Inpex Corp. (1605)

1605
🏛️ Japón →
2,738.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 2,775.00 2,798.50 2,758.00 2,797.00 755.4K
09:05 2,798.00 2,798.50 2,773.00 2,775.50 348.6K
09:10 2,774.50 2,785.00 2,768.00 2,781.50 202.2K
09:15 2,782.00 2,784.50 2,775.00 2,776.50 112.6K
09:20 2,777.50 2,781.50 2,776.00 2,781.50 60.3K
09:25 2,781.50 2,787.00 2,781.00 2,785.50 77.2K
09:30 2,786.50 2,796.00 2,784.50 2,795.00 125.4K
09:35 2,795.50 2,796.50 2,791.50 2,793.50 79.9K
09:40 2,794.00 2,794.00 2,791.00 2,794.00 29.1K
09:45 2,794.00 2,794.50 2,787.50 2,789.00 64.7K
09:50 2,789.50 2,792.50 2,786.00 2,786.50 41.3K
09:55 2,786.50 2,789.00 2,784.00 2,788.50 38.3K
10:00 2,788.50 2,792.00 2,786.00 2,790.00 33.4K
10:05 2,791.00 2,794.50 2,790.50 2,794.50 34.5K
10:10 2,794.00 2,796.00 2,793.50 2,794.50 66.8K
10:15 2,794.50 2,797.00 2,794.50 2,795.50 32.9K
10:20 2,796.50 2,799.00 2,796.00 2,798.50 50.3K
10:25 2,797.50 2,798.50 2,791.50 2,792.00 67.9K
10:30 2,792.00 2,794.00 2,790.00 2,793.50 31.5K
10:35 2,793.50 2,796.50 2,793.50 2,795.00 19.5K
10:40 2,795.50 2,798.50 2,795.50 2,798.00 32.1K
10:45 2,798.00 2,803.50 2,798.00 2,802.50 160.1K
10:50 2,802.50 2,805.00 2,801.00 2,802.50 41.0K
10:55 2,801.00 2,801.00 2,796.00 2,796.00 59.5K
11:00 2,795.50 2,796.50 2,795.00 2,796.00 10.6K
11:05 2,796.50 2,802.00 2,796.50 2,801.00 130.8K
11:10 2,801.00 2,802.00 2,798.00 2,799.00 32.5K
11:15 2,799.50 2,803.50 2,799.00 2,799.50 37.7K
11:20 2,799.50 2,799.50 2,796.00 2,798.00 39.7K
11:25 2,797.50 2,799.00 2,795.50 2,796.50 43.5K
11:30 2,797.50 2,797.50 2,797.50 2,797.50 8.6K
12:30 2,796.50 2,799.00 2,788.00 2,788.00 144.8K
12:35 2,789.00 2,790.50 2,784.00 2,790.00 103.6K
12:40 2,790.00 2,790.00 2,779.00 2,779.00 83.8K
12:45 2,780.00 2,784.00 2,779.50 2,784.00 35.3K
12:50 2,783.50 2,785.00 2,782.50 2,783.50 31.3K
12:55 2,784.00 2,787.50 2,784.00 2,785.50 34.4K
13:00 2,785.50 2,789.00 2,783.50 2,786.00 49.1K
13:05 2,786.50 2,791.00 2,786.00 2,790.00 29.8K
13:10 2,790.00 2,791.00 2,789.00 2,789.50 27.6K
13:15 2,789.50 2,791.00 2,789.50 2,791.00 22.1K
13:20 2,791.50 2,791.50 2,788.50 2,789.00 36.4K
13:25 2,788.50 2,789.50 2,785.00 2,785.00 32.5K
13:30 2,785.50 2,785.50 2,782.00 2,784.00 24.5K
13:35 2,785.00 2,786.50 2,785.00 2,785.50 17.3K
13:40 2,786.00 2,786.00 2,784.00 2,785.50 27.1K
13:45 2,785.00 2,785.00 2,782.50 2,782.50 32.8K
13:50 2,782.50 2,783.00 2,779.50 2,779.50 122.1K
13:55 2,780.00 2,780.00 2,775.00 2,776.00 35.4K
14:00 2,776.50 2,780.00 2,775.50 2,779.50 22.0K
14:05 2,780.00 2,782.50 2,778.50 2,782.00 30.7K
