Nippon Tungsten (6998)

6998
🏛️ Japón →
1,377.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 1,090.50 1,095.50 1,083.50 1,090.00 0.0M
2021-12-29 1,104.50 1,104.50 1,075.00 1,098.00 0.0M
2021-12-28 1,078.50 1,098.00 1,078.00 1,090.50 0.0M
2021-12-27 1,084.00 1,085.50 1,076.50 1,076.50 0.0M
2021-12-24 1,091.00 1,122.00 1,085.50 1,098.50 0.0M
2021-12-23 1,085.50 1,095.50 1,080.50 1,095.00 0.0M
2021-12-22 1,083.00 1,084.00 1,077.00 1,084.00 0.0M
2021-12-21 1,098.50 1,098.50 1,081.00 1,087.50 0.0M
2021-12-20 1,110.50 1,110.50 1,076.00 1,089.00 0.0M
2021-12-17 1,114.50 1,118.50 1,110.00 1,118.50 0.0M
2021-12-16 1,107.50 1,120.00 1,106.00 1,120.00 0.0M
2021-12-15 1,096.00 1,114.00 1,096.00 1,101.00 0.0M
2021-12-14 1,102.50 1,102.50 1,095.00 1,096.00 0.0M
2021-12-13 1,107.50 1,107.50 1,100.00 1,102.50 0.0M
2021-12-10 1,098.50 1,105.50 1,098.00 1,101.00 0.0M
2021-12-09 1,100.00 1,108.50 1,100.00 1,107.00 0.0M
2021-12-08 1,110.00 1,110.00 1,090.00 1,100.00 0.0M
2021-12-07 1,090.00 1,090.00 1,081.00 1,087.00 0.0M
2021-12-06 1,083.50 1,088.00 1,083.50 1,085.50 0.0M
2021-12-03 1,073.50 1,088.00 1,073.50 1,088.00 0.0M
2021-12-02 1,068.00 1,083.00 1,067.50 1,075.00 0.0M
2021-12-01 1,075.00 1,084.00 1,063.50 1,070.50 0.0M
2021-11-30 1,100.00 1,104.50 1,081.50 1,081.50 0.0M
2021-11-29 1,114.00 1,114.00 1,096.00 1,096.00 0.0M
2021-11-26 1,120.00 1,122.50 1,111.50 1,122.50 0.0M
2021-11-25 1,130.00 1,134.50 1,125.00 1,129.50 0.0M
2021-11-24 1,120.50 1,130.00 1,120.50 1,122.00 0.0M
2021-11-22 1,124.50 1,127.50 1,113.00 1,127.50 0.0M
2021-11-19 1,119.50 1,128.50 1,105.00 1,124.50 0.0M
2021-11-18 1,127.50 1,129.50 1,121.00 1,121.00 0.0M
2021-11-17 1,127.50 1,127.50 1,114.50 1,117.50 0.0M
2021-11-16 1,116.00 1,138.00 1,116.00 1,128.50 0.0M
2021-11-15 1,138.00 1,142.50 1,128.00 1,138.50 0.0M
2021-11-12 1,101.00 1,134.50 1,101.00 1,126.00 0.0M
2021-11-11 1,140.00 1,155.50 1,125.50 1,147.00 0.0M
2021-11-10 1,131.50 1,141.00 1,130.00 1,130.00 0.0M
2021-11-09 1,166.50 1,166.50 1,146.00 1,146.00 0.0M
2021-11-08 1,157.50 1,175.00 1,157.50 1,157.50 0.0M
2021-11-05 1,159.50 1,166.00 1,150.00 1,166.00 0.0M
2021-11-04 1,163.50 1,163.50 1,150.00 1,161.50 0.0M
2021-11-02 1,170.00 1,171.50 1,158.00 1,164.00 0.0M
2021-11-01 1,176.50 1,177.00 1,149.50 1,171.50 0.0M
2021-10-29 1,110.00 1,139.50 1,102.50 1,131.50 0.0M
2021-10-28 1,095.00 1,095.00 1,090.00 1,094.50 0.0M
