iFreeETF S

2247
🏛️ Japón →
1,861.00
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 12,715.00 12,720.00 12,695.00 12,695.00 0.0M
2023-12-28 12,700.00 12,720.00 12,690.00 12,695.00 0.0M
2023-12-27 12,765.00 12,785.00 12,755.00 12,775.00 0.0M
2023-12-26 12,690.00 12,705.00 12,690.00 12,700.00 0.0M
2023-12-25 12,775.00 12,775.00 12,675.00 12,680.00 0.0M
2023-12-22 12,645.00 12,670.00 12,625.00 12,660.00 0.1M
2023-12-21 12,670.00 12,680.00 12,615.00 12,650.00 0.0M
2023-12-20 12,895.00 12,895.00 12,825.00 12,830.00 0.0M
2023-12-19 12,655.00 12,755.00 12,640.00 12,755.00 0.0M
2023-12-18 12,595.00 12,605.00 12,590.00 12,590.00 0.0M
2023-12-15 12,580.00 12,610.00 12,545.00 12,545.00 0.0M
2023-12-14 12,630.00 12,635.00 12,485.00 12,525.00 0.1M
2023-12-13 12,675.00 12,685.00 12,665.00 12,685.00 0.0M
2023-12-12 12,655.00 12,655.00 12,600.00 12,605.00 0.0M
2023-12-11 12,515.00 12,565.00 12,515.00 12,560.00 0.0M
2023-12-08 12,385.00 12,385.00 12,270.00 12,355.00 0.1M
2023-12-07 12,555.00 12,555.00 12,500.00 12,500.00 0.0M
2023-12-06 12,605.00 12,645.00 12,605.00 12,630.00 0.0M
2023-12-05 12,595.00 12,595.00 12,570.00 12,570.00 0.0M
2023-12-04 12,595.00 12,615.00 12,575.00 12,615.00 0.0M
2023-12-01 12,655.00 12,675.00 12,635.00 12,675.00 0.0M
2023-11-30 12,550.00 12,570.00 12,540.00 12,570.00 0.0M
2023-11-29 12,540.00 12,590.00 12,535.00 12,570.00 0.0M
2023-11-28 12,645.00 12,655.00 12,630.00 12,650.00 0.0M
2023-11-27 12,755.00 12,755.00 12,680.00 12,685.00 0.0M
2023-11-24 12,775.00 12,780.00 12,750.00 12,750.00 0.0M
2023-11-22 12,585.00 12,625.00 12,585.00 12,625.00 0.0M
2023-11-21 12,650.00 12,650.00 12,565.00 12,590.00 0.0M
2023-11-20 12,670.00 12,670.00 12,575.00 12,585.00 0.0M
2023-11-17 12,735.00 12,735.00 12,725.00 12,730.00 0.0M
2023-11-16 12,745.00 12,765.00 12,725.00 12,760.00 0.0M
2023-11-15 12,720.00 12,725.00 12,690.00 12,720.00 0.0M
2023-11-14 12,530.00 12,535.00 12,530.00 12,530.00 0.0M
2023-11-13 12,495.00 12,495.00 12,480.00 12,485.00 0.0M
2023-11-10 12,305.00 12,330.00 12,300.00 12,325.00 0.1M
2023-11-09 12,355.00 12,385.00 12,355.00 12,385.00 0.0M
2023-11-08 12,320.00 12,330.00 12,320.00 12,325.00 0.0M
2023-11-07 12,230.00 12,250.00 12,230.00 12,250.00 0.0M
2023-11-06 12,185.00 12,210.00 12,185.00 12,200.00 0.0M
2023-11-02 11,935.00 11,970.00 11,935.00 11,960.00 0.0M
2023-11-01 11,850.00 11,850.00 11,840.00 11,850.00 0.0M
2023-10-31 11,615.00 11,695.00 11,615.00 11,665.00 0.0M
2023-10-30 11,575.00 11,580.00 11,565.00 11,565.00 0.0M
2023-10-27 11,705.00 11,705.00 11,680.00 11,695.00 0.0M
2023-10-26 11,705.00 11,720.00 11,700.00 11,720.00 0.0M
2023-10-25 11,905.00 11,905.00 11,865.00 11,865.00 0.0M
2023-10-24 11,850.00 11,850.00 11,825.00 11,845.00 0.0M
2023-10-23 11,880.00 11,880.00 11,860.00 11,880.00 0.0M
2023-10-20 11,970.00 11,980.00 11,955.00 11,965.00 0.0M
2023-10-19 12,130.00 12,130.00 12,065.00 12,080.00 0.0M
2023-10-18 12,225.00 12,235.00 12,215.00 12,225.00 0.0M
2023-10-17 12,260.00 12,260.00 12,215.00 12,215.00 0.0M
