J Escom (3779)

3779
🏛️ Japón →
191.00
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
2021-12-30 113.00 153.00 113.00 153.00 7.2M
2021-12-29 104.00 104.00 102.00 103.00 0.0M
2021-12-28 102.00 102.00 100.00 102.00 0.2M
2021-12-27 100.00 102.00 100.00 100.00 0.0M
2021-12-24 102.00 103.00 100.00 102.00 0.1M
2021-12-23 102.00 104.00 101.00 102.00 0.1M
2021-12-22 101.00 102.00 100.00 102.00 0.0M
2021-12-21 101.00 102.00 100.00 102.00 0.1M
2021-12-20 102.00 103.00 101.00 102.00 0.0M
2021-12-17 102.00 103.00 102.00 103.00 0.0M
2021-12-16 103.00 104.00 102.00 104.00 0.0M
2021-12-15 102.00 103.00 101.00 103.00 0.0M
2021-12-14 104.00 104.00 101.00 101.00 0.0M
2021-12-13 103.00 104.00 103.00 104.00 0.0M
2021-12-10 104.00 104.00 103.00 103.00 0.0M
2021-12-09 103.00 104.00 103.00 103.00 0.0M
2021-12-08 104.00 105.00 103.00 105.00 0.1M
2021-12-07 102.00 104.00 102.00 104.00 0.1M
2021-12-06 102.00 103.00 100.00 103.00 0.1M
2021-12-03 102.00 102.00 101.00 101.00 0.0M
2021-12-02 101.00 102.00 101.00 102.00 0.0M
2021-12-01 102.00 103.00 101.00 103.00 0.0M
2021-11-30 103.00 104.00 102.00 102.00 0.0M
2021-11-29 103.00 105.00 101.00 104.00 0.1M
2021-11-26 105.00 106.00 104.00 104.00 0.1M
2021-11-25 106.00 107.00 106.00 106.00 0.0M
2021-11-24 107.00 107.00 105.00 106.00 0.1M
2021-11-22 108.00 108.00 106.00 107.00 0.1M
2021-11-19 107.00 109.00 107.00 108.00 0.0M
2021-11-18 109.00 109.00 106.00 106.00 0.0M
2021-11-17 109.00 109.00 107.00 108.00 0.0M
2021-11-16 108.00 110.00 107.00 110.00 0.1M
2021-11-15 107.00 109.00 107.00 109.00 0.0M
2021-11-12 107.00 108.00 107.00 108.00 0.0M
2021-11-11 107.00 108.00 105.00 108.00 0.1M
2021-11-10 107.00 109.00 107.00 108.00 0.0M
2021-11-09 108.00 109.00 107.00 108.00 0.0M
2021-11-08 108.00 109.00 107.00 109.00 0.0M
2021-11-05 108.00 109.00 107.00 108.00 0.0M
2021-11-04 108.00 109.00 107.00 109.00 0.0M
2021-11-02 108.00 109.00 107.00 108.00 0.1M
2021-11-01 108.00 109.00 107.00 107.00 0.1M
2021-10-29 108.00 109.00 107.00 109.00 0.1M
2021-10-28 107.00 109.00 107.00 109.00 0.0M
2021-10-27 111.00 111.00 108.00 109.00 0.1M
2021-10-26 109.00 111.00 107.00 111.00 0.2M
2021-10-25 112.00 113.00 108.00 110.00 1.2M
2021-10-22 105.00 107.00 105.00 107.00 0.0M
2021-10-21 106.00 107.00 106.00 106.00 0.0M
2021-10-20 107.00 108.00 106.00 107.00 0.0M
2021-10-19 106.00 108.00 105.00 108.00 0.1M
2021-10-18 111.00 113.00 106.00 108.00 0.7M
2021-10-15 105.00 107.00 105.00 107.00 0.0M
2021-10-14 105.00 106.00 105.00 106.00 0.0M
2021-10-13 104.00 105.00 104.00 104.00 0.0M
2021-10-12 105.00 106.00 104.00 105.00 0.0M
2021-10-11 104.00 106.00 104.00 106.00 0.0M
2021-10-08 105.00 105.00 104.00 105.00 0.1M
2021-10-07 105.00 106.00 104.00 105.00 0.0M
2021-10-06 106.00 107.00 104.00 106.00 0.1M