2021-10-27 1,103.50 1,103.50 1,092.50 1,098.50 0.0M
2021-10-26 1,088.00 1,109.50 1,088.00 1,103.50 0.0M
2021-10-25 1,088.50 1,094.50 1,087.50 1,094.50 0.0M
2021-10-22 1,083.00 1,088.50 1,083.00 1,088.50 0.0M
2021-10-21 1,095.00 1,095.00 1,084.50 1,084.50 0.0M
2021-10-20 1,098.50 1,100.00 1,094.50 1,095.00 0.0M
2021-10-19 1,089.00 1,096.50 1,089.00 1,094.50 0.0M
2021-10-18 1,081.50 1,081.50 1,075.00 1,077.00 0.0M
2021-10-15 1,075.00 1,083.50 1,072.50 1,081.50 0.0M
2021-10-14 1,070.00 1,070.00 1,062.00 1,069.00 0.0M
2021-10-13 1,070.00 1,075.00 1,066.50 1,070.00 0.0M
2021-10-12 1,070.00 1,071.00 1,065.00 1,070.00 0.0M
2021-10-11 1,066.00 1,075.00 1,065.50 1,067.50 0.0M
2021-10-08 1,071.50 1,073.50 1,067.50 1,067.50 0.0M
2021-10-07 1,075.00 1,075.00 1,060.00 1,062.00 0.0M
2021-10-06 1,088.50 1,096.00 1,062.50 1,075.00 0.0M
2021-10-05 1,094.00 1,094.50 1,075.50 1,094.50 0.0M
2021-10-04 1,124.00 1,124.00 1,090.50 1,094.50 0.0M
2021-10-01 1,118.50 1,121.50 1,064.00 1,087.50 0.0M
2021-09-30 1,125.50 1,130.50 1,110.00 1,118.50 0.0M
2021-09-29 1,137.50 1,137.50 1,125.50 1,125.50 0.0M
2021-09-28 1,140.00 1,149.50 1,139.50 1,145.00 0.0M
2021-09-27 1,144.00 1,150.00 1,139.00 1,139.00 0.0M
2021-09-24 1,154.50 1,164.50 1,140.50 1,141.00 0.0M
2021-09-22 1,120.50 1,139.50 1,111.00 1,133.50 0.0M
2021-09-21 1,195.50 1,195.50 1,135.50 1,142.00 0.1M
2021-09-17 1,049.50 1,049.50 1,041.50 1,045.50 0.0M
2021-09-16 1,056.50 1,061.00 1,034.50 1,044.00 0.0M
2021-09-15 1,060.00 1,060.00 1,050.00 1,056.50 0.0M
2021-09-14 1,061.00 1,073.00 1,061.00 1,063.00 0.0M
2021-09-13 1,058.00 1,061.00 1,050.00 1,061.00 0.0M
2021-09-10 1,052.50 1,068.00 1,052.50 1,057.00 0.0M
2021-09-09 1,055.00 1,061.50 1,050.00 1,056.00 0.0M
2021-09-08 1,051.50 1,057.50 1,048.00 1,055.00 0.0M
2021-09-07 1,050.50 1,062.50 1,050.00 1,052.50 0.0M
2021-09-06 1,051.00 1,051.50 1,050.50 1,051.50 0.0M
2021-09-03 1,047.50 1,047.50 1,044.50 1,045.00 0.0M
2021-09-02 1,038.50 1,041.50 1,030.50 1,040.00 0.0M
2021-09-01 1,040.50 1,043.50 1,032.00 1,038.50 0.0M
2021-08-31 1,040.00 1,074.00 1,040.00 1,040.00 0.0M
2021-08-30 1,021.00 1,034.50 1,020.50 1,034.50 0.0M
2021-08-27 1,018.50 1,018.50 1,005.50 1,010.00 0.0M
2021-08-26 1,004.00 1,014.00 1,004.00 1,014.00 0.0M
2021-08-25 1,013.50 1,013.50 1,002.00 1,002.00 0.0M
2021-08-24 1,003.50 1,008.50 1,003.50 1,007.50 0.0M
