Kozosushi (9973)

9973
🏛️ Japón →
24.00
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 34.00 35.00 34.00 34.00 0.3M
2021-12-29 33.00 36.00 33.00 35.00 1.3M
2021-12-28 33.00 34.00 33.00 33.00 1.1M
2021-12-27 35.00 35.00 33.00 33.00 1.2M
2021-12-24 34.00 35.00 33.00 34.00 1.3M
2021-12-23 35.00 36.00 33.00 34.00 3.0M
2021-12-22 35.00 37.00 35.00 35.00 1.3M
2021-12-21 37.00 37.00 35.00 35.00 1.0M
2021-12-20 38.00 38.00 36.00 36.00 0.7M
2021-12-17 38.00 38.00 37.00 38.00 0.4M
2021-12-16 37.00 39.00 37.00 38.00 0.6M
2021-12-15 38.00 38.00 37.00 37.00 0.5M
2021-12-14 39.00 40.00 38.00 38.00 1.3M
2021-12-13 38.00 40.00 38.00 39.00 1.8M
2021-12-10 37.00 38.00 37.00 37.00 0.3M
2021-12-09 37.00 38.00 37.00 38.00 0.4M
2021-12-08 37.00 38.00 36.00 38.00 1.5M
2021-12-07 37.00 38.00 36.00 36.00 1.7M
2021-12-06 36.00 37.00 35.00 36.00 1.4M
2021-12-03 35.00 37.00 35.00 36.00 2.0M
2021-12-02 38.00 38.00 35.00 35.00 2.3M
2021-12-01 39.00 39.00 37.00 39.00 1.0M
2021-11-30 40.00 40.00 38.00 38.00 0.7M
2021-11-29 38.00 41.00 38.00 39.00 2.3M
2021-11-26 40.00 40.00 39.00 40.00 1.0M
2021-11-25 41.00 42.00 40.00 40.00 1.2M
2021-11-24 42.00 42.00 41.00 41.00 0.7M
2021-11-22 42.00 43.00 42.00 42.00 0.2M
2021-11-19 44.00 44.00 42.00 42.00 0.5M
2021-11-18 45.00 45.00 42.00 43.00 1.3M
2021-11-17 42.00 45.00 41.00 44.00 2.3M
2021-11-16 43.00 44.00 41.00 42.00 2.9M
2021-11-15 46.00 48.00 44.00 44.00 2.9M
2021-11-12 47.00 47.00 46.00 46.00 0.3M
2021-11-11 47.00 47.00 46.00 47.00 0.2M
2021-11-10 47.00 47.00 46.00 47.00 0.3M
2021-11-09 47.00 48.00 46.00 47.00 0.8M
2021-11-08 47.00 48.00 47.00 47.00 0.4M
2021-11-05 47.00 48.00 47.00 47.00 0.2M
2021-11-04 47.00 48.00 47.00 47.00 0.3M
2021-11-02 47.00 48.00 47.00 47.00 0.3M
2021-11-01 48.00 48.00 47.00 48.00 0.7M
2021-10-29 47.00 48.00 47.00 47.00 0.5M
2021-10-28 47.00 48.00 47.00 47.00 0.3M
2021-10-27 47.00 48.00 47.00 47.00 0.3M
2021-10-26 47.00 48.00 47.00 48.00 0.2M
2021-10-25 48.00 48.00 46.00 48.00 0.7M
2021-10-22 47.00 48.00 46.00 48.00 0.4M
2021-10-21 47.00 48.00 47.00 47.00 0.7M
2021-10-20 46.00 48.00 46.00 46.00 2.0M
2021-10-19 46.00 47.00 46.00 46.00 0.3M
2021-10-18 46.00 47.00 46.00 46.00 0.3M
2021-10-15 46.00 47.00 46.00 46.00 0.3M
2021-10-14 46.00 47.00 46.00 46.00 0.2M
2021-10-13 47.00 47.00 46.00 46.00 0.2M
2021-10-12 47.00 47.00 46.00 47.00 0.2M
2021-10-11 46.00 47.00 46.00 46.00 0.3M
2021-10-08 46.00 47.00 45.00 46.00 0.8M
2021-10-07 46.00 47.00 45.00 46.00 0.9M
2021-10-06 46.00 47.00 46.00 46.00 1.2M
