Moriroku (4249)

4249
🏛️ Japón →
2,704.00
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 2,745.00 2,791.00 2,745.00 2,782.00 0.0M
2023-12-28 2,671.00 2,748.00 2,671.00 2,745.00 0.1M
2023-12-27 2,685.00 2,703.00 2,661.00 2,685.00 0.0M
2023-12-26 2,706.00 2,716.00 2,675.00 2,685.00 0.0M
2023-12-25 2,771.00 2,801.00 2,713.00 2,713.00 0.0M
2023-12-22 2,801.00 2,838.00 2,774.00 2,801.00 0.0M
2023-12-21 2,790.00 2,830.00 2,771.00 2,811.00 0.0M
2023-12-20 2,803.00 2,841.00 2,801.00 2,812.00 0.0M
2023-12-19 2,768.00 2,802.00 2,756.00 2,802.00 0.0M
2023-12-18 2,803.00 2,803.00 2,716.00 2,781.00 0.0M
2023-12-15 2,768.00 2,805.00 2,763.00 2,803.00 0.1M
2023-12-14 2,829.00 2,833.00 2,784.00 2,789.00 0.0M
2023-12-13 2,790.00 2,859.00 2,790.00 2,829.00 0.0M
2023-12-12 2,884.00 2,884.00 2,763.00 2,788.00 0.0M
2023-12-11 2,892.00 2,914.00 2,843.00 2,852.00 0.1M
2023-12-08 2,961.00 2,961.00 2,882.00 2,892.00 0.1M
2023-12-07 2,930.00 2,962.00 2,925.00 2,938.00 0.0M
2023-12-06 2,828.00 2,941.00 2,810.00 2,930.00 0.1M
2023-12-05 2,868.00 2,886.00 2,831.00 2,831.00 0.0M
2023-12-04 2,937.00 2,965.00 2,863.00 2,878.00 0.1M
2023-12-01 2,977.00 2,995.00 2,941.00 2,950.00 0.1M
2023-11-30 2,944.00 2,960.00 2,887.00 2,960.00 0.1M
2023-11-29 2,888.00 2,948.00 2,842.00 2,948.00 0.1M
2023-11-28 2,776.00 2,912.00 2,765.00 2,897.00 0.1M
2023-11-27 2,810.00 2,819.00 2,742.00 2,778.00 0.0M
2023-11-24 2,806.00 2,839.00 2,800.00 2,827.00 0.1M
2023-11-22 2,731.00 2,798.00 2,731.00 2,792.00 0.1M
2023-11-21 2,700.00 2,749.00 2,685.00 2,731.00 0.0M
2023-11-20 2,699.00 2,733.00 2,665.00 2,672.00 0.1M
2023-11-17 2,629.00 2,708.00 2,628.00 2,708.00 0.1M
2023-11-16 2,611.00 2,647.00 2,596.00 2,630.00 0.0M
2023-11-15 2,657.00 2,745.00 2,586.00 2,615.00 0.2M
2023-11-14 2,453.00 2,719.00 2,442.00 2,719.00 0.4M
2023-11-13 2,469.00 2,477.00 2,432.00 2,453.00 0.0M
2023-11-10 2,402.00 2,448.00 2,395.00 2,441.00 0.0M
2023-11-09 2,374.00 2,413.00 2,372.00 2,406.00 0.0M
2023-11-08 2,467.00 2,467.00 2,362.00 2,385.00 0.1M
2023-11-07 2,443.00 2,465.00 2,427.00 2,455.00 0.0M
2023-11-06 2,438.00 2,456.00 2,422.00 2,454.00 0.0M
2023-11-02 2,410.00 2,436.00 2,395.00 2,418.00 0.1M
2023-11-01 2,375.00 2,414.00 2,375.00 2,399.00 0.1M
2023-10-31 2,380.00 2,388.00 2,338.00 2,388.00 0.1M
2023-10-30 2,349.00 2,369.00 2,319.00 2,330.00 0.1M
2023-10-27 2,329.00 2,350.00 2,329.00 2,349.00 0.0M
2023-10-26 2,305.00 2,322.00 2,285.00 2,291.00 0.0M
2023-10-25 2,346.00 2,376.00 2,303.00 2,321.00 0.0M
2023-10-24 2,302.00 2,317.00 2,248.00 2,290.00 0.0M
2023-10-23 2,308.00 2,346.00 2,302.00 2,302.00 0.0M