2023-10-16 12,175.00 12,175.00 12,125.00 12,125.00 0.0M
2023-10-13 12,185.00 12,205.00 12,185.00 12,190.00 0.0M
2023-10-12 12,265.00 12,265.00 12,230.00 12,240.00 0.0M
2023-10-11 12,125.00 12,145.00 12,110.00 12,145.00 0.0M
2023-10-10 12,070.00 12,070.00 12,020.00 12,065.00 0.0M
2023-10-06 11,880.00 11,880.00 11,815.00 11,840.00 0.0M
2023-10-05 11,930.00 11,930.00 11,830.00 11,845.00 0.0M
2023-10-04 11,875.00 11,875.00 11,760.00 11,760.00 0.0M
2023-10-03 12,020.00 12,020.00 11,990.00 12,000.00 0.0M
2023-10-02 12,060.00 12,075.00 12,060.00 12,075.00 0.0M
2023-09-29 11,985.00 12,025.00 11,980.00 12,010.00 0.0M
2023-09-28 11,980.00 11,980.00 11,965.00 11,980.00 0.0M
2023-09-27 11,935.00 11,940.00 11,925.00 11,935.00 0.0M
2023-09-26 12,070.00 12,070.00 12,030.00 12,030.00 0.0M
2023-09-25 12,005.00 12,020.00 11,990.00 12,020.00 0.0M
2023-09-22 11,975.00 12,005.00 11,940.00 12,000.00 0.0M
2023-09-21 12,215.00 12,215.00 12,180.00 12,180.00 0.0M
2023-09-20 12,280.00 12,280.00 12,270.00 12,270.00 0.0M
2023-09-19 12,305.00 12,310.00 12,300.00 12,305.00 0.0M
2023-09-15 12,420.00 12,430.00 12,420.00 12,430.00 0.0M
2023-09-14 12,325.00 12,335.00 12,325.00 12,335.00 0.0M
2023-09-13 12,120.00 12,295.00 11,955.00 12,285.00 0.0M
2023-09-12 12,290.00 12,295.00 12,270.00 12,290.00 0.0M
2023-09-11 12,280.00 12,280.00 12,200.00 12,220.00 0.0M
2023-09-08 12,270.00 12,270.00 12,245.00 12,245.00 0.0M
2023-09-07 12,335.00 12,340.00 12,305.00 12,310.00 0.0M
2023-09-06 12,360.00 12,430.00 12,360.00 12,380.00 0.0M
2023-09-05 12,380.00 12,385.00 12,380.00 12,385.00 0.0M
2023-09-04 12,345.00 12,355.00 12,345.00 12,350.00 0.0M
2023-09-01 12,295.00 12,305.00 12,280.00 12,305.00 0.0M
2023-08-31 12,350.00 12,370.00 12,350.00 12,355.00 0.0M
2023-08-30 12,290.00 12,325.00 12,290.00 12,325.00 0.0M
2023-08-29 12,145.00 12,145.00 12,135.00 12,135.00 0.0M
2023-08-28 12,095.00 12,095.00 12,075.00 12,075.00 0.0M
2023-08-25 11,970.00 11,985.00 11,960.00 11,960.00 0.0M
2023-08-24 12,105.00 12,125.00 12,080.00 12,125.00 0.0M
2023-08-23 11,990.00 12,000.00 11,990.00 12,000.00 0.0M
2023-08-22 11,980.00 12,020.00 11,980.00 12,005.00 0.0M
2023-08-21 11,875.00 11,900.00 11,875.00 11,885.00 0.0M
2023-08-18 11,880.00 11,915.00 11,880.00 11,880.00 0.0M
2023-08-17 12,065.00 12,065.00 12,050.00 12,060.00 0.0M
2023-08-16 12,100.00 12,100.00 12,080.00 12,080.00 0.0M
2023-08-15 12,220.00 12,240.00 12,220.00 12,240.00 0.0M
2023-08-14 12,260.00 12,260.00 12,080.00 12,080.00 0.0M
2023-08-10 12,035.00 12,035.00 12,035.00 12,035.00 0.0M
2023-08-09 12,055.00 12,055.00 12,055.00 12,055.00 0.0M
2023-08-08 12,075.00 12,080.00 12,075.00 12,080.00 0.0M
2023-08-07 12,020.00 12,020.00 11,900.00 11,910.00 0.0M
2023-08-03 12,115.00 12,130.00 12,115.00 12,130.00 0.0M
2023-08-02 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2023-08-01 12,215.00 12,255.00 12,215.00 12,245.00 0.0M
2023-07-31 12,070.00 12,140.00 12,060.00 12,140.00 0.0M
2023-07-28 11,710.00 11,900.00 11,710.00 11,785.00 0.0M