14:10 2,782.00 2,783.50 2,782.00 2,783.50 16.1K
14:15 2,782.50 2,784.50 2,781.50 2,782.50 31.9K
14:20 2,782.00 2,783.50 2,780.50 2,783.50 26.4K
14:25 2,783.00 2,785.00 2,783.00 2,784.00 27.7K
14:30 2,783.50 2,786.00 2,781.50 2,781.50 30.7K
14:35 2,782.00 2,782.00 2,775.50 2,779.50 61.6K
14:40 2,779.50 2,780.50 2,778.00 2,778.00 18.3K
14:45 2,779.50 2,780.50 2,779.00 2,779.50 22.4K
14:50 2,779.50 2,780.50 2,777.50 2,778.50 28.6K
14:55 2,778.50 2,781.50 2,778.50 2,779.50 33.6K
15:00 2,779.50 2,783.00 2,778.50 2,778.50 44.9K
15:05 2,778.50 2,779.50 2,774.50 2,774.50 56.4K
15:10 2,775.00 2,776.50 2,771.00 2,775.00 52.1K
15:15 2,774.50 2,779.50 2,772.00 2,778.50 61.6K
15:20 2,778.00 2,783.00 2,777.50 2,780.00 117.8K
15:30 2,775.00 2,775.00 2,775.00 2,775.00 1,626.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 2,774.00 2,779.00 2,738.00 2,738.00 4.1M
2025-09-26 2,775.00 2,805.00 2,756.00 2,775.00 6.1M
2025-09-25 2,754.00 2,769.00 2,725.50 2,740.00 5.3M
2025-09-24 2,663.00 2,714.50 2,644.50 2,714.50 5.4M
2025-09-22 2,602.50 2,642.50 2,592.00 2,638.00 3.0M
2025-09-19 2,616.00 2,643.00 2,600.00 2,613.00 8.3M
2025-09-18 2,660.50 2,661.50 2,627.00 2,630.00 4.9M
2025-09-17 2,671.50 2,673.00 2,640.00 2,640.00 4.3M
2025-09-16 2,640.00 2,674.50 2,635.50 2,654.50 5.0M
2025-09-12 2,667.50 2,679.50 2,639.00 2,646.50 4.3M
2025-09-11 2,645.50 2,668.00 2,633.50 2,657.50 4.6M
2025-09-10 2,610.00 2,618.00 2,581.00 2,615.00 4.2M
2025-09-09 2,610.00 2,611.00 2,552.00 2,575.00 5.4M
2025-09-08 2,598.00 2,621.50 2,563.00 2,618.50 5.6M
2025-09-05 2,600.00 2,606.00 2,576.00 2,605.50 4.1M
2025-09-04 2,548.50 2,586.50 2,537.50 2,565.50 3.9M
2025-09-03 2,594.00 2,604.50 2,563.00 2,570.00 6.3M
2025-09-02 2,564.00 2,588.00 2,556.50 2,582.00 4.7M
2025-09-01 2,550.00 2,572.50 2,520.50 2,543.00 5.4M
2025-08-29 2,560.00 2,562.00 2,508.00 2,518.00 5.7M
2025-08-28 2,475.00 2,539.50 2,471.50 2,532.50 8.6M
2025-08-27 2,412.00 2,436.00 2,406.00 2,427.50 3.8M
2025-08-26 2,454.00 2,460.50 2,421.50 2,433.00 4.5M
2025-08-25 2,463.00 2,488.00 2,438.00 2,452.50 4.8M
2025-08-22 2,407.00 2,437.50 2,405.00 2,428.50 6.2M
2025-08-21 2,380.00 2,392.00 2,369.00 2,391.00 3.6M
2025-08-20 2,354.50 2,395.00 2,352.00 2,374.00 6.1M
2025-08-19 2,330.00 2,350.00 2,312.00 2,350.00 5.5M
2025-08-18 2,354.00 2,370.00 2,327.00 2,330.50 4.6M
2025-08-15 2,324.50 2,346.50 2,311.50 2,342.00 4.9M
2025-08-14 2,325.00 2,338.50 2,300.00 2,310.50 5.9M
2025-08-13 2,365.00 2,369.00 2,336.00 2,342.00 7.0M
2025-08-12 2,338.50 2,404.50 2,332.00 2,388.00 17.1M