2021-10-05 105.00 107.00 105.00 106.00 0.0M
2021-10-04 107.00 108.00 105.00 106.00 0.0M
2021-10-01 108.00 108.00 106.00 108.00 0.1M
2021-09-30 108.00 108.00 107.00 108.00 0.0M
2021-09-29 106.00 107.00 105.00 107.00 0.0M
2021-09-28 106.00 107.00 106.00 106.00 0.0M
2021-09-27 108.00 108.00 106.00 107.00 0.1M
2021-09-24 106.00 107.00 105.00 107.00 0.1M
2021-09-22 111.00 117.00 104.00 105.00 1.0M
2021-09-21 105.00 108.00 105.00 107.00 0.0M
2021-09-17 108.00 109.00 108.00 108.00 0.0M
2021-09-16 108.00 108.00 107.00 107.00 0.0M
2021-09-15 109.00 110.00 106.00 108.00 0.1M
2021-09-14 111.00 111.00 109.00 109.00 0.1M
2021-09-13 110.00 111.00 109.00 111.00 0.0M
2021-09-10 109.00 112.00 109.00 111.00 0.1M
2021-09-09 110.00 110.00 109.00 110.00 0.0M
2021-09-08 109.00 110.00 109.00 110.00 0.0M
2021-09-07 109.00 110.00 109.00 110.00 0.0M
2021-09-06 109.00 110.00 109.00 110.00 0.0M
2021-09-03 108.00 110.00 108.00 110.00 0.0M
2021-09-02 110.00 110.00 109.00 110.00 0.0M
2021-09-01 111.00 111.00 109.00 110.00 0.1M
2021-08-31 109.00 110.00 109.00 110.00 0.0M
2021-08-30 109.00 109.00 108.00 108.00 0.0M
2021-08-27 109.00 109.00 108.00 108.00 0.1M
2021-08-26 109.00 109.00 107.00 109.00 0.0M
2021-08-25 110.00 110.00 107.00 110.00 0.1M
2021-08-24 108.00 109.00 108.00 109.00 0.0M
2021-08-23 106.00 109.00 106.00 109.00 0.0M
2021-08-20 106.00 107.00 105.00 107.00 0.0M
2021-08-19 107.00 108.00 106.00 106.00 0.0M
2021-08-18 106.00 108.00 106.00 108.00 0.0M
2021-08-17 107.00 108.00 106.00 106.00 0.0M
2021-08-16 109.00 109.00 106.00 108.00 0.0M
2021-08-13 108.00 109.00 107.00 109.00 0.0M
2021-08-12 109.00 109.00 108.00 109.00 0.0M
2021-08-11 108.00 109.00 107.00 108.00 0.1M
2021-08-10 108.00 108.00 107.00 108.00 0.0M
2021-08-06 109.00 109.00 107.00 107.00 0.0M
2021-08-05 107.00 109.00 107.00 109.00 0.0M
2021-08-04 108.00 109.00 107.00 107.00 0.1M
2021-08-03 109.00 110.00 109.00 109.00 0.0M
2021-08-02 109.00 110.00 108.00 110.00 0.0M
2021-07-30 109.00 111.00 109.00 109.00 0.0M
2021-07-29 110.00 111.00 109.00 111.00 0.0M
2021-07-28 109.00 111.00 109.00 109.00 0.0M
2021-07-27 109.00 110.00 109.00 110.00 0.0M
2021-07-26 109.00 110.00 108.00 109.00 0.0M
2021-07-21 109.00 110.00 108.00 110.00 0.0M
2021-07-20 108.00 109.00 108.00 108.00 0.0M
2021-07-19 110.00 111.00 109.00 109.00 0.0M
2021-07-16 110.00 111.00 110.00 111.00 0.0M
2021-07-15 110.00 111.00 110.00 111.00 0.0M
2021-07-14 109.00 111.00 109.00 111.00 0.0M
2021-07-13 110.00 112.00 109.00 110.00 0.1M
2021-07-12 110.00 111.00 109.00 110.00 0.0M
2021-07-09 109.00 110.00 107.00 110.00 0.0M
2021-07-08 110.00 111.00 109.00 109.00 0.0M
2021-07-07 110.00 111.00 109.00 110.00 0.0M
2021-07-06 110.00 111.00 110.00 111.00 0.0M