2023-07-27 11,990.00 12,010.00 11,990.00 12,010.00 0.0M
2023-07-26 12,035.00 12,045.00 12,030.00 12,045.00 0.0M
2023-07-25 12,025.00 12,045.00 12,025.00 12,045.00 0.0M
2023-07-24 11,990.00 11,990.00 11,990.00 11,990.00 0.0M
2023-07-21 11,860.00 11,905.00 11,860.00 11,895.00 0.0M
2023-07-20 11,885.00 11,885.00 11,875.00 11,875.00 0.0M
2023-07-19 11,830.00 11,870.00 11,830.00 11,870.00 0.0M
2023-07-18 11,715.00 11,715.00 11,690.00 11,690.00 0.0M
2023-07-14 11,610.00 11,610.00 11,560.00 11,585.00 0.0M
2023-07-13 11,575.00 11,640.00 11,575.00 11,640.00 0.0M
2023-07-12 11,615.00 11,615.00 11,565.00 11,580.00 0.0M
2023-07-11 11,620.00 11,620.00 11,600.00 11,620.00 0.0M
2023-07-10 11,660.00 11,730.00 11,660.00 11,700.00 0.0M
2023-07-07 11,895.00 11,895.00 11,845.00 11,855.00 0.0M
2023-07-06 12,000.00 12,000.00 11,900.00 11,900.00 0.0M
2023-07-05 12,060.00 12,060.00 12,015.00 12,030.00 0.0M
2023-07-04 12,075.00 12,075.00 12,020.00 12,035.00 0.0M
2023-07-03 12,015.00 12,025.00 11,995.00 12,005.00 0.0M
2023-06-30 11,900.00 11,915.00 11,895.00 11,900.00 0.0M
2023-06-29 11,840.00 11,840.00 11,830.00 11,835.00 0.0M
2023-06-28 11,755.00 11,755.00 11,735.00 11,735.00 0.0M
2023-06-27 11,625.00 11,630.00 11,625.00 11,630.00 0.0M
2023-06-26 11,665.00 11,680.00 11,665.00 11,670.00 0.0M
2023-06-23 11,720.00 11,720.00 11,655.00 11,700.00 0.0M
2023-06-22 11,635.00 11,635.00 11,555.00 11,555.00 0.0M
2023-06-21 11,605.00 11,625.00 11,605.00 11,620.00 0.0M
2023-06-20 11,670.00 11,680.00 11,660.00 11,680.00 0.0M
2023-06-19 11,705.00 11,705.00 11,650.00 11,670.00 0.0M
2023-06-16 11,585.00 11,585.00 11,550.00 11,550.00 0.0M
2023-06-15 11,435.00 11,490.00 11,435.00 11,490.00 0.0M
2023-06-14 11,450.00 11,450.00 11,420.00 11,420.00 0.0M
2023-06-13 11,380.00 11,380.00 11,315.00 11,335.00 0.0M
2023-06-12 11,210.00 11,240.00 11,210.00 11,225.00 0.0M
2023-06-09 11,140.00 11,140.00 11,140.00 11,140.00 0.0M
2023-06-08 11,175.00 11,175.00 11,120.00 11,120.00 0.0M
2023-06-07 11,180.00 11,180.00 11,145.00 11,145.00 0.0M
2023-06-06 11,130.00 11,150.00 11,125.00 11,140.00 0.0M
2023-06-05 11,205.00 11,210.00 11,195.00 11,195.00 0.0M
2023-06-02 10,965.00 10,985.00 10,965.00 10,985.00 0.0M
2023-06-01 10,910.00 10,910.00 10,900.00 10,905.00 0.0M
2023-05-31 11,000.00 11,000.00 10,930.00 10,930.00 0.0M
2023-05-30 11,070.00 11,075.00 11,030.00 11,075.00 0.0M
2023-05-29 11,125.00 11,125.00 11,055.00 11,055.00 0.0M
2023-05-26 10,850.00 10,850.00 10,815.00 10,825.00 0.0M
2023-05-25 10,795.00 10,795.00 10,790.00 10,790.00 0.0M
2023-05-24 10,765.00 10,765.00 10,730.00 10,730.00 0.0M
2023-05-23 10,910.00 10,910.00 10,885.00 10,885.00 0.0M
2023-05-22 10,785.00 10,805.00 10,770.00 10,805.00 0.0M
2023-05-19 10,900.00 10,900.00 10,865.00 10,865.00 0.0M
2023-05-18 10,700.00 10,700.00 10,670.00 10,690.00 0.0M
2023-05-17 10,485.00 10,485.00 10,480.00 10,480.00 0.0M
2023-05-16 10,515.00 10,515.00 10,485.00 10,485.00 0.0M
2023-05-15 10,470.00 10,510.00 10,450.00 10,510.00 0.0M
2023-05-12 10,410.00 10,435.00 10,410.00 10,435.00 0.0M