2025-08-08 2,184.00 2,268.00 2,176.00 2,230.00 10.7M
2025-08-07 2,160.00 2,189.50 2,150.50 2,189.00 4.3M
2025-08-06 2,122.00 2,175.00 2,121.50 2,175.00 5.0M
2025-08-05 2,111.00 2,130.00 2,099.00 2,117.00 3.9M
2025-08-04 2,070.00 2,104.00 2,059.00 2,097.00 6.6M
2025-08-01 2,147.50 2,159.50 2,134.00 2,158.50 4.9M
2025-07-31 2,134.00 2,149.00 2,129.50 2,147.50 5.1M
2025-07-30 2,128.00 2,133.00 2,116.50 2,125.00 14.6M
2025-07-29 2,088.00 2,114.00 2,081.00 2,111.50 4.2M
2025-07-28 2,103.00 2,113.00 2,086.00 2,088.00 3.3M
2025-07-25 2,094.50 2,107.00 2,081.50 2,103.00 3.3M
2025-07-24 2,088.00 2,105.00 2,084.00 2,086.00 6.3M
2025-07-23 2,060.00 2,090.00 2,054.00 2,069.50 7.1M
2025-07-22 2,040.50 2,044.00 2,014.00 2,039.00 4.4M
2025-07-18 2,055.00 2,062.00 2,039.00 2,043.00 3.1M
2025-07-17 2,057.00 2,059.00 2,035.00 2,048.50 3.4M
2025-07-16 2,071.50 2,074.00 2,048.00 2,070.00 3.8M
2025-07-15 2,072.00 2,080.00 2,060.50 2,071.00 4.6M
2025-07-14 2,093.50 2,096.50 2,074.00 2,077.50 3.6M
2025-07-11 2,073.50 2,083.00 2,053.50 2,073.00 4.7M
2025-07-10 2,080.00 2,099.00 2,062.50 2,073.50 5.6M
2025-07-09 2,062.00 2,104.50 2,062.00 2,100.50 7.6M
2025-07-08 2,032.00 2,055.00 2,026.00 2,050.50 5.5M
2025-07-07 2,040.00 2,041.00 2,004.00 2,021.00 4.8M
2025-07-04 2,048.00 2,053.50 2,033.50 2,053.50 3.8M
2025-07-03 2,038.00 2,048.00 2,021.00 2,048.00 5.8M
2025-07-02 2,002.00 2,023.50 2,000.50 2,022.50 5.1M
2025-07-01 2,008.50 2,017.50 1,990.00 1,999.00 4.3M
2025-06-30 2,003.00 2,025.00 1,992.50 2,025.00 8.7M
2025-06-27 1,989.50 1,994.50 1,968.00 1,990.00 10.2M
2025-06-26 2,010.00 2,023.00 2,002.00 2,018.00 10.2M
2025-06-25 2,005.00 2,023.50 2,001.50 2,018.00 8.7M
2025-06-24 2,055.00 2,078.00 2,003.00 2,003.00 19.3M
2025-06-23 2,172.00 2,182.00 2,139.00 2,149.00 15.4M
2025-06-20 2,164.00 2,173.50 2,122.00 2,122.00 10.5M
2025-06-19 2,155.00 2,168.00 2,126.00 2,154.50 6.6M
2025-06-18 2,129.00 2,163.00 2,105.50 2,160.00 13.0M
2025-06-17 2,096.50 2,133.00 2,087.50 2,114.50 8.7M
2025-06-16 2,172.50 2,181.00 2,104.50 2,114.00 14.0M
2025-06-13 2,066.00 2,155.00 2,063.50 2,122.50 22.6M
2025-06-12 2,047.00 2,077.50 2,031.00 2,061.00 8.0M
2025-06-11 2,025.00 2,033.00 2,014.50 2,032.50 4.6M
2025-06-10 1,999.00 2,015.00 1,994.00 2,013.50 6.0M
2025-06-09 1,992.50 1,999.00 1,979.50 1,990.50 3.8M
2025-06-06 1,968.50 1,976.50 1,965.00 1,975.00 3.6M
2025-06-05 1,965.00 1,976.50 1,954.00 1,962.00 4.3M
2025-06-04 1,985.00 2,003.50 1,975.50 1,980.00 6.2M
2025-06-03 1,960.00 1,987.00 1,948.00 1,976.50 5.3M
2025-06-02 1,953.00 1,961.50 1,938.00 1,951.00 4.2M