2021-08-23 1,002.50 1,003.00 1,001.50 1,002.00 0.0M
2021-08-20 1,006.00 1,012.00 1,000.00 1,001.50 0.0M
2021-08-19 1,012.50 1,015.50 1,004.50 1,004.50 0.0M
2021-08-18 1,010.00 1,015.00 1,000.50 1,012.00 0.0M
2021-08-17 1,013.00 1,018.00 1,010.00 1,012.50 0.0M
2021-08-16 1,010.00 1,010.00 1,002.50 1,010.00 0.0M
2021-08-13 1,009.00 1,015.00 1,006.00 1,006.00 0.0M
2021-08-12 1,011.00 1,019.00 1,010.50 1,010.50 0.0M
2021-08-11 1,019.00 1,019.00 1,007.50 1,010.00 0.0M
2021-08-10 996.50 1,022.50 996.00 1,016.00 0.0M
2021-08-06 999.00 999.00 979.50 997.00 0.0M
2021-08-05 977.50 994.50 968.00 994.50 0.0M
2021-08-04 971.00 972.50 966.00 972.50 0.0M
2021-08-03 965.50 972.50 965.50 970.00 0.0M
2021-08-02 975.00 980.00 970.00 970.00 0.0M
2021-07-30 975.00 975.00 962.00 962.50 0.0M
2021-07-29 962.00 975.50 962.00 975.00 0.0M
2021-07-28 960.00 961.50 958.00 961.50 0.0M
2021-07-27 967.00 967.00 956.00 961.00 0.0M
2021-07-26 960.50 963.00 956.00 956.00 0.0M
2021-07-21 966.00 966.00 958.50 958.50 0.0M
2021-07-20 962.00 962.00 961.50 961.50 0.0M
2021-07-19 987.50 987.50 948.00 959.50 0.0M
2021-07-16 990.50 994.50 989.00 989.00 0.0M
2021-07-15 987.50 999.00 985.50 989.00 0.0M
2021-07-14 988.00 991.50 982.00 991.50 0.0M
2021-07-13 999.00 1,004.50 999.00 999.50 0.0M
2021-07-12 1,000.00 1,001.00 998.00 999.00 0.0M
2021-07-09 983.00 992.00 982.50 992.00 0.0M
2021-07-08 993.00 994.50 990.00 990.00 0.0M
2021-07-07 995.00 998.50 985.00 986.00 0.0M
2021-07-06 995.00 995.00 986.50 986.50 0.0M
2021-07-05 992.50 994.50 990.00 990.00 0.0M
2021-07-02 984.50 994.50 982.50 986.50 0.0M
2021-07-01 1,006.50 1,006.50 976.50 983.50 0.0M
2021-06-30 1,017.50 1,089.00 996.00 1,000.50 0.1M
2021-06-29 1,010.00 1,010.00 996.50 997.50 0.0M
2021-06-28 1,014.00 1,014.00 1,005.00 1,005.50 0.0M
2021-06-25 1,001.00 1,014.00 1,001.00 1,010.50 0.0M
2021-06-24 987.00 999.50 987.00 999.50 0.0M
2021-06-23 985.00 995.00 980.00 987.00 0.0M
2021-06-22 985.00 985.50 977.50 977.50 0.0M
2021-06-21 970.50 973.00 965.50 968.00 0.0M
2021-06-18 995.00 1,000.00 971.00 976.50 0.0M
2021-06-17 997.00 1,007.00 995.00 995.00 0.0M
2021-06-16 1,022.50 1,022.50 1,000.00 1,001.50 0.0M
2021-06-15 1,006.00 1,021.50 1,000.00 1,021.50 0.0M
2021-06-14 1,022.50 1,022.50 1,009.00 1,021.00 0.0M
2021-06-11 1,016.00 1,018.50 1,012.50 1,018.50 0.0M
2021-06-10 1,008.00 1,016.00 1,001.00 1,016.00 0.0M