2023-10-20 2,288.00 2,305.00 2,285.00 2,292.00 0.0M
2023-10-19 2,277.00 2,307.00 2,277.00 2,287.00 0.0M
2023-10-18 2,285.00 2,293.00 2,268.00 2,289.00 0.0M
2023-10-17 2,279.00 2,290.00 2,249.00 2,257.00 0.0M
2023-10-16 2,260.00 2,278.00 2,235.00 2,246.00 0.0M
2023-10-13 2,283.00 2,288.00 2,257.00 2,264.00 0.0M
2023-10-12 2,258.00 2,283.00 2,258.00 2,277.00 0.0M
2023-10-11 2,267.00 2,271.00 2,243.00 2,259.00 0.0M
2023-10-10 2,271.00 2,292.00 2,256.00 2,267.00 0.0M
2023-10-06 2,198.00 2,236.00 2,198.00 2,224.00 0.0M
2023-10-05 2,167.00 2,203.00 2,165.00 2,198.00 0.0M
2023-10-04 2,173.00 2,189.00 2,137.00 2,144.00 0.1M
2023-10-03 2,235.00 2,235.00 2,176.00 2,182.00 0.0M
2023-10-02 2,233.00 2,287.00 2,233.00 2,241.00 0.0M
2023-09-29 2,295.00 2,303.00 2,242.00 2,245.00 0.0M
2023-09-28 2,300.00 2,321.00 2,278.00 2,287.00 0.0M
2023-09-27 2,300.00 2,334.00 2,287.00 2,334.00 0.0M
2023-09-26 2,330.00 2,333.00 2,280.00 2,315.00 0.0M
2023-09-25 2,327.00 2,349.00 2,315.00 2,336.00 0.1M
2023-09-22 2,375.00 2,378.00 2,342.00 2,366.00 0.0M
2023-09-21 2,360.00 2,391.00 2,358.00 2,375.00 0.0M
2023-09-20 2,410.00 2,411.00 2,346.00 2,349.00 0.0M
2023-09-19 2,367.00 2,409.00 2,362.00 2,408.00 0.1M
2023-09-15 2,346.00 2,360.00 2,329.00 2,337.00 0.1M
2023-09-14 2,280.00 2,325.00 2,280.00 2,325.00 0.0M
2023-09-13 2,280.00 2,281.00 2,259.00 2,272.00 0.0M
2023-09-12 2,265.00 2,287.00 2,259.00 2,281.00 0.0M
2023-09-11 2,277.00 2,284.00 2,254.00 2,265.00 0.0M
2023-09-08 2,271.00 2,276.00 2,254.00 2,258.00 0.0M
2023-09-07 2,271.00 2,294.00 2,260.00 2,280.00 0.0M
2023-09-06 2,239.00 2,278.00 2,239.00 2,272.00 0.1M
2023-09-05 2,241.00 2,241.00 2,225.00 2,239.00 0.0M
2023-09-04 2,248.00 2,255.00 2,239.00 2,246.00 0.0M
2023-09-01 2,205.00 2,241.00 2,202.00 2,231.00 0.0M
2023-08-31 2,196.00 2,211.00 2,193.00 2,205.00 0.0M
2023-08-30 2,194.00 2,208.00 2,193.00 2,199.00 0.0M
2023-08-29 2,219.00 2,220.00 2,179.00 2,192.00 0.0M
2023-08-28 2,176.00 2,214.00 2,168.00 2,212.00 0.0M
2023-08-25 2,176.00 2,176.00 2,142.00 2,147.00 0.1M
2023-08-24 2,096.00 2,115.00 2,083.00 2,110.00 0.0M
2023-08-23 2,091.00 2,098.00 2,081.00 2,096.00 0.0M
2023-08-22 2,080.00 2,091.00 2,075.00 2,091.00 0.0M
2023-08-21 2,063.00 2,087.00 2,063.00 2,077.00 0.0M
2023-08-18 2,050.00 2,066.00 2,039.00 2,063.00 0.0M
2023-08-17 2,069.00 2,069.00 2,041.00 2,063.00 0.0M
2023-08-16 2,086.00 2,088.00 2,061.00 2,069.00 0.0M
2023-08-15 2,063.00 2,092.00 2,053.00 2,088.00 0.0M
2023-08-14 2,055.00 2,078.00 2,050.00 2,063.00 0.0M
2023-08-10 2,035.00 2,055.00 2,019.00 2,051.00 0.0M