2021-10-05 47.00 47.00 46.00 46.00 0.4M
2021-10-04 47.00 48.00 46.00 47.00 0.6M
2021-10-01 47.00 48.00 46.00 48.00 0.9M
2021-09-30 47.00 48.00 47.00 48.00 0.4M
2021-09-29 47.00 48.00 46.00 47.00 0.8M
2021-09-28 48.00 48.00 46.00 47.00 1.4M
2021-09-27 47.00 48.00 46.00 47.00 1.6M
2021-09-24 47.00 48.00 46.00 46.00 1.6M
2021-09-22 46.00 47.00 46.00 47.00 0.6M
2021-09-21 47.00 47.00 46.00 47.00 0.8M
2021-09-17 47.00 48.00 46.00 48.00 2.6M
2021-09-16 48.00 48.00 47.00 47.00 0.8M
2021-09-15 48.00 49.00 47.00 47.00 0.6M
2021-09-14 49.00 49.00 47.00 49.00 1.6M
2021-09-13 49.00 50.00 48.00 48.00 1.1M
2021-09-10 47.00 50.00 47.00 50.00 2.9M
2021-09-09 47.00 48.00 47.00 47.00 0.4M
2021-09-08 47.00 48.00 47.00 47.00 0.6M
2021-09-07 48.00 48.00 47.00 48.00 0.6M
2021-09-06 48.00 48.00 46.00 47.00 1.9M
2021-09-03 48.00 48.00 47.00 48.00 1.3M
2021-09-02 49.00 49.00 47.00 47.00 1.2M
2021-09-01 49.00 51.00 48.00 48.00 2.6M
2021-08-31 48.00 49.00 48.00 48.00 1.1M
2021-08-30 48.00 49.00 47.00 48.00 1.7M
2021-08-27 46.00 48.00 46.00 48.00 1.0M
2021-08-26 47.00 48.00 46.00 46.00 2.2M
2021-08-25 47.00 49.00 47.00 47.00 1.5M
2021-08-24 48.00 49.00 47.00 47.00 1.8M
2021-08-23 48.00 49.00 47.00 48.00 1.0M
2021-08-20 48.00 49.00 47.00 48.00 0.9M
2021-08-19 48.00 49.00 47.00 47.00 1.6M
2021-08-18 50.00 50.00 48.00 49.00 1.6M
2021-08-17 52.00 52.00 49.00 50.00 3.0M
2021-08-16 53.00 53.00 52.00 52.00 0.6M
2021-08-13 53.00 53.00 51.00 52.00 0.4M
2021-08-12 52.00 53.00 52.00 52.00 0.6M
2021-08-11 52.00 53.00 52.00 52.00 0.4M
2021-08-10 50.00 53.00 50.00 52.00 0.6M
2021-08-06 52.00 52.00 50.00 51.00 1.4M
2021-08-05 52.00 53.00 51.00 51.00 1.2M
2021-08-04 53.00 54.00 52.00 53.00 1.1M
2021-08-03 53.00 54.00 53.00 53.00 0.5M
2021-08-02 53.00 55.00 52.00 55.00 1.5M
2021-07-30 54.00 55.00 53.00 53.00 0.9M
2021-07-29 55.00 55.00 53.00 55.00 1.2M
2021-07-28 55.00 56.00 54.00 55.00 1.4M
2021-07-27 55.00 56.00 55.00 55.00 0.5M
2021-07-26 55.00 56.00 55.00 56.00 0.9M
2021-07-21 55.00 56.00 54.00 55.00 1.1M
2021-07-20 55.00 56.00 54.00 55.00 1.0M
2021-07-19 55.00 56.00 54.00 55.00 0.9M
2021-07-16 56.00 56.00 54.00 55.00 1.1M
2021-07-15 55.00 56.00 54.00 55.00 1.2M
2021-07-14 55.00 56.00 54.00 55.00 2.6M
2021-07-13 56.00 57.00 55.00 56.00 1.7M
2021-07-12 57.00 58.00 56.00 56.00 1.1M
2021-07-09 56.00 58.00 55.00 58.00 2.6M
2021-07-08 58.00 58.00 55.00 55.00 3.4M
2021-07-07 59.00 59.00 57.00 58.00 2.5M
2021-07-06 60.00 61.00 58.00 59.00 2.1M
2021-07-05 60.00 61.00 59.00 61.00 2.3M