2021-06-09 1,000.00 1,000.00 995.00 1,000.00 0.0M
2021-06-08 1,005.00 1,005.00 988.00 998.50 0.0M
2021-06-07 1,005.00 1,005.00 999.00 1,005.00 0.0M
2021-06-04 1,002.50 1,004.50 996.50 1,004.50 0.0M
2021-06-03 1,007.00 1,007.00 998.00 1,002.50 0.0M
2021-06-02 993.00 1,008.50 990.50 998.50 0.0M
2021-06-01 990.00 992.50 988.00 992.50 0.0M
2021-05-31 995.00 995.50 987.50 988.50 0.0M
2021-05-28 991.50 996.50 990.50 991.00 0.0M
2021-05-27 1,001.00 1,001.00 989.00 989.50 0.0M
2021-05-26 1,000.00 1,000.00 987.50 1,000.00 0.0M
2021-05-25 1,009.00 1,011.50 992.50 1,002.00 0.0M
2021-05-24 1,020.00 1,021.50 984.00 992.50 0.0M
2021-05-21 1,060.00 1,069.50 1,000.00 1,009.50 0.2M
2021-05-20 885.00 913.50 885.00 913.50 0.0M
2021-05-19 875.00 885.00 866.00 884.50 0.0M
2021-05-18 866.50 875.00 866.50 875.00 0.0M
2021-05-17 867.50 868.50 866.00 866.00 0.0M
2021-05-14 871.00 871.00 866.00 866.00 0.0M
2021-05-13 873.50 877.00 865.50 865.50 0.0M
2021-05-12 880.00 881.00 872.50 873.50 0.0M
2021-05-11 887.50 890.00 880.00 880.00 0.0M
2021-05-10 894.00 894.00 886.50 887.50 0.0M
2021-05-07 891.50 894.00 881.00 894.00 0.0M
2021-05-06 893.00 893.00 877.50 881.00 0.0M
2021-04-30 890.00 890.00 878.50 879.50 0.0M
2021-04-28 888.00 900.00 888.00 890.00 0.0M
2021-04-27 901.50 901.50 887.00 887.50 0.0M
2021-04-26 892.50 896.00 888.00 896.00 0.0M
2021-04-23 895.00 904.50 888.50 891.00 0.0M
2021-04-22 895.00 895.00 892.50 893.50 0.0M
2021-04-21 897.50 897.50 889.00 895.00 0.0M
2021-04-20 893.50 906.50 893.50 906.50 0.0M
2021-04-19 896.50 896.50 896.00 896.00 0.0M
2021-04-16 897.50 897.50 896.50 896.50 0.0M
2021-04-15 897.50 897.50 897.50 897.50 0.0M
2021-04-14 898.50 904.50 894.50 895.50 0.0M
2021-04-13 899.50 905.00 899.50 901.00 0.0M
2021-04-12 909.50 909.50 892.50 893.50 0.0M
2021-04-09 909.50 909.50 895.50 909.50 0.0M
2021-04-08 912.00 912.00 891.50 891.50 0.0M
2021-04-07 908.00 910.00 901.50 901.50 0.0M
2021-04-06 915.00 917.00 905.00 905.00 0.0M
2021-04-05 917.50 920.00 902.00 907.00 0.0M
2021-04-02 905.00 913.00 905.00 912.50 0.0M
2021-04-01 900.00 916.00 899.50 899.50 0.0M
2021-03-31 902.50 912.00 902.50 906.00 0.0M
2021-03-30 915.00 915.00 904.50 904.50 0.0M
2021-03-29 929.00 929.00 914.00 918.00 0.0M
2021-03-26 914.50 920.50 913.00 920.50 0.0M
2021-03-25 912.00 913.50 910.00 911.00 0.0M
2021-03-24 916.50 927.50 905.00 906.00 0.0M