2023-08-09 2,057.00 2,057.00 2,035.00 2,043.00 0.0M
2023-08-08 2,040.00 2,061.00 2,040.00 2,057.00 0.0M
2023-08-07 2,025.00 2,050.00 2,018.00 2,050.00 0.0M
2023-08-04 2,025.00 2,045.00 2,015.00 2,037.00 0.0M
2023-08-03 2,038.00 2,050.00 2,017.00 2,037.00 0.0M
2023-08-02 2,035.00 2,070.00 2,021.00 2,062.00 0.0M
2023-08-01 2,084.00 2,084.00 2,035.00 2,048.00 0.1M
2023-07-31 2,114.00 2,143.00 2,086.00 2,097.00 0.1M
2023-07-28 2,086.00 2,101.00 2,059.00 2,098.00 0.0M
2023-07-27 2,076.00 2,095.00 2,070.00 2,091.00 0.0M
2023-07-26 2,096.00 2,099.00 2,075.00 2,092.00 0.0M
2023-07-25 2,129.00 2,132.00 2,095.00 2,101.00 0.0M
2023-07-24 2,098.00 2,117.00 2,093.00 2,115.00 0.0M
2023-07-21 2,076.00 2,086.00 2,064.00 2,080.00 0.0M
2023-07-20 2,099.00 2,108.00 2,074.00 2,076.00 0.0M
2023-07-19 2,067.00 2,099.00 2,066.00 2,098.00 0.0M
2023-07-18 2,069.00 2,075.00 2,055.00 2,062.00 0.0M
2023-07-14 2,072.00 2,074.00 2,033.00 2,046.00 0.0M
2023-07-13 2,062.00 2,070.00 2,049.00 2,061.00 0.0M
2023-07-12 2,066.00 2,078.00 2,047.00 2,061.00 0.0M
2023-07-11 2,085.00 2,101.00 2,065.00 2,067.00 0.0M
2023-07-10 2,072.00 2,095.00 2,072.00 2,079.00 0.0M
2023-07-07 2,080.00 2,092.00 2,042.00 2,072.00 0.0M
2023-07-06 2,069.00 2,099.00 2,068.00 2,075.00 0.0M
2023-07-05 2,061.00 2,099.00 2,061.00 2,081.00 0.0M
2023-07-04 2,088.00 2,088.00 2,065.00 2,071.00 0.0M
2023-07-03 2,079.00 2,104.00 2,079.00 2,093.00 0.0M
2023-06-30 2,090.00 2,090.00 2,071.00 2,076.00 0.0M
2023-06-29 2,089.00 2,100.00 2,070.00 2,079.00 0.0M
2023-06-28 2,066.00 2,083.00 2,059.00 2,083.00 0.0M
2023-06-27 2,059.00 2,069.00 2,049.00 2,066.00 0.0M
2023-06-26 2,039.00 2,062.00 2,036.00 2,045.00 0.0M
2023-06-23 2,078.00 2,089.00 2,030.00 2,042.00 0.0M
2023-06-22 2,053.00 2,067.00 2,047.00 2,064.00 0.0M
2023-06-21 2,047.00 2,067.00 2,044.00 2,050.00 0.0M
2023-06-20 2,050.00 2,055.00 2,041.00 2,047.00 0.0M
2023-06-19 2,032.00 2,052.00 2,024.00 2,052.00 0.0M
2023-06-16 2,046.00 2,059.00 2,012.00 2,018.00 0.1M
2023-06-15 2,010.00 2,048.00 1,998.00 2,043.00 0.1M
2023-06-14 1,966.00 1,991.00 1,966.00 1,983.00 0.0M
2023-06-13 1,944.00 1,967.00 1,944.00 1,958.00 0.0M
2023-06-12 1,944.00 1,951.00 1,938.00 1,944.00 0.0M
2023-06-09 1,951.00 1,958.00 1,936.00 1,942.00 0.0M
2023-06-08 1,930.00 1,954.00 1,925.00 1,932.00 0.0M
2023-06-07 1,933.00 1,951.00 1,914.00 1,914.00 0.0M
2023-06-06 1,923.00 1,928.00 1,911.00 1,928.00 0.0M
2023-06-05 1,952.00 1,964.00 1,946.00 1,949.00 0.0M
2023-06-02 1,904.00 1,937.00 1,904.00 1,934.00 0.0M
2023-06-01 1,902.00 1,918.00 1,893.00 1,903.00 0.0M
2023-05-31 1,982.00 1,982.00 1,912.00 1,918.00 0.1M
