-02-17 106.00 106.00 105.00 106.00 0.0M
2023-02-16 108.00 108.00 105.00 106.00 0.0M
2023-02-15 106.00 108.00 106.00 107.00 0.0M
2023-02-14 105.00 109.00 104.00 107.00 0.0M
2023-02-13 104.00 105.00 104.00 104.00 0.0M
2023-02-10 105.00 107.00 105.00 105.00 0.0M
2023-02-09 106.00 108.00 106.00 108.00 0.0M
2023-02-08 107.00 107.00 106.00 107.00 0.0M
2023-02-07 108.00 108.00 106.00 106.00 0.0M
2023-02-06 107.00 108.00 106.00 108.00 0.0M
2023-02-03 106.00 107.00 105.00 107.00 0.0M
2023-02-02 108.00 108.00 104.00 107.00 0.1M
2023-02-01 107.00 107.00 106.00 107.00 0.0M
2023-01-31 106.00 108.00 106.00 106.00 0.0M
2023-01-30 107.00 109.00 107.00 109.00 0.0M
2023-01-27 107.00 108.00 106.00 106.00 0.0M
2023-01-26 110.00 110.00 107.00 107.00 0.0M
2023-01-25 108.00 109.00 105.00 109.00 0.0M
2023-01-24 111.00 111.00 109.00 109.00 0.0M
2023-01-23 111.00 111.00 109.00 110.00 0.0M
2023-01-20 104.00 118.00 104.00 111.00 0.3M
2023-01-19 103.00 105.00 103.00 103.00 0.0M
2023-01-18 104.00 105.00 104.00 104.00 0.0M
2023-01-17 103.00 105.00 103.00 104.00 0.0M
2023-01-16 103.00 105.00 103.00 103.00 0.0M
2023-01-13 105.00 107.00 104.00 104.00 0.0M
2023-01-12 108.00 110.00 107.00 107.00 0.0M
2023-01-11 107.00 111.00 105.00 109.00 0.2M
2023-01-10 103.00 105.00 103.00 104.00 0.0M
2023-01-06 103.00 105.00 102.00 104.00 0.1M
2023-01-05 107.00 119.00 104.00 104.00 0.7M
2023-01-04 106.00 106.00 104.00 104.00 0.0M