2021-07-05 110.00 111.00 110.00 111.00 0.0M
2021-07-02 112.00 112.00 110.00 111.00 0.0M
2021-07-01 111.00 112.00 110.00 112.00 0.0M
2021-06-30 111.00 112.00 109.00 111.00 0.1M
2021-06-29 113.00 113.00 110.00 111.00 0.0M
2021-06-28 112.00 113.00 111.00 113.00 0.1M
2021-06-25 111.00 112.00 110.00 112.00 0.0M
2021-06-24 111.00 111.00 110.00 111.00 0.0M
2021-06-23 111.00 111.00 109.00 110.00 0.0M
2021-06-22 110.00 111.00 109.00 111.00 0.0M
2021-06-21 110.00 110.00 109.00 109.00 0.0M
2021-06-18 110.00 112.00 110.00 111.00 0.0M
2021-06-17 110.00 111.00 110.00 110.00 0.0M
2021-06-16 111.00 111.00 110.00 110.00 0.0M
2021-06-15 111.00 112.00 110.00 111.00 0.0M
2021-06-14 111.00 113.00 110.00 111.00 0.0M
2021-06-11 111.00 112.00 109.00 111.00 0.0M
2021-06-10 110.00 111.00 110.00 111.00 0.0M
2021-06-09 110.00 111.00 110.00 110.00 0.1M
2021-06-08 110.00 111.00 109.00 110.00 0.0M
2021-06-07 109.00 110.00 109.00 110.00 0.1M
2021-06-04 109.00 109.00 108.00 109.00 0.0M
2021-06-03 109.00 110.00 109.00 109.00 0.0M
2021-06-02 109.00 110.00 109.00 109.00 0.0M
2021-06-01 110.00 110.00 109.00 110.00 0.0M
2021-05-31 109.00 111.00 109.00 110.00 0.1M
2021-05-28 110.00 110.00 109.00 110.00 0.0M
2021-05-27 108.00 110.00 107.00 110.00 0.0M
2021-05-26 108.00 109.00 107.00 108.00 0.0M
2021-05-25 109.00 109.00 107.00 108.00 0.0M
2021-05-24 109.00 109.00 106.00 107.00 0.1M
2021-05-21 108.00 110.00 107.00 109.00 0.0M
2021-05-20 106.00 108.00 106.00 108.00 0.0M
2021-05-19 105.00 107.00 105.00 107.00 0.0M
2021-05-18 106.00 107.00 105.00 107.00 0.1M
2021-05-17 106.00 107.00 105.00 106.00 0.0M
2021-05-14 105.00 107.00 105.00 107.00 0.1M
2021-05-13 107.00 107.00 104.00 105.00 0.2M
2021-05-12 109.00 110.00 106.00 107.00 0.1M
2021-05-11 110.00 111.00 108.00 109.00 0.1M
2021-05-10 110.00 111.00 109.00 109.00 0.1M
2021-05-07 108.00 110.00 108.00 110.00 0.0M
2021-05-06 110.00 110.00 108.00 110.00 0.1M
2021-04-30 110.00 111.00 109.00 110.00 0.1M
2021-04-28 114.00 120.00 109.00 111.00 1.1M
2021-04-27 111.00 112.00 110.00 111.00 0.1M
2021-04-26 111.00 112.00 111.00 111.00 0.0M
2021-04-23 111.00 112.00 110.00 112.00 0.1M
2021-04-22 111.00 111.00 109.00 111.00 0.1M
2021-04-21 110.00 111.00 109.00 110.00 0.1M
2021-04-20 110.00 111.00 110.00 111.00 0.0M
2021-04-19 110.00 112.00 110.00 112.00 0.0M
2021-04-16 110.00 112.00 110.00 111.00 0.0M
2021-04-15 110.00 112.00 110.00 111.00 0.1M
2021-04-14 110.00 112.00 110.00 110.00 0.0M
2021-04-13 111.00 112.00 110.00 111.00 0.0M
2021-04-12 112.00 113.00 111.00 112.00 0.1M
2021-04-09 113.00 114.00 111.00 113.00 0.1M
2021-04-08 111.00 114.00 110.00 114.00 0.1M
2021-04-07 112.00 113.00 111.00 112.00 0.0M
2021-04-06 113.00 113.00 111.00 111.00 0.0M
2021-04-05 112.00 113.00 112.00 113.00 0.1M