2023-05-30 2,006.00 2,006.00 1,983.00 1,985.00 0.0M
2023-05-29 1,999.00 2,027.00 1,998.00 2,006.00 0.0M
2023-05-26 2,023.00 2,023.00 1,978.00 1,978.00 0.0M
2023-05-25 1,980.00 2,009.00 1,970.00 2,007.00 0.1M
2023-05-24 1,941.00 1,977.00 1,941.00 1,973.00 0.0M
2023-05-23 1,961.00 1,981.00 1,934.00 1,941.00 0.0M
2023-05-22 1,940.00 1,969.00 1,928.00 1,969.00 0.0M
2023-05-19 1,933.00 1,956.00 1,933.00 1,953.00 0.0M
2023-05-18 1,940.00 1,954.00 1,931.00 1,942.00 0.0M
2023-05-17 1,935.00 1,945.00 1,925.00 1,939.00 0.0M
2023-05-16 1,950.00 1,950.00 1,929.00 1,949.00 0.0M
2023-05-15 1,950.00 1,959.00 1,940.00 1,943.00 0.0M
2023-05-12 1,917.00 1,954.00 1,917.00 1,948.00 0.0M
2023-05-11 1,957.00 1,957.00 1,923.00 1,933.00 0.0M
2023-05-10 1,960.00 1,970.00 1,940.00 1,962.00 0.0M
2023-05-09 1,960.00 1,969.00 1,953.00 1,969.00 0.0M
2023-05-08 1,960.00 1,967.00 1,950.00 1,966.00 0.0M
2023-05-02 1,954.00 1,960.00 1,936.00 1,952.00 0.0M
2023-05-01 1,936.00 1,955.00 1,935.00 1,953.00 0.0M
2023-04-28 1,925.00 1,935.00 1,920.00 1,935.00 0.0M
2023-04-27 1,900.00 1,924.00 1,900.00 1,921.00 0.0M
2023-04-26 1,915.00 1,923.00 1,901.00 1,901.00 0.0M
2023-04-25 1,945.00 1,955.00 1,929.00 1,934.00 0.0M
2023-04-24 1,945.00 1,945.00 1,920.00 1,929.00 0.0M
2023-04-21 1,937.00 1,943.00 1,927.00 1,941.00 0.0M
2023-04-20 1,913.00 1,939.00 1,912.00 1,937.00 0.0M
2023-04-19 1,909.00 1,922.00 1,907.00 1,922.00 0.0M
2023-04-18 1,885.00 1,912.00 1,883.00 1,909.00 0.0M
2023-04-17 1,888.00 1,899.00 1,881.00 1,885.00 0.0M
2023-04-14 1,895.00 1,896.00 1,885.00 1,886.00 0.0M
2023-04-13 1,880.00 1,888.00 1,866.00 1,888.00 0.0M
2023-04-12 1,862.00 1,879.00 1,862.00 1,879.00 0.0M
2023-04-11 1,849.00 1,864.00 1,843.00 1,864.00 0.0M
2023-04-10 1,831.00 1,841.00 1,827.00 1,839.00 0.0M
2023-04-07 1,821.00 1,838.00 1,818.00 1,832.00 0.0M
2023-04-06 1,833.00 1,833.00 1,812.00 1,815.00 0.0M
2023-04-05 1,866.00 1,866.00 1,830.00 1,835.00 0.0M
2023-04-04 1,883.00 1,884.00 1,868.00 1,875.00 0.0M
2023-04-03 1,859.00 1,872.00 1,841.00 1,868.00 0.1M
2023-03-31 1,834.00 1,859.00 1,824.00 1,841.00 0.0M
2023-03-30 1,828.00 1,828.00 1,805.00 1,819.00 0.0M
2023-03-29 1,836.00 1,860.00 1,835.00 1,860.00 0.0M
2023-03-28 1,845.00 1,855.00 1,832.00 1,836.00 0.0M
2023-03-27 1,849.00 1,849.00 1,825.00 1,840.00 0.0M
2023-03-24 1,844.00 1,844.00 1,818.00 1,840.00 0.0M
2023-03-23 1,798.00 1,837.00 1,796.00 1,837.00 0.0M
2023-03-22 1,794.00 1,808.00 1,791.00 1,807.00 0.0M
2023-03-20 1,793.00 1,801.00 1,781.00 1,783.00 0.0M
2023-03-17 1,845.00 1,845.00 1,806.00 1,808.00 0.0M