2021-07-02 59.00 62.00 58.00 60.00 3.9M
2021-07-01 60.00 60.00 57.00 59.00 3.3M
2021-06-30 65.00 65.00 58.00 59.00 9.4M
2021-06-29 63.00 68.00 62.00 64.00 8.5M
2021-06-28 60.00 68.00 60.00 65.00 15.3M
2021-06-25 58.00 62.00 57.00 61.00 5.9M
2021-06-24 61.00 62.00 57.00 57.00 6.8M
2021-06-23 58.00 62.00 57.00 62.00 7.3M
2021-06-22 53.00 59.00 53.00 57.00 10.6M
2021-06-21 53.00 54.00 52.00 53.00 1.6M
2021-06-18 54.00 54.00 53.00 53.00 0.6M
2021-06-17 55.00 55.00 53.00 55.00 1.1M
2021-06-16 55.00 56.00 54.00 55.00 1.7M
2021-06-15 57.00 59.00 54.00 55.00 11.0M
2021-06-14 51.00 55.00 50.00 55.00 3.1M
2021-06-11 51.00 52.00 50.00 51.00 0.7M
2021-06-10 52.00 53.00 50.00 51.00 1.5M
2021-06-09 47.00 54.00 47.00 52.00 7.7M
2021-06-08 47.00 48.00 47.00 47.00 0.2M
2021-06-07 47.00 48.00 47.00 47.00 0.3M
2021-06-04 47.00 48.00 47.00 47.00 0.2M
2021-06-03 47.00 48.00 47.00 47.00 0.4M
2021-06-02 47.00 48.00 47.00 47.00 0.3M
2021-06-01 48.00 48.00 47.00 47.00 0.5M
2021-05-31 47.00 48.00 47.00 47.00 0.3M
2021-05-28 47.00 49.00 47.00 48.00 0.5M
2021-05-27 49.00 49.00 47.00 47.00 1.2M
2021-05-26 48.00 49.00 48.00 48.00 0.2M
2021-05-25 49.00 49.00 48.00 48.00 0.4M
2021-05-24 48.00 50.00 48.00 49.00 1.1M
2021-05-21 49.00 49.00 48.00 49.00 0.3M
2021-05-20 48.00 50.00 48.00 48.00 0.6M
2021-05-19 49.00 50.00 48.00 48.00 0.8M
2021-05-18 48.00 50.00 48.00 49.00 1.6M
2021-05-17 50.00 50.00 47.00 47.00 1.1M
2021-05-14 47.00 50.00 46.00 49.00 1.6M
2021-05-13 46.00 47.00 45.00 46.00 1.1M
2021-05-12 48.00 49.00 46.00 46.00 2.3M
2021-05-11 49.00 50.00 49.00 49.00 0.6M
2021-05-10 50.00 51.00 49.00 49.00 1.7M
2021-05-07 50.00 51.00 50.00 50.00 0.5M
2021-05-06 51.00 51.00 50.00 50.00 0.5M
2021-04-30 50.00 52.00 50.00 50.00 0.9M
2021-04-28 51.00 51.00 50.00 50.00 0.8M
2021-04-27 51.00 52.00 51.00 51.00 0.4M
2021-04-26 51.00 52.00 50.00 50.00 1.0M
2021-04-23 50.00 52.00 50.00 51.00 1.1M
2021-04-22 51.00 52.00 50.00 50.00 0.8M
2021-04-21 51.00 52.00 50.00 51.00 1.4M
2021-04-20 52.00 53.00 51.00 51.00 1.3M
2021-04-19 50.00 52.00 50.00 52.00 0.8M
2021-04-16 52.00 52.00 50.00 50.00 2.1M
2021-04-15 51.00 52.00 51.00 51.00 0.3M
2021-04-14 52.00 53.00 51.00 51.00 1.6M
2021-04-13 54.00 54.00 52.00 52.00 2.0M
2021-04-12 55.00 55.00 54.00 54.00 0.2M
2021-04-09 54.00 55.00 54.00 54.00 0.2M
2021-04-08 55.00 56.00 54.00 54.00 0.7M
2021-04-07 55.00 56.00 55.00 55.00 0.5M
2021-04-06 55.00 56.00 54.00 56.00 0.7M
2021-04-05 55.00 56.00 54.00 54.00 1.3M