2021-04-02 114.00 114.00 109.00 112.00 0.1M
2021-04-01 112.00 114.00 112.00 114.00 0.0M
2021-03-31 113.00 113.00 111.00 113.00 0.0M
2021-03-30 113.00 114.00 111.00 113.00 0.0M
2021-03-29 114.00 114.00 112.00 113.00 0.1M
2021-03-26 113.00 114.00 111.00 114.00 0.2M
2021-03-25 111.00 112.00 110.00 112.00 0.1M
2021-03-24 111.00 111.00 108.00 109.00 0.2M
2021-03-23 113.00 114.00 111.00 112.00 0.1M
2021-03-22 112.00 113.00 111.00 112.00 0.0M
2021-03-19 113.00 113.00 111.00 112.00 0.0M
2021-03-18 111.00 114.00 111.00 114.00 0.1M
2021-03-17 111.00 112.00 110.00 111.00 0.0M
2021-03-16 112.00 112.00 110.00 112.00 0.0M
2021-03-15 110.00 112.00 110.00 112.00 0.0M
2021-03-12 112.00 112.00 110.00 110.00 0.1M
2021-03-11 111.00 112.00 110.00 112.00 0.0M
2021-03-10 111.00 112.00 110.00 110.00 0.1M
2021-03-09 109.00 111.00 107.00 111.00 0.1M
2021-03-08 108.00 109.00 107.00 109.00 0.0M
2021-03-05 108.00 108.00 105.00 108.00 0.1M
2021-03-04 110.00 111.00 107.00 108.00 0.2M
2021-03-03 112.00 112.00 110.00 112.00 0.0M
2021-03-02 111.00 112.00 107.00 112.00 0.1M
2021-03-01 110.00 112.00 110.00 110.00 0.1M
2021-02-26 113.00 113.00 110.00 110.00 0.1M
2021-02-25 111.00 114.00 110.00 114.00 0.2M
2021-02-24 111.00 114.00 109.00 110.00 0.3M
2021-02-22 108.00 112.00 107.00 112.00 0.1M
2021-02-19 108.00 108.00 106.00 107.00 0.3M
2021-02-18 111.00 112.00 108.00 109.00 0.2M
2021-02-17 108.00 114.00 108.00 111.00 0.2M
2021-02-16 109.00 111.00 107.00 108.00 0.1M
2021-02-15 111.00 111.00 109.00 109.00 0.1M
2021-02-12 110.00 111.00 109.00 111.00 0.2M
2021-02-10 111.00 111.00 107.00 108.00 0.2M
2021-02-09 109.00 112.00 109.00 110.00 0.2M
2021-02-08 108.00 110.00 108.00 109.00 0.0M
2021-02-05 106.00 111.00 106.00 108.00 0.2M
2021-02-04 108.00 108.00 105.00 106.00 0.1M
2021-02-03 107.00 108.00 105.00 107.00 0.1M
2021-02-02 106.00 107.00 105.00 106.00 0.0M
2021-02-01 106.00 106.00 104.00 105.00 0.1M
2021-01-29 108.00 109.00 106.00 106.00 0.1M
2021-01-28 107.00 109.00 107.00 108.00 0.0M
2021-01-27 107.00 109.00 107.00 109.00 0.0M
2021-01-26 108.00 108.00 107.00 107.00 0.0M
2021-01-25 108.00 109.00 107.00 108.00 0.0M
2021-01-22 109.00 109.00 107.00 108.00 0.0M
2021-01-21 107.00 109.00 107.00 108.00 0.1M
2021-01-20 109.00 109.00 106.00 108.00 0.0M
2021-01-19 107.00 108.00 107.00 108.00 0.0M
2021-01-18 107.00 107.00 106.00 107.00 0.0M
2021-01-15 107.00 110.00 106.00 107.00 0.2M
2021-01-14 109.00 109.00 105.00 107.00 0.2M
2021-01-13 112.00 112.00 108.00 108.00 0.1M
2021-01-12 110.00 112.00 109.00 111.00 0.1M
2021-01-08 110.00 110.00 108.00 110.00 0.1M
2021-01-07 109.00 111.00 108.00 110.00 0.1M
2021-01-06 108.00 109.00 104.00 108.00 0.2M
2021-01-05 110.00 111.00 107.00 108.00 0.2M
2021-01-04 107.00 124.00 105.00 112.00 1.0M