2023-03-16 1,800.00 1,821.00 1,790.00 1,820.00 0.0M
2023-03-15 1,818.00 1,852.00 1,818.00 1,852.00 0.0M
2023-03-14 1,849.00 1,849.00 1,795.00 1,813.00 0.1M
2023-03-13 1,900.00 1,906.00 1,857.00 1,879.00 0.0M
2023-03-10 1,930.00 1,948.00 1,912.00 1,916.00 0.1M
2023-03-09 1,942.00 1,970.00 1,942.00 1,970.00 0.0M
2023-03-08 1,915.00 1,942.00 1,915.00 1,938.00 0.0M
2023-03-07 1,915.00 1,929.00 1,906.00 1,925.00 0.0M
2023-03-06 1,907.00 1,921.00 1,899.00 1,917.00 0.0M
2023-03-03 1,882.00 1,907.00 1,881.00 1,905.00 0.0M
2023-03-02 1,880.00 1,889.00 1,872.00 1,882.00 0.0M
2023-03-01 1,852.00 1,882.00 1,852.00 1,882.00 0.0M
2023-02-28 1,895.00 1,895.00 1,848.00 1,852.00 0.0M
2023-02-27 1,854.00 1,899.00 1,854.00 1,898.00 0.0M
2023-02-24 1,843.00 1,857.00 1,839.00 1,846.00 0.0M
2023-02-22 1,850.00 1,850.00 1,839.00 1,840.00 0.0M
2023-02-21 1,835.00 1,858.00 1,834.00 1,852.00 0.1M
2023-02-20 1,808.00 1,836.00 1,805.00 1,828.00 0.0M
2023-02-17 1,792.00 1,814.00 1,785.00 1,808.00 0.0M
2023-02-16 1,793.00 1,821.00 1,793.00 1,821.00 0.1M
2023-02-15 1,764.00 1,790.00 1,764.00 1,789.00 0.0M
2023-02-14 1,741.00 1,773.00 1,741.00 1,773.00 0.0M
2023-02-13 1,738.00 1,754.00 1,726.00 1,738.00 0.0M
2023-02-10 1,757.00 1,773.00 1,750.00 1,753.00 0.1M
2023-02-09 1,760.00 1,766.00 1,753.00 1,765.00 0.0M
2023-02-08 1,770.00 1,772.00 1,762.00 1,770.00 0.0M
2023-02-07 1,750.00 1,774.00 1,750.00 1,774.00 0.0M
2023-02-06 1,768.00 1,772.00 1,756.00 1,759.00 0.0M
2023-02-03 1,757.00 1,763.00 1,752.00 1,761.00 0.0M
2023-02-02 1,765.00 1,766.00 1,751.00 1,758.00 0.0M
2023-02-01 1,773.00 1,780.00 1,763.00 1,770.00 0.0M
2023-01-31 1,763.00 1,779.00 1,763.00 1,776.00 0.0M
2023-01-30 1,782.00 1,787.00 1,765.00 1,765.00 0.0M
2023-01-27 1,787.00 1,788.00 1,779.00 1,782.00 0.0M
2023-01-26 1,800.00 1,808.00 1,779.00 1,788.00 0.0M
2023-01-25 1,782.00 1,810.00 1,782.00 1,809.00 0.0M
2023-01-24 1,775.00 1,788.00 1,771.00 1,781.00 0.0M
2023-01-23 1,760.00 1,767.00 1,742.00 1,767.00 0.0M
2023-01-20 1,744.00 1,748.00 1,738.00 1,746.00 0.0M
2023-01-19 1,744.00 1,751.00 1,733.00 1,733.00 0.0M
2023-01-18 1,750.00 1,765.00 1,723.00 1,739.00 0.0M
2023-01-17 1,734.00 1,749.00 1,734.00 1,747.00 0.0M
2023-01-16 1,720.00 1,733.00 1,713.00 1,728.00 0.0M
2023-01-13 1,714.00 1,726.00 1,712.00 1,717.00 0.0M
2023-01-12 1,720.00 1,724.00 1,713.00 1,714.00 0.0M
2023-01-11 1,702.00 1,717.00 1,702.00 1,716.00 0.0M
2023-01-10 1,720.00 1,720.00 1,701.00 1,702.00 0.0M
2023-01-06 1,684.00 1,707.00 1,684.00 1,707.00 0.0M
2023-01-05 1,682.00 1,687.00 1,679.00 1,684.00 0.0M
2023-01-04 1,693.00 1,695.00 1,676.00 1,685.00 0.0M