2021-04-02 54.00 55.00 54.00 55.00 0.6M
2021-04-01 54.00 56.00 54.00 54.00 1.0M
2021-03-31 55.00 55.00 54.00 54.00 0.5M
2021-03-30 54.00 55.00 53.00 55.00 0.6M
2021-03-29 56.00 56.00 54.00 54.00 1.8M
2021-03-26 54.00 56.00 53.00 54.00 2.2M
2021-03-25 54.00 55.00 54.00 55.00 1.2M
2021-03-24 57.00 58.00 55.00 55.00 4.9M
2021-03-23 56.00 57.00 55.00 55.00 1.5M
2021-03-22 56.00 57.00 55.00 56.00 2.6M
2021-03-19 57.00 57.00 56.00 56.00 0.7M
2021-03-18 57.00 58.00 56.00 56.00 2.2M
2021-03-17 56.00 57.00 55.00 56.00 2.7M
2021-03-16 56.00 58.00 55.00 57.00 2.2M
2021-03-15 56.00 57.00 55.00 56.00 2.5M
2021-03-12 57.00 58.00 56.00 56.00 2.7M
2021-03-11 57.00 57.00 56.00 57.00 2.0M
2021-03-10 58.00 59.00 57.00 57.00 2.9M
2021-03-09 59.00 60.00 58.00 59.00 4.2M
2021-03-08 62.00 64.00 60.00 60.00 6.4M
2021-03-05 58.00 63.00 56.00 62.00 8.1M
2021-03-04 58.00 60.00 57.00 58.00 4.8M
2021-03-03 59.00 63.00 57.00 62.00 11.0M
2021-03-02 77.00 77.00 60.00 60.00 36.2M
2021-03-01 51.00 78.00 51.00 69.00 33.3M
2021-02-26 52.00 53.00 50.00 51.00 2.8M
2021-02-25 55.00 56.00 53.00 53.00 3.0M
2021-02-24 58.00 58.00 55.00 55.00 2.2M
2021-02-22 63.00 63.00 57.00 57.00 7.1M
2021-02-19 61.00 64.00 59.00 62.00 6.3M
2021-02-18 60.00 61.00 59.00 61.00 2.1M
2021-02-17 59.00 60.00 57.00 60.00 2.5M
2021-02-16 58.00 59.00 56.00 58.00 3.1M
2021-02-15 59.00 62.00 59.00 61.00 4.4M
2021-02-12 61.00 61.00 58.00 60.00 2.2M
2021-02-10 60.00 61.00 59.00 61.00 1.5M
2021-02-09 61.00 62.00 57.00 60.00 4.5M
2021-02-08 57.00 62.00 57.00 62.00 4.9M
2021-02-05 57.00 57.00 55.00 57.00 1.1M
2021-02-04 56.00 57.00 55.00 56.00 1.4M
2021-02-03 58.00 58.00 56.00 56.00 1.2M
2021-02-02 56.00 58.00 55.00 57.00 2.8M
2021-02-01 54.00 57.00 54.00 55.00 2.5M
2021-01-29 53.00 55.00 52.00 54.00 3.2M
2021-01-28 52.00 53.00 51.00 53.00 1.1M
2021-01-27 52.00 53.00 51.00 53.00 1.0M
2021-01-26 51.00 52.00 50.00 51.00 0.9M
2021-01-25 51.00 52.00 50.00 51.00 0.4M
2021-01-22 51.00 52.00 50.00 51.00 0.6M
2021-01-21 52.00 52.00 50.00 51.00 0.5M
2021-01-20 51.00 52.00 50.00 50.00 0.6M
2021-01-19 51.00 52.00 50.00 52.00 0.5M
2021-01-18 52.00 52.00 50.00 51.00 0.4M
2021-01-15 51.00 52.00 50.00 50.00 1.4M
2021-01-14 51.00 51.00 49.00 51.00 1.6M
2021-01-13 52.00 53.00 50.00 51.00 2.0M
2021-01-12 53.00 54.00 52.00 53.00 0.7M
2021-01-08 54.00 56.00 52.00 52.00 3.6M
2021-01-07 50.00 53.00 49.00 53.00 3.4M
2021-01-06 49.00 50.00 48.00 50.00 0.7M
2021-01-05 49.00 50.00 48.00 49.00 1.3M
2021-01-04 47.00 51.00 46.00 48.00 2.1M