2025-05-30 1,944.00 1,964.50 1,941.50 1,951.50 6.5M
2025-05-29 1,918.00 1,954.00 1,916.50 1,954.00 5.5M
2025-05-28 1,930.00 1,931.00 1,915.50 1,915.50 4.0M
2025-05-27 1,903.50 1,916.50 1,897.00 1,914.50 2.3M
2025-05-26 1,900.00 1,904.00 1,889.00 1,903.00 2.7M
2025-05-23 1,887.50 1,895.00 1,883.00 1,885.50 4.1M
2025-05-22 1,901.50 1,909.00 1,892.00 1,900.00 4.8M
2025-05-21 1,930.00 1,940.00 1,901.00 1,927.00 7.4M
2025-05-20 1,895.00 1,902.00 1,871.00 1,878.50 3.9M
2025-05-19 1,916.50 1,927.00 1,883.00 1,885.50 3.6M
2025-05-16 1,893.00 1,896.00 1,876.00 1,889.50 5.1M
2025-05-15 1,900.00 1,944.00 1,896.00 1,913.00 6.6M
2025-05-14 1,915.50 1,928.50 1,886.50 1,925.00 9.4M
2025-05-13 1,910.00 1,910.00 1,863.00 1,891.50 10.1M
2025-05-12 1,855.00 1,867.50 1,845.00 1,861.50 6.7M
2025-05-09 1,821.50 1,837.00 1,817.50 1,829.50 6.1M
2025-05-08 1,810.50 1,811.50 1,798.50 1,798.50 5.5M
2025-05-07 1,810.00 1,815.50 1,797.50 1,811.00 8.8M
2025-05-02 1,820.00 1,834.00 1,807.00 1,824.00 7.0M
2025-05-01 1,800.50 1,820.50 1,795.00 1,820.50 5.9M
2025-04-30 1,823.50 1,830.00 1,805.50 1,809.00 9.3M
2025-04-28 1,831.00 1,837.50 1,820.00 1,825.00 5.2M
2025-04-25 1,810.00 1,819.00 1,807.00 1,816.50 5.7M
2025-04-24 1,817.50 1,826.00 1,799.00 1,804.00 8.7M
2025-04-23 1,850.00 1,853.00 1,820.00 1,832.50 5.7M
2025-04-22 1,811.00 1,827.50 1,806.50 1,820.50 4.3M
2025-04-21 1,818.50 1,843.00 1,811.00 1,822.00 4.3M
2025-04-18 1,832.00 1,860.00 1,824.50 1,858.50 5.2M
2025-04-17 1,775.00 1,804.50 1,766.00 1,803.50 5.2M
2025-04-16 1,800.00 1,801.00 1,762.50 1,766.00 5.7M
2025-04-15 1,800.00 1,801.50 1,778.50 1,789.50 4.1M
2025-04-14 1,794.00 1,794.50 1,769.00 1,769.00 5.9M
2025-04-11 1,732.00 1,778.00 1,705.00 1,773.50 9.9M
2025-04-10 1,840.00 1,840.00 1,774.50 1,792.50 11.1M
2025-04-09 1,727.50 1,728.00 1,651.00 1,672.50 15.5M
2025-04-08 1,769.00 1,819.00 1,766.00 1,781.50 10.8M
2025-04-07 1,690.00 1,735.50 1,661.00 1,699.00 17.1M
2025-04-04 1,908.00 1,931.00 1,837.50 1,877.50 13.4M
2025-04-03 1,952.00 1,982.00 1,950.50 1,979.50 8.8M
2025-04-02 2,074.00 2,076.00 2,020.00 2,031.50 5.4M
2025-04-01 2,113.50 2,125.50 2,077.50 2,080.50 6.0M
2025-03-31 2,063.50 2,078.00 2,050.50 2,057.50 7.3M
2025-03-28 2,140.00 2,151.50 2,104.50 2,113.50 5.8M
2025-03-27 2,119.50 2,143.00 2,108.00 2,143.00 5.7M
2025-03-26 2,125.00 2,137.00 2,115.50 2,127.50 4.9M
2025-03-25 2,103.50 2,117.00 2,094.50 2,114.50 5.0M
2025-03-24 2,102.00 2,108.50 2,081.50 2,101.00 4.5M
2025-03-21 2,080.50 2,125.00 2,069.00 2,104.00 9.5M
2025-03-19 2,059.00 2,083.00 2,052.00 2,068.00 5.4M