2021-03-23 925.00 932.50 918.00 918.00 0.0M
2021-03-22 924.00 924.00 912.50 921.50 0.0M
2021-03-19 910.00 915.00 910.00 911.50 0.0M
2021-03-18 914.50 915.00 911.00 913.00 0.0M
2021-03-17 912.50 914.50 910.50 914.50 0.0M
2021-03-16 920.00 923.50 906.50 915.00 0.0M
2021-03-15 919.00 919.00 918.50 918.50 0.0M
2021-03-12 896.50 905.50 896.50 904.50 0.0M
2021-03-11 893.00 895.00 885.50 895.00 0.0M
2021-03-10 884.50 890.50 881.50 881.50 0.0M
2021-03-09 882.50 884.00 879.00 884.00 0.0M
2021-03-08 895.00 895.00 879.00 879.00 0.0M
2021-03-05 875.00 882.00 873.00 877.50 0.0M
2021-03-04 884.00 890.00 878.00 880.00 0.0M
2021-03-03 885.00 889.00 883.50 887.50 0.0M
2021-03-02 890.00 890.00 878.00 880.00 0.0M
2021-03-01 894.50 919.50 884.50 888.50 0.0M
2021-02-26 893.00 895.00 887.00 894.50 0.0M
2021-02-25 895.00 895.00 893.50 893.50 0.0M
2021-02-24 893.50 900.00 893.00 893.50 0.0M
2021-02-22 897.00 900.50 894.00 894.50 0.0M
2021-02-19 898.00 902.00 893.00 893.00 0.0M
2021-02-18 910.00 910.00 901.50 901.50 0.0M
2021-02-17 900.50 905.50 897.50 905.50 0.0M
2021-02-16 911.50 912.50 903.50 903.50 0.0M
2021-02-15 912.50 935.00 901.50 911.50 0.0M
2021-02-12 917.50 919.00 912.50 912.50 0.0M
2021-02-10 922.50 922.50 912.50 917.50 0.0M
2021-02-09 918.50 932.50 910.50 922.50 0.0M
2021-02-08 909.50 909.50 902.00 909.00 0.0M
2021-02-05 892.00 913.00 892.00 895.50 0.0M
2021-02-04 894.50 895.00 892.00 892.00 0.0M
2021-02-03 889.50 897.50 889.50 892.50 0.0M
2021-02-02 898.50 898.50 885.00 885.00 0.0M
2021-02-01 885.00 898.00 880.00 898.00 0.0M
2021-01-29 897.50 905.00 885.00 886.50 0.0M
2021-01-28 886.50 899.00 886.50 896.50 0.0M
2021-01-27 895.00 900.00 885.00 887.50 0.0M
2021-01-26 899.00 900.00 886.50 893.00 0.0M
2021-01-25 890.00 899.50 890.00 898.50 0.0M
2021-01-22 890.00 890.00 889.00 889.00 0.0M
2021-01-21 895.00 897.00 888.00 890.00 0.0M
2021-01-20 885.00 899.00 882.50 891.00 0.0M
2021-01-19 892.50 897.00 885.00 885.00 0.0M
2021-01-18 888.50 898.00 886.00 886.00 0.0M
2021-01-15 897.00 897.00 885.00 887.50 0.0M
2021-01-14 905.50 909.50 885.00 885.00 0.0M
2021-01-13 891.00 905.00 891.00 900.00 0.0M
2021-01-12 889.50 897.50 888.00 890.50 0.0M
2021-01-08 886.00 887.50 880.00 887.50 0.0M
2021-01-07 887.50 887.50 874.00 886.00 0.0M
2021-01-06 869.50 882.00 869.50 880.00 0.0M
2021-01-05 868.00 881.50 866.50 881.50 0.0M
2021-01-04 872.50 872.50 866.00 868.00 0.0M