2025-03-18 2,028.50 2,063.50 2,028.00 2,061.50 8.5M
2025-03-17 2,003.00 2,023.50 2,002.50 2,018.00 6.2M
2025-03-14 1,977.00 1,994.00 1,974.00 1,985.50 5.2M
2025-03-13 1,980.00 2,002.00 1,977.50 1,985.00 6.8M
2025-03-12 1,937.50 1,969.00 1,936.50 1,962.50 4.4M
2025-03-11 1,944.00 1,961.50 1,923.50 1,958.00 6.3M
2025-03-10 1,933.00 1,963.00 1,929.00 1,954.00 6.7M
2025-03-07 1,910.00 1,932.50 1,898.00 1,930.00 6.4M
2025-03-06 1,919.00 1,924.00 1,898.00 1,909.00 6.4M
2025-03-05 1,892.00 1,913.00 1,886.50 1,913.00 6.2M
2025-03-04 1,895.00 1,901.00 1,869.00 1,897.50 9.2M
2025-03-03 1,930.00 1,946.00 1,915.00 1,933.00 5.4M
2025-02-28 1,899.00 1,914.00 1,892.50 1,906.50 7.9M
2025-02-27 1,877.50 1,899.00 1,876.50 1,899.00 5.2M
2025-02-26 1,870.00 1,875.50 1,851.00 1,864.50 8.1M
2025-02-25 1,900.00 1,908.00 1,888.00 1,896.50 6.0M
2025-02-21 1,901.50 1,929.50 1,901.50 1,915.00 5.6M
2025-02-20 1,901.00 1,916.00 1,882.00 1,901.50 6.8M
2025-02-19 1,887.50 1,911.00 1,877.00 1,879.50 6.5M
2025-02-18 1,871.50 1,886.50 1,853.50 1,876.00 4.9M
2025-02-17 1,925.00 1,929.00 1,856.00 1,861.50 10.0M
2025-02-14 1,940.00 1,940.00 1,882.00 1,897.50 13.7M
2025-02-13 1,930.00 1,945.00 1,918.00 1,925.00 7.4M
2025-02-12 1,915.00 1,933.00 1,897.50 1,930.00 9.8M
2025-02-10 1,869.00 1,897.00 1,862.00 1,894.00 5.7M
2025-02-07 1,858.00 1,867.00 1,842.50 1,863.50 3.7M
2025-02-06 1,850.00 1,863.50 1,846.50 1,858.00 3.6M
2025-02-05 1,865.00 1,871.50 1,843.50 1,855.50 4.3M
2025-02-04 1,862.00 1,865.50 1,837.00 1,844.00 6.7M
2025-02-03 1,865.00 1,866.50 1,845.00 1,845.00 8.3M
2025-01-31 1,852.00 1,872.50 1,845.50 1,870.00 7.4M
2025-01-30 1,851.50 1,861.00 1,848.00 1,854.50 5.3M
2025-01-29 1,873.50 1,881.50 1,851.00 1,851.50 6.8M
2025-01-28 1,875.00 1,883.00 1,862.00 1,870.50 4.3M
2025-01-27 1,888.00 1,899.00 1,878.00 1,887.00 4.9M
2025-01-24 1,884.00 1,895.50 1,876.00 1,887.00 5.5M
2025-01-23 1,871.00 1,892.00 1,862.00 1,887.00 6.9M
2025-01-22 1,901.00 1,908.00 1,870.00 1,870.00 11.4M
2025-01-21 1,944.00 1,950.00 1,908.00 1,911.00 10.3M
2025-01-20 1,965.00 1,982.00 1,954.00 1,955.50 4.5M
2025-01-17 1,965.00 1,971.00 1,938.50 1,971.00 5.8M
2025-01-16 1,992.50 2,005.50 1,984.00 1,990.50 8.5M
2025-01-15 1,989.00 1,995.00 1,975.50 1,990.50 4.7M
2025-01-14 1,998.50 2,014.50 1,971.50 1,977.50 11.5M
2025-01-10 1,958.00 1,966.50 1,950.00 1,950.00 4.0M
2025-01-09 1,983.00 1,984.00 1,955.00 1,958.00 5.7M
2025-01-08 1,982.50 2,001.00 1,965.50 1,993.50 8.0M
2025-01-07 1,999.00 2,000.00 1,966.00 1,984.50 7.9M
2025-01-06 1,990.00 2,005.00 1,984.50 2,004.50 11.8M